US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Apple Concept

5,561.91

-8.8340-0.16%

Number of Gainers:6

Number of Losers:20

Number of Flat:- -

PE:- -

High:5,577.67

Open:5,558.97

Low:5,508.79

Close:5,570.74

Volume:85.34M

Turnover:29.98B

Market Cap:13.22T

Float Cap:12.88T

Loading ...

Constituent

Name \| Symbol	Last	Change%	Change	Volume	Turnover	Market Cap

Cirrus Logic US CRUS	108.64	+2.17%	+2.31	65.78K	7.08M	5.44B
Apple US AAPL	345.89	+1.44%	+4.92	14.39M	4.97B	5.08T
Skyworks Solutions US SWKS	75.73	+1.38%	+1.03	545.34K	41.21M	11.35B
Qualcomm US QCOM	176.33	+1.09%	+1.90	2.24M	395.23M	188.29B
Synaptics US SYNA	119.525	+0.10%	+0.1250	104.44K	12.47M	4.74B
Broadcom US AVGO	354.955	+0.06%	+0.2250	4.55M	1.61B	1.69T
Analog Devices US ADI	405.6	-0.16%	-0.6450	364.60K	147.71M	196.54B
Texas Instruments US TXN	280.585	-0.41%	-1.1550	618.23K	173.39M	256.24B
3M US MMM	160.155	-0.46%	-0.7350	534.86K	85.60M	82.60B
NXP Semiconductors NV US NXPI	223.9	-0.58%	-1.3100	571.40K	128.70M	56.35B
Taiwan Semiconductor Manufacturing US TSM	441.625	-0.61%	-2.7250	2.81M	1.24B	2.29T
Jabil Circuit US JBL	309.9275	-0.67%	-2.0825	161.47K	50.03M	32.48B
Advanced Micro Devices US AMD	590.24	-0.67%	-4.0000	5.57M	3.25B	960.94B
Intel US INTC	100.65	-0.69%	-0.7000	26.04M	2.60B	528.71B
ON Semiconductor US ON	75.25	-0.99%	-0.7500	1.18M	88.73M	29.30B
Knowles US KN	36.1	-1.15%	-0.4200	46.78K	1.69M	3.07B
Microchip Technology US MCHP	72.94	-1.21%	-0.8900	1.14M	83.34M	39.42B
Corning US GLW	145.205	-1.41%	-2.0750	2.17M	312.63M	125.08B
Amphenol US APH	84.805	-1.61%	-1.3850	1.21M	102.47M	208.66B
TTM Technologies Inc US TTMI	107.77	-2.32%	-2.5600	656.22K	70.84M	11.35B

