US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Apple Concept

5,292.22

+39.530.75%

Number of Gainers:18

Number of Losers:9

Number of Flat:- -

PE:- -

High:5,310.92

Open:5,235.32

Low:5,235.32

Close:5,252.78

Volume:171.68M

Turnover:50.55B

Market Cap:12.48T

Float Cap:12.15T

Loading ...

Constituent

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

Broadcom US AVGO	368.355	+3.59%	+12.77	10.93M	4.01B	1.75T
Intel US INTC	90.8	+2.90%	+2.56	69.77M	6.34B	476.97B
Vishay Intertechnology US VSH	31.5	+2.74%	+0.8400	2.33M	73.39M	4.82B
Flex Ltd US FLEX	114.812	+2.68%	+2.99	1.41M	162.24M	42.21B
Taiwan Semiconductor Manufacturing US TSM	427.435	+2.33%	+9.75	7.66M	3.26B	2.22T
Texas Instruments US TXN	265.77	+1.53%	+4.00	2.26M	599.56M	242.71B
TTM Technologies Inc US TTMI	123.39	+1.39%	+1.69	1.49M	186.32M	13.00B
NXP Semiconductors NV US NXPI	226.075	+1.31%	+2.93	792.55K	179.24M	56.90B
Microchip Technology US MCHP	74.78	+0.99%	+0.7300	2.41M	180.30M	40.41B
Synaptics US SYNA	96.605	+0.95%	+0.9050	360.22K	34.93M	3.77B
ON Semiconductor US ON	73.78	+0.76%	+0.5600	2.61M	193.57M	28.72B
Qualcomm US QCOM	164.5701	+0.52%	+0.8501	3.38M	554.59M	173.46B
Analog Devices US ADI	373.4	+0.43%	+1.60	1.03M	385.46M	180.94B
Diodes US DIOD	90.89	+0.39%	+0.3500	225.98K	20.67M	4.17B
Apple US AAPL	314.6451	+0.38%	+1.20	16.44M	5.14B	4.62T
Knowles US KN	34.67	+0.38%	+0.1300	323.65K	11.21M	2.95B
Qorvo US QRVO	95.44	+0.32%	+0.3050	287.60K	27.44M	8.42B
Jabil Circuit US JBL	310.905	0.00%	-0.0050	374.70K	116.66M	32.58B
Skyworks Solutions US SWKS	66.575	-0.07%	-0.0450	2.25M	150.05M	9.98B
Cirrus Logic US CRUS	110.1	-0.22%	-0.2400	243.97K	26.86M	5.52B

