US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Apple Concept

5,565.29

-7.0234-0.13%

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:77.73M

Turnover:27.55B

Market Cap:13.23T

Float Cap:12.88T

Loading ...

Constituent

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

Cirrus Logic US CRUS	108.19	+1.75%	+1.86	57.48K	6.17M	5.42B
Apple US AAPL	346.26	+1.55%	+5.29	13.39M	4.62B	5.08T
Qualcomm US QCOM	176.635	+1.26%	+2.21	2.07M	364.18M	188.62B
Skyworks Solutions US SWKS	75.57	+1.16%	+0.8700	485.68K	36.70M	11.33B
Broadcom US AVGO	355.74	+0.28%	+1.01	4.22M	1.49B	1.70T
Synaptics US SYNA	119.5	+0.08%	+0.1000	95.13K	11.36M	4.74B
Taiwan Semiconductor Manufacturing US TSM	442.375	-0.44%	-1.9750	2.56M	1.13B	2.29T
3M US MMM	160.0475	-0.52%	-0.8425	510.58K	81.71M	82.54B
Analog Devices US ADI	403.84	-0.59%	-2.4050	325.74K	131.97M	195.69B
Texas Instruments US TXN	279.89	-0.66%	-1.8500	555.30K	155.74M	255.61B
NXP Semiconductors NV US NXPI	223.52	-0.75%	-1.6900	525.60K	118.48M	56.25B
Knowles US KN	36.19	-0.90%	-0.3300	33.81K	1.23M	3.08B
Intel US INTC	100.3899	-0.95%	-0.9601	23.55M	2.35B	527.35B
Advanced Micro Devices US AMD	587.88	-1.07%	-6.3600	5.09M	2.97B	957.09B
Jabil Circuit US JBL	308.335	-1.18%	-3.6750	142.06K	44.03M	32.31B
ON Semiconductor US ON	75.015	-1.30%	-0.9850	1.00M	75.53M	29.20B
Microchip Technology US MCHP	72.85	-1.33%	-0.9800	1.01M	74.02M	39.37B
Amphenol US APH	84.6	-1.84%	-1.5900	1.01M	85.47M	208.16B
Corning US GLW	144.55	-1.85%	-2.7300	1.91M	274.83M	124.51B
TTM Technologies Inc US TTMI	107.9	-2.20%	-2.4300	592.85K	63.99M	11.37B