1 2

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Trading app for stocks, options & ETFs","description":"Invest in US, ASX, HK, China A-shares, ETFs & options with Tiger Brokers, Australia's trusted stock trading app!","keywords":"tiger brokers,tiger brokers au,tiger brokers australia,tiger trade,tiger trading,australia stock platform,US option,US stocks,stocks and options,australian trading platform,online broker australia,stock trading apps,mobile trading app,desktop trading,chess sponsored brokers,share trading platform","social":{"ogDescription":"Invest in US, ASX, HK, China A-shares, ETFs & options with Tiger Brokers, Australia's trusted stock trading app!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://au.tigermarketb.com/stock/BK4512"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"AUS","license":"TBAU","edition":"fundamental","symbol":"BK4512","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4512\",,,,,undefined,":{"symbol":"BK4512","market":"US","secType":"PLATE","nameCN":"Apple Concept","latestPrice":5561.9106,"timestamp":1791902914057,"preClose":5570.7446,"halted":0,"volume":85341400,"delay":0,"changeRate":-0.001586,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-8.833984,"latestTime":"10-13 10:48:34 EDT","open":5558.9673,"high":5577.669,"low":5508.789,"amount":29976170862.9718,"amplitude":0.012365,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1791921600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":14.98721,"peRate":35.734772,"turnoverRate":0.002105,"increases":6,"decrements":20,"flats":0,"marketCap":13223383995648,"floatMarketCap":12879656743424},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4512\",,,,,undefined,":{"symbol":"BK4512","high":5577.669,"amplitude":0.012365,"preClose":5570.7446,"low":5508.789,"pbRate":"14.98721","latestPrice":5561.9106,"volume":85341400,"delay":0,"open":5558.9673,"prevYearClose":3904.0964,"prevWeekClose":5624.689,"prevMonthClose":5659.88,"prevQuarterClose":5659.88,"fiveDayClose":5779.101,"twentyDayClose":5297.137,"sixtyDayClose":5356.388,"secType":"PLATE","market":"US","turnoverRate":0.002105,"peRate":35.734772,"marketCap":13223383995648,"floatMarketCap":12879656743424,"timestamp":1791902914057,"nameCN":"Apple Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4512\",,,,undefined,":{"bkCode":"BK4512","up":6,"down":20,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4512\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"CRUS","nameCN":"Cirrus Logic","changeRate":0.021725,"change":2.31,"latestPrice":108.64,"close":108.64,"volume":65782,"market":"US","high":108.685,"low":106.015,"preClose":106.33,"open":106.18,"turnoverRate":0.001321,"peRate":13.258995,"amplitude":0.025111,"marketValue":5444771827.04,"askSize":10,"bidSize":3,"askPrice":108.71,"bidPrice":108.56,"week52High":180.42,"week52Low":105.77,"changeRate5Day":-0.08606,"changeRate20Day":-0.111038,"changeRate60Day":-0.20579,"changeRateWTD":0.016562,"changeRateMTD":-0.09444,"changeRateQTD":-0.09444,"changeRateYTD":-0.083207,"amount":7075420.919693,"eps":8.193683,"lyrEps":7.85,"lyrPeRate":13.83949,"pbRate":2.487184,"volumeRatio":0.359234,"committee":-0.538462,"roa":0.121632,"roe":0.20904,"changeRate5Min":-0.000046,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5411307013.28,"shortable":3,"shares":50117561,"floatShares":49809527,"preHourTrading":{"tag":"盘前","latestPrice":105.91,"preClose":106.33,"latestTime":"09:28 EDT","volume":559,"amount":58918.9354,"timestamp":1791898080111,"change":-0.4200000000000017,"changeRate":-0.0039499670836076525},"postHourTrading":{"tag":"盘后","latestPrice":106.33,"preClose":106.33,"latestTime":"19:45 EDT","volume":62509,"amount":6646587.23,"timestamp":1791848723034,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":105.41000366210938,"preClose":106.33000183105469,"latestTime":"20261013 04:00 EDT","volume":362,"amount":38203,"timestamp":1791878401950,"change":-0.9199981689453125,"changeRate":-0.00865229148032064},"impliedVol":0.4947,"impliedVolPercentile":0.6255},{"symbol":"AAPL","nameCN":"Apple","changeRate":0.014429,"change":4.92,"latestPrice":345.89,"close":345.89,"volume":14390641,"market":"US","high":348.1499,"low":341.12,"preClose":340.97,"open":344.665,"turnoverRate":0.000981,"peRate":39.679597,"amplitude":0.020617,"marketValue":5078059514600,"askSize":54,"bidSize":86,"askPrice":345.91,"bidPrice":345.87,"week52High":348.1499,"week52Low":243.42,"changeRate5Day":0.036747,"changeRate20Day":0.043913,"changeRate60Day":0.059096,"changeRateWTD":0.027477,"changeRateMTD":0.038646,"changeRateQTD":0.038646,"changeRateYTD":0.272309,"amount":4969576076.737701,"eps":8.717074,"lyrEps":7.493059,"lyrPeRate":46.161387,"pbRate":47.228976,"volumeRatio":2.169749,"committee":0.228571,"roa":0.270823,"roe":1.48751,"changeRate5Min":-0.001155,"earningDate":1793548800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.05,"divideRate":0.003036,"floatMarketCap":5074898080000,"shortable":3,"shares":14681140000,"floatShares":14672000000,"preHourTrading":{"tag":"盘前","latestPrice":345.27,"preClose":340.97,"latestTime":"09:29 