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?page=1"},"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":5292.301,"timestamp":1787852780136,"preClose":5252.7754,"halted":0,"volume":171681260,"delay":0,"changeRate":0.007525,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":39.525391,"latestTime":"08-27 13:46:20 EDT","open":5235.322,"high":5310.9243,"low":5235.322,"amount":50547585098.9429,"amplitude":0.014393,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1787860800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":14.635592,"peRate":37.469582,"turnoverRate":0.004363,"increases":18,"decrements":9,"flats":0,"marketCap":12477840598528,"floatMarketCap":12149653545984},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4512\",,,,,undefined,":{"symbol":"BK4512","high":5310.9243,"amplitude":0.014393,"preClose":5252.7754,"low":5235.322,"pbRate":"14.635592","latestPrice":5292.2163,"volume":171678999,"delay":0,"open":5235.322,"prevYearClose":3904.0964,"prevWeekClose":5264.3457,"prevMonthClose":5213.444,"prevQuarterClose":5697.7983,"fiveDayClose":5267.0225,"twentyDayClose":5395.285,"sixtyDayClose":5843.848,"secType":"PLATE","market":"US","turnoverRate":0.004363,"peRate":37.469582,"marketCap":12477840598528,"floatMarketCap":12149653545984,"timestamp":1787852777621,"nameCN":"Apple Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4512\",,,,undefined,":{"bkCode":"BK4512","up":18,"down":9,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4512\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"AVGO","nameCN":"Broadcom","changeRate":0.035898,"change":12.765,"latestPrice":368.355,"close":368.355,"volume":10926231,"market":"US","high":370.46,"low":360.75,"preClose":355.59,"open":361.765,"turnoverRate":0.002339,"peRate":61.3042,"amplitude":0.027307,"marketValue":1746471910230.645,"askSize":20,"bidSize":15,"askPrice":368.39,"bidPrice":368.32,"week52High":495,"week52Low":287.17,"changeRate5Day":0.011881,"changeRate20Day":-0.05024,"changeRate60Day":-0.235096,"changeRateWTD":-0.000258,"changeRateMTD":-0.053753,"changeRateQTD":-0.024871,"changeRateYTD":0.064302,"amount":4007371943.567322,"eps":6.008642,"lyrEps":4.77,"lyrPeRate":77.22327,"pbRate":19.916205,"volumeRatio":0.875474,"committee":-0.142857,"roa":0.12119,"roe":0.372807,"changeRate5Min":-0.000122,"earningDate":1788278400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.54,"divideRate":0.006896,"floatMarketCap":1720364250484.62,"shortable":3,"shares":4741273799,"floatShares":4670397444,"preHourTrading":{"tag":"盘前","latestPrice":360.95,"preClose":355.59,"latestTime":"09:29 EDT","volume":485726,"amount":174241427.9062,"timestamp":1787837399999,"change":5.360000000000014,"changeRate":0.015073539750836678},"postHourTrading":{"tag":"盘后","latestPrice":362,"preClose":355.59,"latestTime":"19:59 EDT","volume":1534940,"amount":547537091.067061,"timestamp":1787788799993,"change":6.410000000000025,"changeRate":0.018026378694564037},"overnightTrading":{"tag":"夜盘","latestPrice":360.5199890136719,"preClose":355.5899963378906,"latestTime":"20260827 04:00 EDT","volume":110134,"amount":39615761,"timestamp":1787817602224,"change":4.92999267578125,"changeRate":0.013864261443104958},"impliedVol":0.525,"impliedVolPercentile":0.5817},{"symbol":"INTC","nameCN":"Intel","changeRate":0.029012,"change":2.56,"latestPrice":90.8,"close":90.8,"volume":69765196,"market":"US","high":92.95,"low":88.46,"preClose":88.24,"open":89.95,"turnoverRate":0.014844,"peRate":0,"amplitude":0.050884,"marketValue":476972400000,"askSize":104,"bidSize":690,"askPrice":90.81,"bidPrice":90.79,"week52High":142.35,"week52Low":23.68,"changeRate5Day":-0.014436,"changeRate20Day":-0.003621,"changeRate60Day":-0.158714,"changeRateWTD":0.008105,"changeRateMTD":0.006652,"changeRateQTD":-0.34971,"changeRateYTD":1.460705,"amount":6342914700.161469,"eps":-2.09,"lyrEps":-0.06,"lyrPeRate":0,"pbRate":5.448498,"volumeRatio":1.225809,"committee":0.958159,"roa":0.014118,"roe":-0.107154,"changeRate5Min":-0.00132,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":426760000000,"shortable":3,"shares":5253000000,"floatShares":4700000000,"preHourTrading":{"tag":"盘前","latestPrice":89.66,"preClose":88.24,"latestTime":"09:29 EDT","volume":2485177,"amount":224430569.25936,"timestamp":1787837399999,"change":1.4200000000000017,"changeRate":0.016092475067996395},"postHourTrading":{"tag":"盘后","latestPrice":89.9385,"preClose":88.24,"latestTime":"19:59 EDT","volume":6308453,"amount":560635192.252779,"timestamp":1787788799764,"change":1.69850000000001,"changeRate":0.019248640072529577},"overnightTrading":{"tag":"夜盘","latestPrice":89.81999969482422,"preClose":88.23999786376953,"latestTime":"20260827 04:00 EDT","volume":1013767,"amount":90580662,"timestamp":1787817602230,"change":1.5800018310546875,"changeRate":0.017905732879708293},"impliedVol":0.6239,"impliedVolPercentile":0.2151},{"symbol":"VSH","nameCN":"Vishay