1 2

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Easy breezy. No more feesies.","description":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","keywords":"Tiger Brokers,U.S. stock trading,Hong Kong stock trading,trading U.S. stocks,stock information,stock prices,U.S. stock quotes,U.S. stock trading,Hong Kong stock trading,IPO trading,buying U.S. stocks,global investment","social":{"ogDescription":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://nz.tigermarketb.com/stock/BK4512"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"NZL","license":"TBKIWI","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":5563.721,"timestamp":1791902048109,"preClose":5570.7446,"halted":0,"volume":77668937,"delay":0,"changeRate":-0.001261,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-7.023438,"latestTime":"10-13 10:34:08 EDT","open":5558.9673,"high":5577.669,"low":5508.789,"amount":27553074764.766182,"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":0.001916,"increases":6,"decrements":20,"flats":0,"marketCap":13228211723776,"floatMarketCap":12884270041344},"@#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":5565.288,"volume":77729289,"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":0.001918,"peRate":35.734772,"marketCap":13232195429888,"floatMarketCap":12888066520320,"timestamp":1791902051374,"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":0.017493,"change":1.86,"latestPrice":108.19,"close":108.19,"volume":57481,"market":"US","high":108.425,"low":106.015,"preClose":106.33,"open":106.18,"turnoverRate":0.001154,"peRate":13.204075,"amplitude":0.022665,"marketValue":5422218924.59,"askSize":124,"bidSize":3,"askPrice":108.24,"bidPrice":108.09,"week52High":180.42,"week52Low":105.77,"changeRate5Day":-0.089846,"changeRate20Day":-0.114721,"changeRate60Day":-0.20908,"changeRateWTD":0.012351,"changeRateMTD":-0.098191,"changeRateQTD":-0.098191,"changeRateYTD":-0.087004,"amount":6174236.151306,"eps":8.193683,"lyrEps":7.85,"lyrPeRate":13.782166,"pbRate":2.476882,"volumeRatio":0.381512,"committee":-0.952756,"roa":0.121632,"roe":0.20904,"changeRate5Min":0.00037,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5388892726.13,"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":0.4856,"impliedVolPercentile":0.6056},{"symbol":"AAPL","nameCN":"Apple","changeRate":0.015515,"change":5.29,"latestPrice":346.26,"close":346.26,"volume":13385866,"market":"US","high":348.1499,"low":341.12,"preClose":340.97,"open":344.665,"turnoverRate":0.000912,"peRate":39.722043,"amplitude":0.020617,"marketValue":5083491536400,"askSize":153,"bidSize":80,"askPrice":346.29,"bidPrice":346.23,"week52High":348.1499,"week52Low":243.42,"changeRate5Day":0.037856,"changeRate20Day":0.045029,"changeRate60Day":0.060228,"changeRateWTD":0.028577,"changeRateMTD":0.039757,"changeRateQTD":0.039757,"changeRateYTD":0.27367,"amount":4622170821.222595,"eps":8.717074,"lyrEps":7.493059,"lyrPeRate":46.210767,"pbRate":47.279497,"volumeRatio":2.452955,"committee":-0.313305,"roa":0.270823,"roe":1.48751,"changeRate5Min":-0.000981,"earningDate":1793548800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.05,"divideRate":0.003032,"floatMarketCap":5080326720000,"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":0.279,"impliedVolPercentile":0.5817},{"symbol":"QCOM","nameCN":"Qualcomm","changeRate":0.012641,"change":2.205,"latestPrice":176.635,"close":176.635,"volume":2065091,"market":"US","high":179,"low":172.29,"preClose":174.43,"open":172.545,"turnoverRate":0.001936,"peRate":20.552707,"amplitude":0.038468,"marketValue":188617830082.5,"askSize":26,"bidSize":40,"askPrice":176.75,"bidPrice":176.57,"week52High":259.92,"week52Low":121.99,"changeRate5Day":-0.024278,"changeRate20Day":-0.059452,"changeRate60Day":0.037077,"changeRateWTD":0.006467,"changeRateMTD":-0.040236,"changeRateQTD":-0.040236,"changeRateYTD":0.032651,"amount":364177959.66304,"eps":8.594245,"lyrEps":5.01,"lyrPeRate":35.256487,"pbRate":6.819648,"volumeRatio":1.541377,"committee":0.212121,"roa":0.116124,"roe":0.337543,"changeRate5Min":-0.000877,"earningDate":1793721600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.59,"divideRate":0.020324,"floatMarketCap":188422610607.61,"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":0.5334,"impliedVolPercentile":0.6932},{"symbol":"SWKS","nameCN":"Skyworks