EDT","volume":419171,"amount":144015620.01408,"timestamp":1791898199999,"change":4.2999999999999545,"changeRate":0.012611080153679075},"postHourTrading":{"tag":"盘后","latestPrice":341.34,"preClose":340.97,"latestTime":"19:59 EDT","volume":2286360,"amount":779523281.478202,"timestamp":1791849598873,"change":0.3699999999999477,"changeRate":0.0010851394550838716},"overnightTrading":{"tag":"夜盘","latestPrice":342.8599853515625,"preClose":340.9700012207031,"latestTime":"20261013 04:00 EDT","volume":69921,"amount":23921892,"timestamp":1791878401993,"change":1.889984130859375,"changeRate":0.005542963087934606},"impliedVol":0.2761,"impliedVolPercentile":0.5418},{"symbol":"SWKS","nameCN":"Skyworks Solutions","changeRate":0.013788,"change":1.03,"latestPrice":75.73,"close":75.73,"volume":545342,"market":"US","high":76.79,"low":73.76,"preClose":74.7,"open":73.76,"turnoverRate":0.00364,"peRate":39.141239,"amplitude":0.040562,"marketValue":11354216848.01,"askSize":150,"bidSize":141,"askPrice":75.75,"bidPrice":75.66,"week52High":92.7999,"week52Low":51.93,"changeRate5Day":-0.085276,"changeRate20Day":-0.158556,"changeRate60Day":0.266388,"changeRateWTD":-0.00812,"changeRateMTD":-0.114062,"changeRateQTD":-0.114062,"changeRateYTD":0.194291,"amount":41212601.500961,"eps":1.934788,"lyrEps":3.090025,"lyrPeRate":24.507892,"pbRate":1.978673,"volumeRatio":0.317491,"committee":-0.030928,"roa":0.034413,"roe":0.050935,"changeRate5Min":-0.001319,"earningDate":1793635200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.84,"divideRate":0.037502,"floatMarketCap":11344844806.130001,"shortable":3,"shares":149930237,"floatShares":149806481,"preHourTrading":{"tag":"盘前","latestPrice":73.77,"preClose":74.7,"latestTime":"09:27 EDT","volume":2854,"amount":210571.447764,"timestamp":1791898070069,"change":-0.9300000000000068,"changeRate":-0.01244979919678724},"postHourTrading":{"tag":"盘后","latestPrice":74.49,"preClose":74.7,"latestTime":"19:56 EDT","volume":70856,"amount":5294117.0056,"timestamp":1791849386649,"change":-0.21000000000000796,"changeRate":-0.002811244979919785},"overnightTrading":{"tag":"夜盘","latestPrice":74.33000183105469,"preClose":74.69999694824219,"latestTime":"20261013 04:00 EDT","volume":19,"amount":1412,"timestamp":1791878401780,"change":-0.3699951171875,"changeRate":-0.00495308075372293},"impliedVol":0.6478,"impliedVolPercentile":0.8845},{"symbol":"QCOM","nameCN":"Qualcomm","changeRate":0.010893,"change":1.9,"latestPrice":176.33,"close":176.33,"volume":2240703,"market":"US","high":179,"low":172.29,"preClose":174.43,"open":172.545,"turnoverRate":0.002101,"peRate":20.517218,"amplitude":0.038468,"marketValue":188292139035,"askSize":10,"bidSize":63,"askPrice":176.47,"bidPrice":176.33,"week52High":259.92,"week52Low":121.99,"changeRate5Day":-0.025963,"changeRate20Day":-0.061076,"changeRate60Day":0.035287,"changeRateWTD":0.004729,"changeRateMTD":-0.041893,"changeRateQTD":-0.041893,"changeRateYTD":0.030868,"amount":395229292.531677,"eps":8.594245,"lyrEps":5.01,"lyrPeRate":35.195609,"pbRate":6.807873,"volumeRatio":1.376069,"committee":-0.886792,"roa":0.116124,"roe":0.337543,"changeRate5Min":-0.00294,"earningDate":1793721600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.59,"divideRate":0.02036,"floatMarketCap":188097256650.38,"shortable":3,"shares":1067839500,"floatShares":1066734286,"preHourTrading":{"tag":"盘前","latestPrice":172.44,"preClose":174.43,"latestTime":"09:29 EDT","volume":56947,"amount":9809467.55723,"timestamp":1791898199999,"change":-1.990000000000009,"changeRate":-0.011408587972252532},"postHourTrading":{"tag":"盘后","latestPrice":173.4,"preClose":174.43,"latestTime":"19:59 EDT","volume":823823,"amount":143691707.4208,"timestamp":1791849546047,"change":-1.0300000000000011,"changeRate":-0.005904947543427169},"overnightTrading":{"tag":"夜盘","latestPrice":171.94000244140625,"preClose":174.42999267578125,"latestTime":"20261013 04:00 EDT","volume":30426,"amount":5237091,"timestamp":1791878401965,"change":-2.489990234375,"changeRate":-0.014275011975739898},"impliedVol":0.5392,"impliedVolPercentile":0.7052},{"symbol":"SYNA","nameCN":"Synaptics","changeRate":0.001047,"change":0.125,"latestPrice":119.525,"close":119.525,"volume":104441,"market":"US","high":119.86,"low":118.695,"preClose":119.4,"open":118.82,"turnoverRate":0.002702,"peRate":0,"amplitude":0.009757,"marketValue":4744235663.825,"askSize":144,"bidSize":8,"askPrice":119.61,"bidPrice":119.5,"week52High":149.11,"week52Low":58.28,"changeRate5Day":0.001131,"changeRate20Day":0.228165,"changeRate60Day":0.052157,"changeRateWTD":-0.002462,"changeRateMTD":0.178806,"changeRateQTD":0.178806,"changeRateYTD":0.614766,"amount":12474034.087364,"eps":-12.62,"lyrEps":-12.62,"lyrPeRate":0,"pbRate":5.104073,"volumeRatio":0.446752,"committee":-0.894737,"roa":-0.015203,"roe":-0.422302,"changeRate5Min":0.000126,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4620295649.375,"shortable":3,"shares":39692413,"floatShares":38655475,"preHourTrading":{"tag":"盘前","latestPrice":118.88,"preClose":119.4,"latestTime":"09:27 