Intertechnology","changeRate":0.027397,"change":0.84,"latestPrice":31.5,"close":31.5,"volume":2332050,"market":"US","high":31.945,"low":31.0461,"preClose":30.66,"open":31.46,"turnoverRate":0.016539,"peRate":157.499998,"amplitude":0.029318,"marketValue":4819500000,"askSize":297,"bidSize":164,"askPrice":31.52,"bidPrice":31.48,"week52High":69.47,"week52Low":11.77,"changeRate5Day":-0.010368,"changeRate20Day":-0.067772,"changeRate60Day":-0.495919,"changeRateWTD":-0.00411,"changeRateMTD":-0.079486,"changeRateQTD":-0.41428,"changeRateYTD":1.173913,"amount":73390123.422432,"eps":0.2,"lyrEps":-0.07,"lyrPeRate":0,"pbRate":1.654538,"volumeRatio":1.059787,"committee":-0.288503,"roa":0.012021,"roe":0.011341,"changeRate5Min":-0.000872,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.4,"divideRate":0.012698,"floatMarketCap":4441500000,"shortable":3,"shares":153000000,"floatShares":141000000,"preHourTrading":{"tag":"盘前","latestPrice":31.61,"preClose":30.66,"latestTime":"09:29 EDT","volume":7252,"amount":229522.144992,"timestamp":1787837399999,"change":0.9499999999999993,"changeRate":0.030984996738421373},"postHourTrading":{"tag":"盘后","latestPrice":31.5,"preClose":30.66,"latestTime":"19:59 EDT","volume":783358,"amount":24021060.8686,"timestamp":1787788797051,"change":0.8399999999999999,"changeRate":0.027397260273972598},"overnightTrading":{"tag":"夜盘","latestPrice":31.68000030517578,"preClose":30.65999984741211,"latestTime":"20260827 04:00 EDT","volume":2844,"amount":89217,"timestamp":1787817602224,"change":1.0200004577636719,"changeRate":0.03326811685714232},"impliedVol":0.7367,"impliedVolPercentile":0.6056},{"symbol":"FLEX","nameCN":"Flex Ltd","changeRate":0.026757,"change":2.992,"latestPrice":114.812,"close":114.812,"volume":1409084,"market":"US","high":116.17,"low":112.42,"preClose":111.82,"open":114.51,"turnoverRate":0.003843,"peRate":44.328959,"amplitude":0.033536,"marketValue":42213378562.288,"askSize":26,"bidSize":107,"askPrice":114.92,"bidPrice":114.8,"week52High":166.86,"week52Low":51.755,"changeRate5Day":0.040718,"changeRate20Day":0.025932,"changeRate60Day":-0.279859,"changeRateWTD":0.039493,"changeRateMTD":0.009336,"changeRateQTD":-0.29159,"changeRateYTD":0.900232,"amount":162244779.771271,"eps":2.59,"lyrEps":2.33,"lyrPeRate":49.275536,"pbRate":7.67516,"volumeRatio":0.773,"committee":0.609023,"roa":0.044157,"roe":0.183775,"changeRate5Min":-0.001201,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":42094995449.84,"shortable":3,"shares":367673924,"floatShares":366642820,"preHourTrading":{"tag":"盘前","latestPrice":114.52,"preClose":111.82,"latestTime":"09:29 EDT","volume":5158,"amount":597509.19329,"timestamp":1787837399999,"change":2.700000000000003,"changeRate":0.02414594884636025},"postHourTrading":{"tag":"盘后","latestPrice":113.51,"preClose":111.82,"latestTime":"19:59 EDT","volume":72724,"amount":8137087.3847,"timestamp":1787788793981,"change":1.690000000000012,"changeRate":0.015113575389018172},"overnightTrading":{"tag":"夜盘","latestPrice":113.01000213623047,"preClose":111.81999969482422,"latestTime":"20260827 04:00 EDT","volume":44,"amount":4984,"timestamp":1787817602204,"change":1.19000244140625,"changeRate":0.010642125242836423},"impliedVol":0.6158,"impliedVolPercentile":0.6135},{"symbol":"TSM","nameCN":"Taiwan Semiconductor Manufacturing","changeRate":0.023331,"change":9.745,"latestPrice":427.435,"close":427.435,"volume":7662063,"market":"US","high":429.64,"low":420.6,"preClose":417.69,"open":423.015,"turnoverRate":0.00164,"peRate":31.814059,"amplitude":0.021643,"marketValue":2216901458505,"askSize":40,"bidSize":48,"askPrice":427.48,"bidPrice":427.33,"week52High":479,"week52Low":225.6301,"changeRate5Day":0.027488,"changeRate20Day":0.059818,"changeRate60Day":-0.043106,"changeRateWTD":0.020253,"changeRateMTD":0.057353,"changeRateQTD":-0.104979,"changeRateYTD":0.406545,"amount":3256676308.163544,"eps":13.435412,"lyrEps":10.424495,"lyrPeRate":41.002945,"pbRate":0.34464,"volumeRatio":1.305263,"committee":0.090909,"roa":0.190015,"roe":0.399686,"changeRate5Min":-0.002206,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.4668,"divideRate":0.008111,"floatMarketCap":1996669630258.28,"shortable":3,"shares":5186523000,"floatShares":4671282488,"preHourTrading":{"tag":"盘前","latestPrice":423.89,"preClose":417.69,"latestTime":"09:29 EDT","volume":125186,"amount":53088077.6896,"timestamp":1787837399477,"change":6.199999999999989,"changeRate":0.014843544255308934},"postHourTrading":{"tag":"盘后","latestPrice":424.925,"preClose":417.69,"latestTime":"19:59 EDT","volume":845467,"amount":354572002.902302,"timestamp":1787788794129,"change":7.235000000000014,"changeRate":0.01732145849792912},"overnightTrading":{"tag":"夜盘","latestPrice":423.79998779296875,"preClose":417.69000244140625,"latestTime":"20260827 04:00 EDT","volume":89273,"amount":37761396,"timestamp":1787817602220,"change":6.1099853515625,"changeRate":0.014628038295983902},"impliedVol":0.3611,"impliedVolPercentile":0.0159},{"symbol":"TXN","nameCN":"Texas Instruments","changeRate":0.015281,"change":4,"latestPrice":265.77,"close":265.77,"volume":2260262,"market":"US","high":267.43,"low":261.225,"preClose":261.77,"open":262.6,"turnoverRate":0.002479,"peRate":40.201179,"amplitude":0.023704,"marketValue":242713837508.22,"askSize":100,"bidSize":2,"askPrice":265.87,"bidPrice":265.71,"week52High":334.03,"week52Low":152.73,"changeRate5Day":0.00064,"changeRate20Day":-0.046599,"changeRate60Day":-0.137446,"changeRateWTD":0.005334,"changeRateMTD":-0.036157,"changeRateQTD":-0.108364,"changeRateYTD":0.531904,"amount":599563535.121033,"eps":6.611,"lyrEps":5.446878,"lyrPeRate":48.793088,"pbRate":13.47886,"volumeRatio":0.673633,"committee":-0.960784,"roa":0.130586,"roe":0.351758,"changeRate5Min":-0.000827,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.62,"divideRate":0.021146,"floatMarketCap":242326712408.12997,"shortable":3,"shares":913247686,"floatShares":911791069,"preHourTrading":{"tag":"盘前","latestPrice":262.5,"preClose":261.77,"latestTime":"09:29 EDT","volume":261880,"amount":68591172.2604,"timestamp":1787837370086,"change":0.7300000000000182,"changeRate":0.0027887076441151324},"postHourTrading":{"tag":"盘后","latestPrice":263.28,"preClose":261.77,"latestTime":"19:59 EDT","volume":235471,"amount":61647136.4853,"timestamp":1787788748139,"change":1.509999999999991,"changeRate":0.005768422661114684},"overnightTrading":{"tag":"夜盘","latestPrice":264.1600036621094,"preClose":261.7699890136719,"latestTime":"20260827 04:00 EDT","volume":6831,"amount":1795372,"timestamp":1787817602218,"change":2.3900146484375,"changeRate":0.00913020876626416},"impliedVol":0.3878,"impliedVolPercentile":0.4502},{"symbol":"TTMI","nameCN":"TTM Technologies Inc","changeRate":0.013887,"change":1.69,"latestPrice":123.39,"close":123.39,"volume":1488434,"market":"US","high":129.51,"low":122,"preClose":121.7,"open":127.075,"turnoverRate":0.014474,"peRate":55.540102,"amplitude":0.061709,"marketValue":12998996328.96,"askSize":10,"bidSize":39,"askPrice":123.45,"bidPrice":123.18,"week52High":223.83,"week52Low":42.69,"changeRate5Day":0.078773,"changeRate20Day":0.068219,"changeRate60Day":-0.31305,"changeRateWTD":0.116248,"changeRateMTD":0.068867,"changeRateQTD":-0.340231,"changeRateYTD":0.788261,"amount":186322656.875793,"eps":2.221638,"lyrEps":1.68,"lyrPeRate":73.446429,"pbRate":6.719814,"volumeRatio":0.838515,"committee":0.591837,"roa":0.052466,"roe":0.132596,"changeRate5Min":-0.003553,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12688480581.75,"shortable":0,"shares":105348864,"floatShares":102832325,"preHourTrading":{"tag":"盘前","latestPrice":125.31,"preClose":121.7,"latestTime":"09:29 EDT","volume":23695,"amount":3025390.63225,"timestamp":1787837399999,"change":3.6099999999999994,"changeRate":0.029663105998356608},"postHourTrading":{"tag":"盘后","latestPrice":128,"preClose":121.7,"latestTime":"19:59 EDT","volume":231608,"amount":28463636.2795,"timestamp":1787788796892,"change":6.299999999999997,"changeRate":0.05176663927691041},"overnightTrading":{"tag":"夜盘","latestPrice":127.5,"preClose":121.69999694824219,"latestTime":"20260827 04:00 EDT","volume":9560,"amount":1213172,"timestamp":1787817602221,"change":5.8000030517578125,"changeRate":0.04765820211338622},"impliedVol":0.8128,"impliedVolPercentile":0.3984},{"symbol":"NXPI","nameCN":"NXP Semiconductors NV","changeRate":0.013108,"change":2.925,"latestPrice":226.075,"close":226.075,"volume":792549,"market":"US","high":228.08,"low":223.13,"preClose":223.15,"open":225.57,"turnoverRate":0.003149,"peRate":19.293297,"amplitude":0.022182,"marketValue":56897306031.325,"askSize":7,"bidSize":48,"askPrice":226.18,"bidPrice":226,"week52High":339.95,"week52Low":183,"changeRate5Day":0.013926,"changeRate20Day":-0.077847,"changeRate60Day":-0.301418,"changeRateWTD":0.002283,"changeRateMTD":-0.013462,"changeRateQTD":-0.195549,"changeRateYTD":0.041532,"amount":179236269.686508,"eps":11.7178,"lyrEps":7.95,"lyrPeRate":28.437107,"pbRate":4.99143,"volumeRatio":0.541206,"committee":0.6,"roa":0.104569,"roe":0.279209,"changeRate5Min":-0.000751,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.056,"divideRate":0.017941,"floatMarketCap":56897306031.325,"shortable":3,"shares":251674471,"floatShares":251674471,"preHourTrading":{"tag":"盘前","latestPrice":225.4,"preClose":223.15,"latestTime":"09:29 EDT","volume":3168,"amount":714650.5872,"timestamp":1787837342050,"change":2.25,"changeRate":0.01008290387631638},"postHourTrading":{"tag":"盘后","latestPrice":225.55,"preClose":223.15,"latestTime":"19:57 EDT","volume":255123,"amount":56939327.4277,"timestamp":1787788662248,"change":2.4000000000000057,"changeRate":0.01075509746807083},"overnightTrading":{"tag":"夜盘","latestPrice":225,"preClose":223.14999389648438,"latestTime":"20260827 04:00 