Solutions","changeRate":0.011647,"change":0.87,"latestPrice":75.57,"close":75.57,"volume":485676,"market":"US","high":76.79,"low":73.76,"preClose":74.7,"open":73.76,"turnoverRate":0.003242,"peRate":39.058543,"amplitude":0.040562,"marketValue":11330228010.09,"askSize":102,"bidSize":95,"askPrice":75.61,"bidPrice":75.54,"week52High":92.7999,"week52Low":51.93,"changeRate5Day":-0.087209,"changeRate20Day":-0.160333,"changeRate60Day":0.263712,"changeRateWTD":-0.010216,"changeRateMTD":-0.115934,"changeRateQTD":-0.115934,"changeRateYTD":0.191768,"amount":36696039.58136,"eps":1.934788,"lyrEps":3.090025,"lyrPeRate":24.456113,"pbRate":1.974492,"volumeRatio":0.343655,"committee":-0.035533,"roa":0.034413,"roe":0.050935,"changeRate5Min":0.000463,"earningDate":1793635200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.84,"divideRate":0.037581,"floatMarketCap":11320875769.169998,"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":0.6538,"impliedVolPercentile":0.8845},{"symbol":"AVGO","nameCN":"Broadcom","changeRate":0.002847,"change":1.01,"latestPrice":355.74,"close":355.74,"volume":4219558,"market":"US","high":356.78,"low":348.1101,"preClose":354.73,"open":349.2,"turnoverRate":0.000903,"peRate":45.407972,"amplitude":0.024441,"marketValue":1698171088175.1,"askSize":43,"bidSize":20,"askPrice":355.84,"bidPrice":355.66,"week52High":495,"week52Low":289.96,"changeRate5Day":-0.053405,"changeRate20Day":0.048545,"changeRate60Day":-0.059287,"changeRateWTD":-0.016042,"changeRateMTD":0.012956,"changeRateQTD":0.012956,"changeRateYTD":0.027853,"amount":1490961400.67981,"eps":7.834307,"lyrEps":4.77,"lyrPeRate":74.578616,"pbRate":17.034518,"volumeRatio":1.159153,"committee":-0.365079,"roa":0.153687,"roe":0.442454,"changeRate5Min":-0.000084,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6,"divideRate":0.007309,"floatMarketCap":1661447186728.56,"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":0.3571,"impliedVolPercentile":0.012},{"symbol":"SYNA","nameCN":"Synaptics","changeRate":0.000838,"change":0.1,"latestPrice":119.5,"close":119.5,"volume":95127,"market":"US","high":119.86,"low":118.695,"preClose":119.4,"open":118.82,"turnoverRate":0.002461,"peRate":0,"amplitude":0.009757,"marketValue":4743243353.5,"askSize":115,"bidSize":422,"askPrice":119.57,"bidPrice":119.38,"week52High":149.11,"week52Low":58.28,"changeRate5Day":0.000921,"changeRate20Day":0.227908,"changeRate60Day":0.051937,"changeRateWTD":-0.002671,"changeRateMTD":0.178559,"changeRateQTD":0.178559,"changeRateYTD":0.614429,"amount":11361484.303619,"eps":-12.62,"lyrEps":-12.62,"lyrPeRate":0,"pbRate":5.103005,"volumeRatio":0.494553,"committee":0.571695,"roa":-0.015203,"roe":-0.422302,"changeRate5Min":-0.000167,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4619329262.5,"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":"TSM","nameCN":"Taiwan Semiconductor Manufacturing","changeRate":-0.004445,"change":-1.975,"latestPrice":442.375,"close":442.375,"volume":2564422,"market":"US","high":443.66,"low":437.4,"preClose":444.35,"open":439.515,"turnoverRate":0.000549,"peRate":32.926045,"amplitude":0.014088,"marketValue":2294388112125,"askSize":2,"bidSize":80,"askPrice":442.53,"bidPrice":442.21,"week52High":487.47,"week52Low":266.82,"changeRate5Day":-0.08278,"changeRate20Day":0.069184,"changeRate60Day":0.099615,"changeRateWTD":-0.024123,"changeRateMTD":-0.030283,"changeRateQTD":-0.030283,"changeRateYTD":0.455708,"amount":1131405487.475464,"eps":13.435412,"lyrEps":10.424495,"lyrPeRate":42.436108,"pbRate":0.356686,"volumeRatio":1.630553,"committee":0.95122,"roa":0.190015,"roe":0.399686,"changeRate5Min":-0.000395,"earningDate":1791993600000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":130.00032,"divideRate":0.293869,"floatMarketCap":2066458590629,"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":0.3452,"impliedVolPercentile":0.012},{"symbol":"MMM","nameCN":"3M","changeRate":-0.005236,"change":-0.8425,"latestPrice":160.0475,"close":160.0475,"volume":510576,"market":"US","high":161.8,"low":159.53,"preClose":160.89,"open":161.335,"turnoverRate":0.000991,"peRate":28.468513,"amplitude":0.014109,"marketValue":82540083534.8075,"askSize":11,"bidSize":6,"askPrice":160.16,"bidPrice":160,"week52High":184.895,"week52Low":139.34,"changeRate5Day":-0.021954,"changeRate20Day":-0.028071,"changeRate60Day":0.005892,"changeRateWTD":0.000547,"changeRateMTD":-0.024992,"changeRateQTD":-0.024992,"changeRateYTD":-0.000328,"amount":81709424.349609,"eps":5.621913,"lyrEps":6,"lyrPeRate":26.674583,"pbRate":27.960733,"volumeRatio":1.2024,"committee":-0.294118,"roa":0.087415,"roe":0.818923,"changeRate5Min":-0.000671,"earningDate":1792425600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.02,"divideRate":0.018869,"floatMarketCap":82424462500,"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":0.3126,"impliedVolPercentile":0.6614},{"symbol":"ADI","nameCN":"Analog Devices","changeRate":-0.00592,"change":-2.405,"latestPrice":403.84,"close":403.84,"volume":325739,"market":"US","high":408.185,"low":400.5087,"preClose":406.245,"open":401.85,"turnoverRate":0.000672,"peRate":47.961995,"amplitude":0.018896,"marketValue":195686917385.6,"askSize":11,"bidSize":172,"askPrice":404.02,"bidPrice":403.62,"week52High":445.91,"week52Low":223.47,"changeRate5Day":-0.039734,"changeRate20Day":0.117587,"changeRate60Day":0.084251,"changeRateWTD":-0.005785,"changeRateMTD":0.017973,"changeRateQTD":0.017973,"changeRateYTD":0.489086,"amount":131972935.165009,"eps":8.42,"lyrEps":4.56,"lyrPeRate":88.561404,"pbRate":5.832539,"volumeRatio":0.752674,"committee":0.879781,"roa":0.064063,"roe":0.12227,"changeRate5Min":-0.000173,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.29,"divideRate":0.010623,"floatMarketCap":195686917385.59998,"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":0.3911,"impliedVolPercentile":0.4343},{"symbol":"TXN","nameCN":"Texas Instruments","changeRate":-0.006566,"change":-1.85,"latestPrice":279.89,"close":279.89,"volume":555295,"market":"US","high":282.93,"low":277.38,"preClose":281.74,"open":279,"turnoverRate":0.000609,"peRate":42.337014,"amplitude":0.019699,"marketValue":255608894834.54,"askSize":144,"bidSize":56,"askPrice":280.01,"bidPrice":279.74,"week52High":334.03,"week52Low":152.73,"changeRate5Day":-0.058339,"changeRate20Day":0.062483,"changeRate60Day":-0.014715,"changeRateWTD":-0.013569,"changeRateMTD":-0.000714,"changeRateQTD":-0.000714,"changeRateYTD":0.613292,"amount":155744419.694519,"eps":6.611,"lyrEps":5.446878,"lyrPeRate":51.385399,"pbRate":14.194974,"volumeRatio":0.767955,"committee":-0.44,"roa":0.130586,"roe":0.351758,"changeRate5Min":-0.001178,"earningDate":1792512000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.62,"divideRate":0.020079,"floatMarketCap":255201202302.40997,"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":0.4926,"impliedVolPercentile":0.8247},{"symbol":"NXPI","nameCN":"NXP Semiconductors