EDT","volume":3152,"amount":373903.21048,"timestamp":1791898060017,"change":-0.5200000000000102,"changeRate":-0.004355108877722029},"postHourTrading":{"tag":"盘后","latestPrice":119.4,"preClose":119.4,"latestTime":"19:30 EDT","volume":11582,"amount":1382807.9052,"timestamp":1791847802673,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":118.80999755859375,"preClose":119.4000015258789,"latestTime":"20261013 04:00 EDT","volume":1004,"amount":119303,"timestamp":1791878401984,"change":-0.5900039672851562,"changeRate":-0.0049414066980332325},"impliedVol":0.1753,"impliedVolPercentile":0.0159},{"symbol":"AVGO","nameCN":"Broadcom","changeRate":0.000634,"change":0.225,"latestPrice":354.955,"close":354.955,"volume":4551865,"market":"US","high":356.78,"low":348.1101,"preClose":354.73,"open":349.2,"turnoverRate":0.000975,"peRate":45.307771,"amplitude":0.024441,"marketValue":1694423788731.075,"askSize":40,"bidSize":160,"askPrice":355,"bidPrice":354.92,"week52High":495,"week52Low":289.96,"changeRate5Day":-0.055493,"changeRate20Day":0.046232,"changeRate60Day":-0.061363,"changeRateWTD":-0.018214,"changeRateMTD":0.010721,"changeRateQTD":0.010721,"changeRateYTD":0.025585,"amount":1609183738.417358,"eps":7.834307,"lyrEps":4.77,"lyrPeRate":74.414046,"pbRate":16.996928,"volumeRatio":1.028844,"committee":-0.786408,"roa":0.153687,"roe":0.442454,"changeRate5Min":-0.002599,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6,"divideRate":0.007325,"floatMarketCap":1657780924735.02,"shortable":3,"shares":4773629865,"floatShares":4670397444,"preHourTrading":{"tag":"盘前","latestPrice":349.27,"preClose":354.73,"latestTime":"09:29 EDT","volume":669399,"amount":236271204.9198,"timestamp":1791898199999,"change":-5.460000000000036,"changeRate":-0.015391988272770942},"postHourTrading":{"tag":"盘后","latestPrice":353.14,"preClose":354.73,"latestTime":"19:59 EDT","volume":2178989,"amount":772909672.486952,"timestamp":1791849594776,"change":-1.5900000000000318,"changeRate":-0.0044822822992135756},"overnightTrading":{"tag":"夜盘","latestPrice":349.79998779296875,"preClose":354.7300109863281,"latestTime":"20261013 04:00 EDT","volume":127844,"amount":44850243,"timestamp":1791878401999,"change":-4.930023193359375,"changeRate":-0.013897959125734603},"impliedVol":0.359,"impliedVolPercentile":0.012},{"symbol":"ADI","nameCN":"Analog Devices","changeRate":-0.001588,"change":-0.645,"latestPrice":405.6,"close":405.6,"volume":364603,"market":"US","high":408.185,"low":400.5087,"preClose":406.245,"open":401.85,"turnoverRate":0.000752,"peRate":48.171021,"amplitude":0.018896,"marketValue":196539752604,"askSize":14,"bidSize":123,"askPrice":405.87,"bidPrice":405.62,"week52High":445.91,"week52Low":223.47,"changeRate5Day":-0.035549,"changeRate20Day":0.122457,"changeRate60Day":0.088976,"changeRateWTD":-0.001453,"changeRateMTD":0.022409,"changeRateQTD":0.022409,"changeRateYTD":0.495575,"amount":147711559.536285,"eps":8.42,"lyrEps":4.56,"lyrPeRate":88.947368,"pbRate":5.857958,"volumeRatio":0.693176,"committee":0.712121,"roa":0.064063,"roe":0.12227,"changeRate5Min":0.000765,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.29,"divideRate":0.010577,"floatMarketCap":196539752604,"shortable":3,"shares":484565465,"floatShares":484565465,"preHourTrading":{"tag":"盘前","latestPrice":400.29,"preClose":406.245,"latestTime":"09:28 EDT","volume":18460,"amount":7442781.6242,"timestamp":1791898136425,"change":-5.954999999999984,"changeRate":-0.014658641952516299},"postHourTrading":{"tag":"盘后","latestPrice":405.99,"preClose":406.245,"latestTime":"19:59 EDT","volume":190194,"amount":77264973.8852,"timestamp":1791849578346,"change":-0.25499999999999545,"changeRate":-0.0006277000332311671},"overnightTrading":{"tag":"夜盘","latestPrice":403.3299865722656,"preClose":406.2449951171875,"latestTime":"20261013 04:00 EDT","volume":5110,"amount":2063505,"timestamp":1791878401933,"change":-2.915008544921875,"changeRate":-0.007175494049055292},"impliedVol":0.3874,"impliedVolPercentile":0.4223},{"symbol":"TXN","nameCN":"Texas Instruments","changeRate":-0.0041,"change":-1.155,"latestPrice":280.585,"close":280.585,"volume":618229,"market":"US","high":282.93,"low":277.38,"preClose":281.74,"open":279,"turnoverRate":0.000678,"peRate":42.442141,"amplitude":0.019699,"marketValue":256243601976.31,"askSize":11,"bidSize":25,"askPrice":280.75,"bidPrice":280.58,"week52High":334.03,"week52Low":152.73,"changeRate5Day":-0.056,"changeRate20Day":0.065122,"changeRate60Day":-0.012268,"changeRateWTD":-0.011119,"changeRateMTD":0.001767,"changeRateQTD":0.001767,"changeRateYTD":0.617298,"amount":173387801.983765,"eps":6.611,"lyrEps":5.446878,"lyrPeRate":51.512995,"pbRate":14.230222,"volumeRatio":0.703474,"committee":0.388889,"roa":0.130586,"roe":0.351758,"changeRate5Min":0.001177,"earningDate":1792512000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.62,"divideRate":0.02003,"floatMarketCap":255834897095.365,"shortable":3,"shares":913247686,"floatShares":911791069,"preHourTrading":{"tag":"盘前","latestPrice":279.01,"preClose":281.74,"latestTime":"09:29 EDT","volume":12960,"amount":3618665.928,"timestamp":1791898162089,"change":-2.730000000000018,"changeRate":-0.009689784908071335},"postHourTrading":{"tag":"盘后","latestPrice":281,"preClose":281.74,"latestTime":"19:55 EDT","volume":313946,"amount":88451136.2623,"timestamp":1791849306657,"change":-0.7400000000000091,"changeRate":-0.0026265351032867504},"overnightTrading":{"tag":"夜盘","latestPrice":279.54998779296875,"preClose":281.739990234375,"latestTime":"20261013 04:00 EDT","volume":4889,"amount":1366942,"timestamp":1791878401931,"change":-2.19000244140625,"changeRate":-0.0077731330919136536},"impliedVol":0.4933,"impliedVolPercentile":0.8287},{"symbol":"MMM","nameCN":"3M","changeRate":-0.004568,"change":-0.735,"latestPrice":160.155,"close":160.155,"volume":534859,"market":"US","high":161.8,"low":159.53,"preClose":160.89,"open":161.335,"turnoverRate":0.001039,"peRate":28.487634,"amplitude":0.014109,"marketValue":82595523694.635,"askSize":110,"bidSize":56,"askPrice":160.23,"bidPrice":160.09,"week52High":184.895,"week52Low":139.34,"changeRate5Day":-0.021297,"changeRate20Day":-0.027418,"changeRate60Day":0.006568,"changeRateWTD":0.001219,"changeRateMTD":-0.024337,"changeRateQTD":-0.024337,"changeRateYTD":0.000344,"amount":85598014.638962,"eps":5.621913,"lyrEps":6,"lyrPeRate":26.6925,"pbRate":27.979513,"volumeRatio":1.036369,"committee":-0.325301,"roa":0.087415,"roe":0.818923,"changeRate5Min":-0.000219,"earningDate":1792425600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.02,"divideRate":0.018857,"floatMarketCap":82479825000,"shortable":3,"shares":515722417,"floatShares":515000000,"preHourTrading":{"tag":"盘前","latestPrice":161.19,"preClose":160.89,"latestTime":"09:27 EDT","volume":15738,"amount":2533608.84198,"timestamp":1791898062128,"change":0.30000000000001137,"changeRate":0.0018646280067127316},"postHourTrading":{"tag":"盘后","latestPrice":161.9381,"preClose":160.89,"latestTime":"19:32 EDT","volume":40367,"amount":6494769.44,"timestamp":1791847961824,"change":1.0481000000000051,"changeRate":0.006514388712785165},"overnightTrading":{"tag":"夜盘","latestPrice":161.58999633789062,"preClose":160.88999938964844,"latestTime":"20261013 04:00 EDT","volume":819,"amount":132274,"timestamp":1791878401903,"change":0.6999969482421875,"changeRate":0.004350779730857683},"impliedVol":0.3122,"impliedVolPercentile":0.6614},{"symbol":"NXPI","nameCN":"NXP Semiconductors NV","changeRate":-0.005817,"change":-1.31,"latestPrice":223.9,"close":223.9,"volume":571397,"market":"US","high":228.77,"low":222.34,"preClose":225.21,"open":222.65,"turnoverRate":0.00227,"peRate":19.107682,"amplitude":0.028551,"marketValue":56349914056.9,"askSize":22,"bidSize":36,"askPrice":224.07,"bidPrice":223.63,"week52High":339.95,"week52Low":183,"changeRate5Day":-0.083804,"changeRate20Day":-0.010824,"changeRate60Day":-0.161988,"changeRateWTD":-0.015911,"changeRateMTD":-0.057382,"changeRateQTD":-0.057382,"changeRateYTD":0.031512,"amount":128701219.291641,"eps":11.7178,"lyrEps":7.95,"lyrPeRate":28.163522,"pbRate":4.943409,"volumeRatio":1.017952,"committee":0.241379,"roa":0.104569,"roe":0.279209,"changeRate5Min":0.002373,"earningDate":1793030400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.0538,"divideRate":0.018105,"floatMarketCap":56349914056.9,"shortable":3,"shares":251674471,"floatShares":251674471,"preHourTrading":{"tag":"盘前","latestPrice":222.88,"preClose":225.21,"latestTime":"09:28 EDT","volume":66615,"amount":14970397.60995,"timestamp":1791898083038,"change":-2.3300000000000125,"changeRate":-0.010345899382798332},"postHourTrading":{"tag":"盘后","latestPrice":225.21,"preClose":225.21,"latestTime":"19:37 EDT","volume":137541,"amount":30975498.22,"timestamp":1791848268237,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":222.25,"preClose":225.2100067138672,"latestTime":"20261013 04:00 EDT","volume":2609,"amount":583340,"timestamp":1791878401994,"change":-2.9600067138671875,"changeRate":-0.013143317906064104},"impliedVol":0.501,"impliedVolPercentile":0.7131},{"symbol":"TSM","nameCN":"Taiwan Semiconductor Manufacturing","changeRate":-0.006133,"change":-2.725,"latestPrice":441.625,"close":441.625,"volume":2810318,"market":"US","high":443.66,"low":437.4,"preClose":444.35,"open":439.515,"turnoverRate":0.000602,"peRate":32.870223,"amplitude":0.014088,"marketValue":2290498219875,"askSize":80,"bidSize":20,"askPrice":441.77,"bidPrice":441.39,"week52High":487.47,"week52Low":266.82,"changeRate5Day":-0.084335,"changeRate20Day":0.067372,"changeRate60Day":0.09775,"changeRateWTD":-0.025777,"changeRateMTD":-0.031927,"changeRateQTD":-0.031927,"changeRateYTD":0.45324,"amount":1240141068.757996,"eps":13.435412,"lyrEps":10.424495,"lyrPeRate":42.364162,"pbRate":0.356081,"volumeRatio":1.470236,"committee":-0.95122,"roa":0.190015,"roe":0.399686,"changeRate5Min":-0.000554,"earningDate":1791993600000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":130.00032,"divideRate":0.294368,"floatMarketCap":2062955128763,"shortable":3,"shares":5186523000,"floatShares":4671282488,"preHourTrading":{"tag":"盘前","latestPrice":438.7785,"preClose":444.35,"latestTime":"09:29 EDT","volume":177893,"amount":78405889.68071,"timestamp":1791898199407,"change":-5.5715000000000146,"changeRate":-0.012538539439630954},"postHourTrading":{"tag":"盘后","latestPrice":443.8345,"preClose":444.35,"latestTime":"19:59 