EDT","volume":1431,"amount":322129,"timestamp":1787817602205,"change":1.850006103515625,"changeRate":0.008290415210021527},"impliedVol":0.4326,"impliedVolPercentile":0.3745},{"symbol":"MCHP","nameCN":"Microchip Technology","changeRate":0.009858,"change":0.73,"latestPrice":74.78,"close":74.78,"volume":2409925,"market":"US","high":75.45,"low":73.71,"preClose":74.05,"open":74.59,"turnoverRate":0.004526,"peRate":110.220204,"amplitude":0.023498,"marketValue":40414614246.52,"askSize":24,"bidSize":45,"askPrice":74.78,"bidPrice":74.77,"week52High":105.91,"week52Low":48.52,"changeRate5Day":-0.013587,"changeRate20Day":-0.003066,"changeRate60Day":-0.228754,"changeRateWTD":-0.017087,"changeRateMTD":0.006596,"changeRateQTD":-0.180044,"changeRateYTD":0.173572,"amount":180304189.343071,"eps":0.67846,"lyrEps":0.219837,"lyrPeRate":340.161119,"pbRate":6.26486,"volumeRatio":0.515517,"committee":0.304348,"roa":0.035355,"roe":0.071896,"changeRate5Min":-0.001265,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8216,"divideRate":0.024359,"floatMarketCap":39815623380.54,"shortable":3,"shares":540446834,"floatShares":532436793,"preHourTrading":{"tag":"盘前","latestPrice":74.28,"preClose":74.05,"latestTime":"09:27 EDT","volume":10638,"amount":799588.03644,"timestamp":1787837270029,"change":0.23000000000000398,"changeRate":0.003106009453072302},"postHourTrading":{"tag":"盘后","latestPrice":75.25,"preClose":74.05,"latestTime":"19:59 EDT","volume":1636116,"amount":121167711.8756,"timestamp":1787788772694,"change":1.2000000000000028,"changeRate":0.016205266711681335},"overnightTrading":{"tag":"夜盘","latestPrice":74.98999786376953,"preClose":74.05000305175781,"latestTime":"20260827 04:00 EDT","volume":4565,"amount":342085,"timestamp":1787817602209,"change":0.9399948120117188,"changeRate":0.012694055007056546},"impliedVol":0.4677,"impliedVolPercentile":0.2191},{"symbol":"SYNA","nameCN":"Synaptics","changeRate":0.009457,"change":0.905,"latestPrice":96.605,"close":96.605,"volume":360215,"market":"US","high":97.73,"low":95.48,"preClose":95.7,"open":97.1,"turnoverRate":0.00951,"peRate":0,"amplitude":0.023511,"marketValue":3773652133.5,"askSize":4,"bidSize":100,"askPrice":96.62,"bidPrice":96.53,"week52High":149.11,"week52Low":58.28,"changeRate5Day":-0.014235,"changeRate20Day":-0.112494,"changeRate60Day":-0.338503,"changeRateWTD":-0.010803,"changeRateMTD":-0.099842,"changeRateQTD":-0.22237,"changeRateYTD":0.30512,"amount":34934174.071465,"eps":-12.62,"lyrEps":-12.62,"lyrPeRate":0,"pbRate":4.059873,"volumeRatio":0.723973,"committee":0.923077,"roa":-0.015203,"roe":-0.422302,"changeRate5Min":-0.000982,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3659017549.14,"shortable":3,"shares":39062700,"floatShares":37876068,"preHourTrading":{"tag":"盘前","latestPrice":97.2,"preClose":95.7,"latestTime":"09:17 EDT","volume":98,"amount":9567.55772,"timestamp":1787836650068,"change":1.5,"changeRate":0.01567398119122257},"postHourTrading":{"tag":"盘后","latestPrice":95.7,"preClose":95.7,"latestTime":"19:41 EDT","volume":43889,"amount":4230563.43,"timestamp":1787787717344,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":95.69999694824219,"preClose":95.69999694824219,"latestTime":"20260827 04:00 EDT","volume":0,"amount":0,"timestamp":1787817600000,"change":0,"changeRate":0},"impliedVol":0.5495,"impliedVolPercentile":0.247},{"symbol":"ON","nameCN":"ON Semiconductor","changeRate":0.007648,"change":0.56,"latestPrice":73.78,"close":73.78,"volume":2612216,"market":"US","high":74.91,"low":73.18,"preClose":73.22,"open":74.55,"turnoverRate":0.006748,"peRate":47.273567,"amplitude":0.023627,"marketValue":28723418775.38,"askSize":300,"bidSize":20,"askPrice":73.8,"bidPrice":73.79,"week52High":134.92,"week52Low":44.56,"changeRate5Day":-0.012448,"changeRate20Day":-0.11894,"changeRate60Day":-0.426461,"changeRateWTD":-0.005794,"changeRateMTD":-0.095944,"changeRateQTD":-0.21959,"changeRateYTD":0.362512,"amount":193565839.362122,"eps":1.560703,"lyrEps":0.29,"lyrPeRate":254.413793,"pbRate":3.979029,"volumeRatio":0.683553,"committee":-0.898734,"roa":0.067499,"roe":0.08312,"changeRate5Min":-0.000948,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":28558860748.74,"shortable":3,"shares":389311721,"floatShares":387081333,"preHourTrading":{"tag":"盘前","latestPrice":74.4902,"preClose":73.22,"latestTime":"09:27 EDT","volume":21794,"amount":1632466.05772,"timestamp":1787837250139,"change":1.2702000000000027,"changeRate":0.01734771920240375},"postHourTrading":{"tag":"盘后","latestPrice":74.45,"preClose":73.22,"latestTime":"19:59 EDT","volume":210563,"amount":15444872.2792,"timestamp":1787788793056,"change":1.230000000000004,"changeRate":0.016798688882818956},"overnightTrading":{"tag":"夜盘","latestPrice":74.4000015258789,"preClose":73.22000122070312,"latestTime":"20260827 04:00 