NV","changeRate":-0.007504,"change":-1.69,"latestPrice":223.52,"close":223.52,"volume":525595,"market":"US","high":228.77,"low":222.34,"preClose":225.21,"open":222.65,"turnoverRate":0.002088,"peRate":19.075253,"amplitude":0.028551,"marketValue":56254277757.92,"askSize":13,"bidSize":41,"askPrice":224.06,"bidPrice":223.45,"week52High":339.95,"week52Low":183,"changeRate5Day":-0.085359,"changeRate20Day":-0.012503,"changeRate60Day":-0.16341,"changeRateWTD":-0.017581,"changeRateMTD":-0.058982,"changeRateQTD":-0.058982,"changeRateYTD":0.029761,"amount":118480730.689774,"eps":11.7178,"lyrEps":7.95,"lyrPeRate":28.115723,"pbRate":4.935019,"volumeRatio":1.138032,"committee":0.518519,"roa":0.104569,"roe":0.279209,"changeRate5Min":-0.003122,"earningDate":1793030400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.0538,"divideRate":0.018136,"floatMarketCap":56254277757.920006,"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":0.5025,"impliedVolPercentile":0.7171},{"symbol":"KN","nameCN":"Knowles","changeRate":-0.009036,"change":-0.33,"latestPrice":36.19,"close":36.19,"volume":33811,"market":"US","high":36.58,"low":35.3401,"preClose":36.52,"open":35.86,"turnoverRate":0.000405,"peRate":46.616652,"amplitude":0.033951,"marketValue":3081646681.96,"askSize":100,"bidSize":410,"askPrice":36.25,"bidPrice":35.96,"week52High":42.93,"week52Low":20.57,"changeRate5Day":-0.07655,"changeRate20Day":0.040541,"changeRate60Day":0.019437,"changeRateWTD":-0.036475,"changeRateMTD":-0.025841,"changeRateQTD":-0.025841,"changeRateYTD":0.688754,"amount":1226788.792988,"eps":0.776332,"lyrEps":0.503863,"lyrPeRate":71.825079,"pbRate":3.873849,"volumeRatio":0.399988,"committee":0.607843,"roa":0.055156,"roe":0.094966,"changeRate5Min":0.001245,"earningDate":1792598400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3021024776.77,"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":0.5075,"impliedVolPercentile":0.7649},{"symbol":"INTC","nameCN":"Intel","changeRate":-0.009473,"change":-0.9601,"latestPrice":100.3899,"close":100.3899,"volume":23554990,"market":"US","high":101.08,"low":98.225,"preClose":101.35,"open":99.54,"turnoverRate":0.005012,"peRate":0,"amplitude":0.02817,"marketValue":527348144700,"askSize":847,"bidSize":30,"askPrice":100.39,"bidPrice":100.37,"week52High":142.35,"week52Low":32.89,"changeRate5Day":-0.107645,"changeRate20Day":0.033456,"changeRate60Day":0.034308,"changeRateWTD":-0.041166,"changeRateMTD":-0.165018,"changeRateQTD":-0.165018,"changeRateYTD":1.720593,"amount":2354083421.873245,"eps":-2.09,"lyrEps":-0.06,"lyrPeRate":0,"pbRate":6.023944,"volumeRatio":1.555856,"committee":-0.695652,"roa":0.014118,"roe":-0.107154,"changeRate5Min":0.001086,"earningDate":1793203200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":471832530000,"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":0.6655,"impliedVolPercentile":0.3944},{"symbol":"AMD","nameCN":"Advanced Micro Devices","changeRate":-0.010703,"change":-6.36,"latestPrice":587.88,"close":587.88,"volume":5093098,"market":"US","high":593.24,"low":570.6,"preClose":594.24,"open":577.496,"turnoverRate":0.003135,"peRate":150.738458,"amplitude":0.038099,"marketValue":957093060535.2,"askSize":2,"bidSize":30,"askPrice":588.14,"bidPrice":587.84,"week52High":658.52,"week52Low":188.22,"changeRate5Day":-0.094761,"changeRate20Day":0.165966,"changeRate60Day":0.167425,"changeRateWTD":-0.033251,"changeRateMTD":-0.039035,"changeRateQTD":-0.039035,"changeRateYTD":1.74505,"amount":2973039692.196167,"eps":3.9,"lyrEps":2.650342,"lyrPeRate":221.812883,"pbRate":14.237371,"volumeRatio":1.601462,"committee":0.809524,"roa":0.051284,"roe":0.101963,"changeRate5Min":0.000511,"earningDate":1793635200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":955081344581.28,"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":0.5804,"impliedVolPercentile":0.3426},{"symbol":"JBL","nameCN":"Jabil Circuit","changeRate":-0.011778,"change":-3.675,"latestPrice":308.335,"close":308.335,"volume":142060,"market":"US","high":314.55,"low":301.02,"preClose":312.01,"open":307.66,"turnoverRate":0.001382,"peRate":31.624103,"amplitude":0.043364,"marketValue":32309527086.815,"askSize":1,"bidSize":11,"askPrice":308.53,"bidPrice":308.03,"week52High":428.9322,"week52Low":189.6,"changeRate5Day":-0.002765,"changeRate20Day":0.041496,"changeRate60Day":0.007927,"changeRateWTD":0.00671,"changeRateMTD":0.074862,"changeRateQTD":0.074862,"changeRateYTD":0.352228,"amount":44029725.585327,"eps":9.75,"lyrEps":9.75,"lyrPeRate":31.624103,"pbRate":20.030705,"volumeRatio":0.669105,"committee":0.833333,"roa":0.049915,"roe":0.663688,"changeRate5Min":0.001088,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.32,"divideRate":0.001038,"floatMarketCap":31685310279.355,"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":0.4345,"impliedVolPercentile":0.1554},{"symbol":"ON","nameCN":"ON