EDT","volume":555530,"amount":247195069.544,"timestamp":1791849591242,"change":-0.5155000000000314,"changeRate":-0.0011601215258243082},"overnightTrading":{"tag":"夜盘","latestPrice":438.8999938964844,"preClose":444.3500061035156,"latestTime":"20261013 04:00 EDT","volume":82404,"amount":36383099,"timestamp":1791878401982,"change":-5.45001220703125,"changeRate":-0.01226513363828247},"impliedVol":0.3459,"impliedVolPercentile":0.012},{"symbol":"JBL","nameCN":"Jabil Circuit","changeRate":-0.006674,"change":-2.0825,"latestPrice":309.9275,"close":309.9275,"volume":161474,"market":"US","high":314.55,"low":301.02,"preClose":312.01,"open":307.66,"turnoverRate":0.001571,"peRate":31.787436,"amplitude":0.043364,"marketValue":32476400526.0475,"askSize":10,"bidSize":5,"askPrice":310.16,"bidPrice":309.5,"week52High":428.9322,"week52Low":189.6,"changeRate5Day":0.002385,"changeRate20Day":0.046876,"changeRate60Day":0.013133,"changeRateWTD":0.011909,"changeRateMTD":0.080414,"changeRateQTD":0.080414,"changeRateYTD":0.359212,"amount":50026367.957275,"eps":9.75,"lyrEps":9.75,"lyrPeRate":31.787436,"pbRate":20.13416,"volumeRatio":0.625765,"committee":-0.333333,"roa":0.049915,"roe":0.663688,"changeRate5Min":0.003749,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.32,"divideRate":0.001032,"floatMarketCap":31848959740.557503,"shortable":3,"shares":104787089,"floatShares":102762613,"preHourTrading":{"tag":"盘前","latestPrice":309.74,"preClose":312.01,"latestTime":"09:25 EDT","volume":1808,"amount":559338.13952,"timestamp":1791897935013,"change":-2.269999999999982,"changeRate":-0.007275407839492266},"postHourTrading":{"tag":"盘后","latestPrice":310.9,"preClose":312.01,"latestTime":"19:50 EDT","volume":96102,"amount":29984469.5767,"timestamp":1791849036154,"change":-1.1100000000000136,"changeRate":-0.0035575782827473915},"overnightTrading":{"tag":"夜盘","latestPrice":308.20001220703125,"preClose":312.010009765625,"latestTime":"20261013 04:00 EDT","volume":386,"amount":119269,"timestamp":1791878401852,"change":-3.80999755859375,"changeRate":-0.012211138871652661},"impliedVol":0.4279,"impliedVolPercentile":0.1474},{"symbol":"AMD","nameCN":"Advanced Micro Devices","changeRate":-0.006731,"change":-4,"latestPrice":590.24,"close":590.24,"volume":5568886,"market":"US","high":593.24,"low":570.6,"preClose":594.24,"open":577.496,"turnoverRate":0.003428,"peRate":151.343586,"amplitude":0.038099,"marketValue":960935238569.6,"askSize":80,"bidSize":219,"askPrice":590.45,"bidPrice":590.21,"week52High":658.52,"week52Low":188.22,"changeRate5Day":-0.091127,"changeRate20Day":0.170647,"changeRate60Day":0.172111,"changeRateWTD":-0.02937,"changeRateMTD":-0.035177,"changeRateQTD":-0.035177,"changeRateYTD":1.75607,"amount":3254120275.612427,"eps":3.9,"lyrEps":2.650342,"lyrPeRate":222.703334,"pbRate":14.294526,"volumeRatio":1.440752,"committee":0.538462,"roa":0.051284,"roe":0.101963,"changeRate5Min":-0.000982,"earningDate":1793635200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":958915446733.4401,"shortable":3,"shares":1628041540,"floatShares":1624619556,"preHourTrading":{"tag":"盘前","latestPrice":577.18,"preClose":594.24,"latestTime":"09:29 EDT","volume":305133,"amount":178121114.1303,"timestamp":1791898199999,"change":-17.06000000000006,"changeRate":-0.02870893914916542},"postHourTrading":{"tag":"盘后","latestPrice":590,"preClose":594.24,"latestTime":"19:59 EDT","volume":638654,"amount":379309797.660652,"timestamp":1791849599647,"change":-4.240000000000009,"changeRate":-0.007135164243403354},"overnightTrading":{"tag":"夜盘","latestPrice":583,"preClose":594.239990234375,"latestTime":"20261013 04:00 EDT","volume":99868,"amount":58403297,"timestamp":1791878401997,"change":-11.239990234375,"changeRate":-0.018914900409078526},"impliedVol":0.585,"impliedVolPercentile":0.3745},{"symbol":"INTC","nameCN":"Intel","changeRate":-0.006907,"change":-0.7,"latestPrice":100.65,"close":100.65,"volume":26040148,"market":"US","high":101.08,"low":98.225,"preClose":101.35,"open":99.54,"turnoverRate":0.00554,"peRate":0,"amplitude":0.02817,"marketValue":528714450000,"askSize":200,"bidSize":177,"askPrice":100.67,"bidPrice":100.65,"week52High":142.35,"week52Low":32.89,"changeRate5Day":-0.105333,"changeRate20Day":0.036133,"changeRate60Day":0.036987,"changeRateWTD":-0.038682,"changeRateMTD":-0.162855,"changeRateQTD":-0.162855,"changeRateYTD":1.727642,"amount":2604452669.920288,"eps":-2.09,"lyrEps":-0.06,"lyrPeRate":0,"pbRate":6.039552,"volumeRatio":1.415195,"committee":-0.47479,"roa":0.014118,"roe":-0.107154,"changeRate5Min":0.000547,"earningDate":1793203200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":473055000000,"shortable":3,"shares":5253000000,"floatShares":4700000000,"preHourTrading":{"tag":"盘前","latestPrice":99.51,"preClose":101.35,"latestTime":"09:29 EDT","volume":1745144,"amount":174754165.33416,"timestamp":1791898199999,"change":-1.8399999999999892,"changeRate":-0.018154908732116323},"postHourTrading":{"tag":"盘后","latestPrice":100.18,"preClose":101.35,"latestTime":"19:59 