EDT","volume":7639,"amount":565090,"timestamp":1787817602220,"change":1.1800003051757812,"changeRate":0.01611581925024789},"impliedVol":0.5488,"impliedVolPercentile":0.2988},{"symbol":"QCOM","nameCN":"Qualcomm","changeRate":0.005192,"change":0.8501,"latestPrice":164.5701,"close":164.5701,"volume":3375050,"market":"US","high":166.95,"low":161.9234,"preClose":163.72,"open":165.12,"turnoverRate":0.003202,"peRate":19.148872,"amplitude":0.030702,"marketValue":173456885400,"askSize":42,"bidSize":31,"askPrice":164.6,"bidPrice":164.53,"week52High":259.92,"week52Low":121.99,"changeRate5Day":0.023828,"changeRate20Day":0.085555,"changeRate60Day":-0.316683,"changeRateWTD":0.023764,"changeRateMTD":0.114898,"changeRateQTD":-0.109421,"changeRateYTD":-0.037883,"amount":554586798.742676,"eps":8.594245,"lyrEps":5.01,"lyrPeRate":32.848323,"pbRate":6.271491,"volumeRatio":0.517809,"committee":-0.150685,"roa":0.116124,"roe":0.337543,"changeRate5Min":0.000092,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.59,"divideRate":0.021814,"floatMarketCap":173456885400,"shortable":3,"shares":1054000000,"floatShares":1054000000,"preHourTrading":{"tag":"盘前","latestPrice":165.25,"preClose":163.72,"latestTime":"09:29 EDT","volume":72637,"amount":11985981.72859,"timestamp":1787837399999,"change":1.5300000000000011,"changeRate":0.009345223552406554},"postHourTrading":{"tag":"盘后","latestPrice":164.7,"preClose":163.72,"latestTime":"19:59 EDT","volume":4810463,"amount":787613200.614402,"timestamp":1787788773497,"change":0.9799999999999898,"changeRate":0.005985829464940079},"overnightTrading":{"tag":"夜盘","latestPrice":164.6199951171875,"preClose":163.72000122070312,"latestTime":"20260827 04:00 EDT","volume":29349,"amount":4815331,"timestamp":1787817602219,"change":0.899993896484375,"changeRate":0.005497153003750203},"impliedVol":0.4314,"impliedVolPercentile":0.4861},{"symbol":"ADI","nameCN":"Analog Devices","changeRate":0.004303,"change":1.6,"latestPrice":373.4,"close":373.4,"volume":1031574,"market":"US","high":376.88,"low":368.03,"preClose":371.8,"open":374.5,"turnoverRate":0.002129,"peRate":44.346793,"amplitude":0.023803,"marketValue":180936744631,"askSize":59,"bidSize":41,"askPrice":373.48,"bidPrice":373.34,"week52High":445.91,"week52Low":223.47,"changeRate5Day":0.008535,"changeRate20Day":0.018354,"changeRate60Day":-0.117675,"changeRateWTD":0.000831,"changeRateMTD":0.016303,"changeRateQTD":-0.059848,"changeRateYTD":0.376844,"amount":385455552.051086,"eps":8.42,"lyrEps":4.56,"lyrPeRate":81.885965,"pbRate":5.392903,"volumeRatio":0.398694,"committee":-0.18,"roa":0.064063,"roe":0.12227,"changeRate5Min":-0.001124,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.29,"divideRate":0.011489,"floatMarketCap":180936744631,"shortable":3,"shares":484565465,"floatShares":484565465,"preHourTrading":{"tag":"盘前","latestPrice":373.2,"preClose":371.8,"latestTime":"09:27 EDT","volume":5439,"amount":2040934.27608,"timestamp":1787837270063,"change":1.3999999999999773,"changeRate":0.0037654653039267813},"postHourTrading":{"tag":"盘后","latestPrice":375,"preClose":371.8,"latestTime":"19:59 EDT","volume":616202,"amount":229128661.3519,"timestamp":1787788789143,"change":3.1999999999999886,"changeRate":0.008606777837547038},"overnightTrading":{"tag":"夜盘","latestPrice":374.010009765625,"preClose":371.79998779296875,"latestTime":"20260827 04:00 EDT","volume":3346,"amount":1251539,"timestamp":1787817602209,"change":2.21002197265625,"changeRate":0.005944115237268022},"impliedVol":0.361,"impliedVolPercentile":0.3108},{"symbol":"DIOD","nameCN":"Diodes","changeRate":0.003866,"change":0.35,"latestPrice":90.89,"close":90.89,"volume":225978,"market":"US","high":92.89,"low":90.2,"preClose":90.54,"open":92.45,"turnoverRate":0.005041,"peRate":49.121392,"amplitude":0.029711,"marketValue":4169802157.62,"askSize":68,"bidSize":47,"askPrice":90.98,"bidPrice":90.79,"week52High":125.99,"week52Low":42.28,"changeRate5Day":0.001653,"changeRate20Day":0.108415,"changeRate60Day":-0.203627,"changeRateWTD":-0.033496,"changeRateMTD":0.104106,"changeRateQTD":-0.169499,"changeRateYTD":0.842116,"amount":20670197.5914,"eps":1.850314,"lyrEps":1.427298,"lyrPeRate":63.679764,"pbRate":2.13584,"volumeRatio":0.593628,"committee":-0.182609,"roa":0.019505,"roe":0.046842,"changeRate5Min":-0.001538,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4074262407,"shortable":3,"shares":45877458,"floatShares":44826300,"preHourTrading":{"tag":"盘前","latestPrice":92.75,"preClose":90.54,"latestTime":"09:29 EDT","volume":6457,"amount":585207.27265,"timestamp":1787837399999,"change":2.2099999999999937,"changeRate":0.024409100949856346},"postHourTrading":{"tag":"盘后","latestPrice":90.54,"preClose":90.54,"latestTime":"19:30 EDT","volume":20117,"amount":1821544.7222,"timestamp":1787787001850,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":90.54000091552734,"preClose":90.54000091552734,"latestTime":"20260827 04:00 