EDT","volume":4220460,"amount":427518219.345843,"timestamp":1791849597379,"change":-1.1699999999999875,"changeRate":-0.01154415392205217},"overnightTrading":{"tag":"夜盘","latestPrice":100.41999816894531,"preClose":101.3499984741211,"latestTime":"20261013 04:00 EDT","volume":1018901,"amount":101556203,"timestamp":1791878401999,"change":-0.9300003051757812,"changeRate":-0.009176125497557351},"impliedVol":0.6725,"impliedVolPercentile":0.4143},{"symbol":"ON","nameCN":"ON Semiconductor","changeRate":-0.009868,"change":-0.75,"latestPrice":75.25,"close":75.25,"volume":1176333,"market":"US","high":76.33,"low":74.27,"preClose":76,"open":74.85,"turnoverRate":0.003039,"peRate":48.21545,"amplitude":0.027105,"marketValue":29295707005.25,"askSize":235,"bidSize":87,"askPrice":75.28,"bidPrice":75.27,"week52High":134.92,"week52Low":44.56,"changeRate5Day":-0.128143,"changeRate20Day":0.028005,"changeRate60Day":-0.132065,"changeRateWTD":-0.029408,"changeRateMTD":-0.021075,"changeRateQTD":-0.021075,"changeRateYTD":0.389658,"amount":88729281.823242,"eps":1.560703,"lyrEps":0.29,"lyrPeRate":259.482759,"pbRate":4.058308,"volumeRatio":0.566994,"committee":-0.459627,"roa":0.067499,"roe":0.08312,"changeRate5Min":0.000266,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":29127870308.25,"shortable":3,"shares":389311721,"floatShares":387081333,"preHourTrading":{"tag":"盘前","latestPrice":74.83,"preClose":76,"latestTime":"09:29 EDT","volume":41700,"amount":3113612.649,"timestamp":1791898199999,"change":-1.1700000000000017,"changeRate":-0.015394736842105286},"postHourTrading":{"tag":"盘后","latestPrice":75.31,"preClose":76,"latestTime":"19:58 EDT","volume":531312,"amount":40376986.9606,"timestamp":1791849539808,"change":-0.6899999999999977,"changeRate":-0.009078947368421023},"overnightTrading":{"tag":"夜盘","latestPrice":74.52999877929688,"preClose":76,"latestTime":"20261013 04:00 EDT","volume":8853,"amount":662906,"timestamp":1791878401871,"change":-1.470001220703125,"changeRate":-0.01934212132504112},"impliedVol":0.6592,"impliedVolPercentile":0.6733},{"symbol":"KN","nameCN":"Knowles","changeRate":-0.011501,"change":-0.42,"latestPrice":36.1,"close":36.1,"volume":46779,"market":"US","high":36.58,"low":35.3401,"preClose":36.52,"open":35.86,"turnoverRate":0.00056,"peRate":46.500723,"amplitude":0.033951,"marketValue":3073983012.4,"askSize":197,"bidSize":139,"askPrice":36.17,"bidPrice":36.08,"week52High":42.93,"week52Low":20.57,"changeRate5Day":-0.078847,"changeRate20Day":0.037953,"changeRate60Day":0.016901,"changeRateWTD":-0.038871,"changeRateMTD":-0.028264,"changeRateQTD":-0.028264,"changeRateYTD":0.684554,"amount":1694758.536655,"eps":0.776332,"lyrEps":0.503863,"lyrPeRate":71.646459,"pbRate":3.864215,"volumeRatio":0.455329,"committee":-0.172619,"roa":0.055156,"roe":0.094966,"changeRate5Min":-0.00083,"earningDate":1792598400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3013511866.3,"shortable":3,"shares":85151884,"floatShares":83476783,"preHourTrading":{"tag":"盘前","latestPrice":36.49,"preClose":36.52,"latestTime":"08:36 EDT","volume":715,"amount":26085.10905,"timestamp":1791894980371,"change":-0.030000000000001137,"changeRate":-0.0008214676889375996},"postHourTrading":{"tag":"盘后","latestPrice":36.52,"preClose":36.52,"latestTime":"19:30 EDT","volume":18030,"amount":658455.6,"timestamp":1791847806989,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":36.52000045776367,"preClose":36.52000045776367,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.5178,"impliedVolPercentile":0.7968},{"symbol":"MCHP","nameCN":"Microchip Technology","changeRate":-0.012055,"change":-0.89,"latestPrice":72.94,"close":72.94,"volume":1135839,"market":"US","high":74.365,"low":72.66,"preClose":73.83,"open":72.78,"turnoverRate":0.002133,"peRate":107.50818,"amplitude":0.023094,"marketValue":39420192071.96,"askSize":8,"bidSize":119,"askPrice":72.95,"bidPrice":72.94,"week52High":105.91,"week52Low":48.52,"changeRate5Day":-0.102387,"changeRate20Day":0.020283,"changeRate60Day":-0.094026,"changeRateWTD":-0.034547,"changeRateMTD":-0.062106,"changeRateQTD":-0.062106,"changeRateYTD":0.144696,"amount":83341787.999863,"eps":0.67846,"lyrEps":0.219837,"lyrPeRate":331.791282,"pbRate":6.11071,"volumeRatio":0.697427,"committee":0.8,"roa":0.035355,"roe":0.071896,"changeRate5Min":0.000411,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8202,"divideRate":0.024955,"floatMarketCap":38835939681.42,"shortable":3,"shares":540446834,"floatShares":532436793,"preHourTrading":{"tag":"盘前","latestPrice":72.94,"preClose":73.83,"latestTime":"09:29 EDT","volume":18814,"amount":1373683.89088,"timestamp":1791898199999,"change":-0.8900000000000006,"changeRate":-0.01205472030339971},"postHourTrading":{"tag":"盘后","latestPrice":73.26,"preClose":73.83,"latestTime":"19:59 EDT","volume":410309,"amount":30292147.518,"timestamp":1791849542018,"change":-0.5699999999999932,"changeRate":-0.00772043884599747},"overnightTrading":{"tag":"夜盘","latestPrice":72.51000213623047,"preClose":73.83000183105469,"latestTime":"20261013 04:00 EDT","volume":5276,"amount":385091,"timestamp":1791878401843,"change":-1.3199996948242188,"changeRate":-0.017878906434876923},"impliedVol":0.5876,"impliedVolPercentile":0.7251},{"symbol":"GLW","nameCN":"Corning","changeRate":-0.014089,"change":-2.075,"latestPrice":145.205,"close":145.205,"volume":2165777,"market":"US","high":146.27,"low":141.35,"preClose":147.28,"open":143.087,"turnoverRate":0.002736,"peRate":66.984322,"amplitude":0.033406,"marketValue":125077888101.5,"askSize":21,"bidSize":83,"askPrice":145.27,"bidPrice":145.17,"week52High":271.78,"week52Low":77.39,"changeRate5Day":-0.140646,"changeRate20Day":0.011388,"changeRate60Day":-0.051568,"changeRateWTD":-0.073238,"changeRateMTD":-0.055639,"changeRateQTD":-0.055639,"changeRateYTD":0.658349,"amount":312626221.889801,"eps":2.167746,"lyrEps":1.83,"lyrPeRate":79.346995,"pbRate":9.958431,"volumeRatio":1.413781,"committee":0.596154,"roa":0.053666,"roe":0.168125,"changeRate5Min":0.002658,"earningDate":1793030400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.12,"divideRate":0.007713,"floatMarketCap":114921813624.86002,"shortable":3,"shares":861388300,"floatShares":791445292,"preHourTrading":{"tag":"盘前","latestPrice":143.66,"preClose":147.28,"latestTime":"09:29 EDT","volume":68096,"amount":9845521.24416,"timestamp":1791898189451,"change":-3.6200000000000045,"changeRate":-0.024579033134166244},"postHourTrading":{"tag":"盘后","latestPrice":145.23,"preClose":147.28,"latestTime":"19:59 EDT","volume":207046,"amount":30470941.9983,"timestamp":1791849593021,"change":-2.0500000000000114,"changeRate":-0.013919065725149452},"overnightTrading":{"tag":"夜盘","latestPrice":144.6300048828125,"preClose":147.27999877929688,"latestTime":"20261013 04:00 EDT","volume":57675,"amount":8332757,"timestamp":1791878401994,"change":-2.649993896484375,"changeRate":-0.01799289732786774},"impliedVol":0.629,"impliedVolPercentile":0.4701},{"symbol":"APH","nameCN":"Amphenol","changeRate":-0.016069,"change":-1.385,"latestPrice":84.805,"close":84.805,"volume":1208684,"market":"US","high":85.1799,"low":83.89,"preClose":86.19,"open":84.65,"turnoverRate":0.000493,"peRate":42.430993,"amplitude":0.014966,"marketValue":208660064216.45,"askSize":100,"bidSize":56,"askPrice":84.85,"bidPrice":84.81,"week52High":89.93,"week52Low":59.005,"changeRate5Day":-0.043049,"changeRate20Day":0.092144,"changeRate60Day":0.126902,"changeRateWTD":-0.027912,"changeRateMTD":0.005991,"changeRateQTD":0.005991,"changeRateYTD":0.255069,"amount":102470475.954407,"eps":1.998657,"lyrEps":1.67,"lyrPeRate":50.781437,"pbRate":13.469239,"volumeRatio":0.595017,"committee":0.526316,"roa":0.144728,"roe":0.38115,"changeRate5Min":-0.000118,"earningDate":1793116800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5,"divideRate":0.005896,"floatMarketCap":207706042566.89,"shortable":3,"shares":2460468890,"floatShares":2449219298,"preHourTrading":{"tag":"盘前","latestPrice":85,"preClose":86.19,"latestTime":"09:29 EDT","volume":18008,"amount":1530345.86156,"timestamp":1791898186175,"change":-1.1899999999999977,"changeRate":-0.013806706114398395},"postHourTrading":{"tag":"盘后","latestPrice":85.92,"preClose":86.19,"latestTime":"19:59 EDT","volume":854642,"amount":73661210.6742,"timestamp":1791849573839,"change":-0.269999999999996,"changeRate":-0.0031326139923424532},"overnightTrading":{"tag":"夜盘","latestPrice":85.19999694824219,"preClose":86.19000244140625,"latestTime":"20261013 04:00 EDT","volume":3206,"amount":274428,"timestamp":1791878401952,"change":-0.9900054931640625,"changeRate":-0.011486314713090869},"impliedVol":0.4767,"impliedVolPercentile":0.498},{"symbol":"TTMI","nameCN":"TTM Technologies Inc","changeRate":-0.023203,"change":-2.56,"latestPrice":107.77,"close":107.77,"volume":656221,"market":"US","high":109.6758,"low":104.1,"preClose":110.33,"open":106.3,"turnoverRate":0.006381,"peRate":48.509254,"amplitude":0.050537,"marketValue":11353447073.28,"askSize":101,"bidSize":38,"askPrice":107.84,"bidPrice":107.74,"week52High":223.83,"week52Low":53.356,"changeRate5Day":-0.187929,"changeRate20Day":-0.041704,"changeRate60Day":-0.190734,"changeRateWTD":-0.109412,"changeRateMTD":-0.12268,"changeRateQTD":-0.12268,"changeRateYTD":0.561884,"amount":70837032.293533,"eps":2.221638,"lyrEps":1.68,"lyrPeRate":64.14881,"pbRate":5.869149,"volumeRatio":1.251644,"committee":-0.942308,"roa":0.052466,"roe":0.132596,"changeRate5Min":-0.000834,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11082239665.25,"shortable":0,"shares":105348864,"floatShares":102832325,"preHourTrading":{"tag":"盘前","latestPrice":106.3,"preClose":110.33,"latestTime":"09:29 EDT","volume":15314,"amount":1646995.58504,"timestamp":1791898199999,"change":-4.030000000000001,"changeRate":-0.03652678328650413},"postHourTrading":{"tag":"盘后","latestPrice":110.3835,"preClose":110.33,"latestTime":"19:58 EDT","volume":17752,"amount":1959927.0872,"timestamp":1791849522888,"change":0.05349999999999966,"changeRate":0.00048490890963472907},"overnightTrading":{"tag":"夜盘","latestPrice":108.0199966430664,"preClose":110.33000183105469,"latestTime":"20261013 04:00 EDT","volume":5517,"amount":598969,"timestamp":1791878401975,"change":-2.3100051879882812,"changeRate":-0.020937235109680583},"impliedVol":0.8797,"impliedVolPercentile":0.6215}]}}}