EDT","volume":0,"amount":0,"timestamp":1787817600000,"change":0,"changeRate":0},"impliedVol":0.6619,"impliedVolPercentile":0.5418},{"symbol":"AAPL","nameCN":"Apple","changeRate":0.003813,"change":1.1951,"latestPrice":314.6451,"close":314.6451,"volume":16443972,"market":"US","high":315.4,"low":309.4001,"preClose":313.45,"open":310.545,"turnoverRate":0.001121,"peRate":36.095264,"amplitude":0.019141,"marketValue":4619348763414,"askSize":20,"bidSize":66,"askPrice":314.66,"bidPrice":314.64,"week52High":344.5699,"week52Low":225.95,"changeRate5Day":0.010746,"changeRate20Day":-0.056338,"changeRate60Day":-0.00176,"changeRateWTD":0.017117,"changeRateMTD":0.018566,"changeRateQTD":0.087383,"changeRateYTD":0.157379,"amount":5136511618.420532,"eps":8.717074,"lyrEps":7.493059,"lyrPeRate":41.991542,"pbRate":42.962693,"volumeRatio":0.684028,"committee":0.534884,"roa":0.270823,"roe":1.48751,"changeRate5Min":-0.000238,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0503,"divideRate":0.003338,"floatMarketCap":4616472907200,"shortable":3,"shares":14681140000,"floatShares":14672000000,"preHourTrading":{"tag":"盘前","latestPrice":310.49,"preClose":313.45,"latestTime":"09:29 EDT","volume":374164,"amount":116130373.23888,"timestamp":1787837399999,"change":-2.9599999999999795,"changeRate":-0.009443292391130897},"postHourTrading":{"tag":"盘后","latestPrice":311.79,"preClose":313.45,"latestTime":"19:59 EDT","volume":4942379,"amount":1548580181.266491,"timestamp":1787788797036,"change":-1.6599999999999682,"changeRate":-0.005295900462593614},"overnightTrading":{"tag":"夜盘","latestPrice":310.8699951171875,"preClose":313.45001220703125,"latestTime":"20260827 04:00 EDT","volume":112485,"amount":34969449,"timestamp":1787817602218,"change":-2.58001708984375,"changeRate":-0.008231032028608342},"impliedVol":0.263,"impliedVolPercentile":0.3705},{"symbol":"KN","nameCN":"Knowles","changeRate":0.003764,"change":0.13,"latestPrice":34.67,"close":34.67,"volume":323645,"market":"US","high":34.905,"low":34.01,"preClose":34.54,"open":34.01,"turnoverRate":0.003877,"peRate":44.658727,"amplitude":0.025912,"marketValue":2952215818.28,"askSize":20,"bidSize":10,"askPrice":34.65,"bidPrice":34.63,"week52High":42.93,"week52Low":20.57,"changeRate5Day":0.019406,"changeRate20Day":-0.03908,"changeRate60Day":-0.115787,"changeRateWTD":0.040516,"changeRateMTD":-0.052473,"changeRateQTD":-0.164176,"changeRateYTD":0.617825,"amount":11213750.343418,"eps":0.776332,"lyrEps":0.503863,"lyrPeRate":68.808386,"pbRate":3.711145,"volumeRatio":0.496306,"committee":-0.333333,"roa":0.055156,"roe":0.094966,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2894140066.61,"shortable":3,"shares":85151884,"floatShares":83476783,"preHourTrading":{"tag":"盘前","latestPrice":34.65,"preClose":34.54,"latestTime":"08:54 EDT","volume":1197,"amount":41707.246959,"timestamp":1787835256390,"change":0.10999999999999943,"changeRate":0.003184713375796162},"postHourTrading":{"tag":"盘后","latestPrice":34.9,"preClose":34.54,"latestTime":"19:30 EDT","volume":27430,"amount":947689.09,"timestamp":1787787002372,"change":0.35999999999999943,"changeRate":0.010422698320787476},"overnightTrading":{"tag":"夜盘","latestPrice":34.540000915527344,"preClose":34.540000915527344,"latestTime":"20260827 04:00 EDT","volume":0,"amount":0,"timestamp":1787817600000,"change":0,"changeRate":0},"impliedVol":0.459,"impliedVolPercentile":0.6534},{"symbol":"QRVO","nameCN":"Qorvo","changeRate":0.003206,"change":0.305,"latestPrice":95.44,"close":95.44,"volume":287597,"market":"US","high":96.5,"low":94.955,"preClose":95.135,"open":95.14,"turnoverRate":0.003516,"peRate":22.143852,"amplitude":0.01624,"marketValue":8419526397.2,"askSize":133,"bidSize":112,"askPrice":95.51,"bidPrice":95.4,"week52High":109.4899,"week52Low":74.92,"changeRate5Day":-0.009033,"changeRate20Day":0.051796,"changeRate60Day":-0.071053,"changeRateWTD":-0.001256,"changeRateMTD":0.053771,"changeRateQTD":0.023266,"changeRateYTD":0.129334,"amount":27435376.286903,"eps":4.31,"lyrEps":3.62,"lyrPeRate":26.364641,"pbRate":2.425031,"volumeRatio":0.679914,"committee":-0.085714,"roa":0.067062,"roe":0.115558,"changeRate5Min":-0.001047,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7806289657.04,"shortable":3,"shares":88218005,"floatShares":81792641,"preHourTrading":{"tag":"盘前","latestPrice":95.49,"preClose":95.135,"latestTime":"09:29 EDT","volume":1102,"amount":105158.21776,"timestamp":1787837399999,"change":0.35499999999998977,"changeRate":0.003731539391391073},"postHourTrading":{"tag":"盘后","latestPrice":95.13,"preClose":95.135,"latestTime":"19:30 EDT","volume":75553,"amount":7187206.89,"timestamp":1787787002486,"change":-0.005000000000009663,"changeRate":-0.00005255689283659708},"overnightTrading":{"tag":"夜盘","latestPrice":95.13500213623047,"preClose":95.13500213623047,"latestTime":"20260827 04:00 EDT","volume":0,"amount":0,"timestamp":1787817600000,"change":0,"changeRate":0},"impliedVol":0.3642,"impliedVolPercentile":0.2869},{"symbol":"JBL","nameCN":"Jabil Circuit","changeRate":-0.000016,"change":-0.005,"latestPrice":310.905,"close":310.905,"volume":374701,"market":"US","high":315.94,"low":306.2,"preClose":310.91,"open":314.96,"turnoverRate":0.003646,"peRate":38.911766,"amplitude":0.031327,"marketValue":32578829905.545,"askSize":121,"bidSize":15,"askPrice":311.21,"bidPrice":310.73,"week52High":428.9322,"week52Low":189.6,"changeRate5Day":-0.018143,"changeRate20Day":0.00773,"changeRate60Day":-0.166832,"changeRateWTD":-0.007359,"changeRateMTD":-0.013157,"changeRateQTD":-0.19346,"changeRateYTD":0.363499,"amount":116658081.511627,"eps":7.99,"lyrEps":5.92,"lyrPeRate":52.517736,"pbRate":24.624966,"volumeRatio":0.727167,"committee":-0.779412,"roa":0.05011,"roe":0.65876,"changeRate5Min":-0.000964,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.32,"divideRate":0.001029,"floatMarketCap":31949410194.764996,"shortable":3,"shares":104787089,"floatShares":102762613,"preHourTrading":{"tag":"盘前","latestPrice":316.092,"preClose":310.91,"latestTime":"09:29 EDT","volume":2124,"amount":678363.12,"timestamp":1787837357732,"change":5.1819999999999595,"changeRate":0.016667202727477272},"postHourTrading":{"tag":"盘后","latestPrice":315,"preClose":310.91,"latestTime":"19:58 EDT","volume":29601,"amount":9204867.1648,"timestamp":1787788732244,"change":4.089999999999975,"changeRate":0.013154932295519521},"overnightTrading":{"tag":"夜盘","latestPrice":316.25,"preClose":310.9100036621094,"latestTime":"20260827 04:00 EDT","volume":318,"amount":100046,"timestamp":1787817602187,"change":5.339996337890625,"changeRate":0.017175376395074195},"impliedVol":0.5112,"impliedVolPercentile":0.5578},{"symbol":"SWKS","nameCN":"Skyworks Solutions","changeRate":-0.000675,"change":-0.045,"latestPrice":66.575,"close":66.575,"volume":2247688,"market":"US","high":68.1,"low":66.2,"preClose":66.62,"open":67.3,"turnoverRate":0.015004,"peRate":34.409455,"amplitude":0.02852,"marketValue":9981605528.275,"askSize":128,"bidSize":22,"askPrice":66.6,"bidPrice":66.58,"week52High":90.9,"week52Low":51.93,"changeRate5Day":-0.020091,"changeRate20Day":0.065541,"changeRate60Day":-0.158557,"changeRateWTD":-0.008415,"changeRateMTD":0.068963,"changeRateQTD":-0.018068,"changeRateYTD":0.049913,"amount":150051711.526917,"eps":1.934788,"lyrEps":3.090025,"lyrPeRate":21.545133,"pbRate":1.739471,"volumeRatio":0.773974,"committee":-0.969231,"roa":0.034413,"roe":0.050935,"changeRate5Min":-0.001575,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.8382,"divideRate":0.042632,"floatMarketCap":9973366472.575,"shortable":3,"shares":149930237,"floatShares":149806481,"preHourTrading":{"tag":"盘前","latestPrice":67.05,"preClose":66.62,"latestTime":"09:29 EDT","volume":3108,"amount":208405.398432,"timestamp":1787837399999,"change":0.4299999999999926,"changeRate":0.006454518162713788},"postHourTrading":{"tag":"盘后","latestPrice":67.0552,"preClose":66.62,"latestTime":"19:48 EDT","volume":69113,"amount":4604785.4323,"timestamp":1787788086055,"change":0.4351999999999947,"changeRate":0.0065325728009605925},"overnightTrading":{"tag":"夜盘","latestPrice":66.97000122070312,"preClose":66.62000274658203,"latestTime":"20260827 04:00 EDT","volume":2,"amount":135,"timestamp":1787817602223,"change":0.34999847412109375,"changeRate":0.005253654453489956},"impliedVol":0.4603,"impliedVolPercentile":0.3426},{"symbol":"CRUS","nameCN":"Cirrus Logic","changeRate":-0.002175,"change":-0.24,"latestPrice":110.1,"close":110.1,"volume":243971,"market":"US","high":111.925,"low":108.8054,"preClose":110.34,"open":111.56,"turnoverRate":0.004898,"peRate":13.437181,"amplitude":0.028273,"marketValue":5517943466.1,"askSize":310,"bidSize":55,"askPrice":110.23,"bidPrice":110,"week52High":180.42,"week52Low":108.8054,"changeRate5Day":-0.058169,"changeRate20Day":-0.165024,"changeRate60Day":-0.354706,"changeRateWTD":-0.045348,"changeRateMTD":-0.148821,"changeRateQTD":-0.258736,"changeRateYTD":-0.070886,"amount":26855684.099274,"eps":8.193683,"lyrEps":7.85,"lyrPeRate":14.025478,"pbRate":2.520609,"volumeRatio":0.561433,"committee":-0.69863,"roa":0.121632,"roe":0.20904,"changeRate5Min":-0.001542,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5484028922.7,"shortable":3,"shares":50117561,"floatShares":49809527,"preHourTrading":{"tag":"盘前","latestPrice":111.41,"preClose":110.34,"latestTime":"09:29 EDT","volume":278,"amount":31154.09502,"timestamp":1787837398993,"change":1.0699999999999932,"changeRate":0.009697299256842425},"postHourTrading":{"tag":"盘后","latestPrice":111.11,"preClose":110.34,"latestTime":"19:41 EDT","volume":14945,"amount":1649465.765,"timestamp":1787787699062,"change":0.769999999999996,"changeRate":0.006978430306325866},"overnightTrading":{"tag":"夜盘","latestPrice":110.33999633789062,"preClose":110.33999633789062,"latestTime":"20260827 04:00 EDT","volume":0,"amount":0,"timestamp":1787817600000,"change":0,"changeRate":0},"impliedVol":0.3658,"impliedVolPercentile":0.1594}]}}}