Semiconductor","changeRate":-0.012961,"change":-0.985,"latestPrice":75.015,"close":75.015,"volume":1000600,"market":"US","high":76.33,"low":74.27,"preClose":76,"open":74.85,"turnoverRate":0.002585,"peRate":48.064877,"amplitude":0.027105,"marketValue":29204218750.815,"askSize":311,"bidSize":20,"askPrice":75.04,"bidPrice":75.03,"week52High":134.92,"week52Low":44.56,"changeRate5Day":-0.130865,"changeRate20Day":0.024795,"changeRate60Day":-0.134775,"changeRateWTD":-0.032439,"changeRateMTD":-0.024132,"changeRateQTD":-0.024132,"changeRateYTD":0.385319,"amount":75534688.778687,"eps":1.560703,"lyrEps":0.29,"lyrPeRate":258.672414,"pbRate":4.045634,"volumeRatio":0.586169,"committee":0.672131,"roa":0.067499,"roe":0.08312,"changeRate5Min":-0.001664,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":29036906194.995,"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":0.6642,"impliedVolPercentile":0.6853},{"symbol":"MCHP","nameCN":"Microchip Technology","changeRate":-0.013274,"change":-0.98,"latestPrice":72.85,"close":72.85,"volume":1007992,"market":"US","high":74.365,"low":72.66,"preClose":73.83,"open":72.78,"turnoverRate":0.001893,"peRate":107.375527,"amplitude":0.023094,"marketValue":39371551856.9,"askSize":25,"bidSize":46,"askPrice":72.84,"bidPrice":72.83,"week52High":105.91,"week52Low":48.52,"changeRate5Day":-0.103495,"changeRate20Day":0.019024,"changeRate60Day":-0.095143,"changeRateWTD":-0.035738,"changeRateMTD":-0.063263,"changeRateQTD":-0.063263,"changeRateYTD":0.143283,"amount":74019367.618164,"eps":0.67846,"lyrEps":0.219837,"lyrPeRate":331.381887,"pbRate":6.10317,"volumeRatio":0.752234,"committee":-0.181818,"roa":0.035355,"roe":0.071896,"changeRate5Min":-0.000823,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8202,"divideRate":0.024986,"floatMarketCap":38788020370.049995,"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":0.5912,"impliedVolPercentile":0.7331},{"symbol":"APH","nameCN":"Amphenol","changeRate":-0.018448,"change":-1.59,"latestPrice":84.6,"close":84.6,"volume":1008238,"market":"US","high":85.1799,"low":83.89,"preClose":86.19,"open":84.65,"turnoverRate":0.000412,"peRate":42.328424,"amplitude":0.014966,"marketValue":208155668094,"askSize":168,"bidSize":1,"askPrice":84.62,"bidPrice":84.6,"week52High":89.93,"week52Low":59.005,"changeRate5Day":-0.045362,"changeRate20Day":0.089504,"changeRate60Day":0.124178,"changeRateWTD":-0.030261,"changeRateMTD":0.003559,"changeRateQTD":0.003559,"changeRateYTD":0.252035,"amount":85474416.441589,"eps":1.998657,"lyrEps":1.67,"lyrPeRate":50.658683,"pbRate":13.43668,"volumeRatio":0.603244,"committee":-0.988166,"roa":0.144728,"roe":0.38115,"changeRate5Min":0.001539,"earningDate":1793116800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5,"divideRate":0.00591,"floatMarketCap":207203952610.8,"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":0.4798,"impliedVolPercentile":0.506},{"symbol":"GLW","nameCN":"Corning","changeRate":-0.018536,"change":-2.73,"latestPrice":144.55,"close":144.55,"volume":1905569,"market":"US","high":146.27,"low":141.35,"preClose":147.28,"open":143.087,"turnoverRate":0.002408,"peRate":66.682165,"amplitude":0.033406,"marketValue":124513678765,"askSize":73,"bidSize":39,"askPrice":144.65,"bidPrice":144.48,"week52High":271.78,"week52Low":77.39,"changeRate5Day":-0.144523,"changeRate20Day":0.006826,"changeRate60Day":-0.055846,"changeRateWTD":-0.077419,"changeRateMTD":-0.059899,"changeRateQTD":-0.059899,"changeRateYTD":0.650868,"amount":274826658.997788,"eps":2.167746,"lyrEps":1.83,"lyrPeRate":78.989071,"pbRate":9.913509,"volumeRatio":1.511844,"committee":-0.303571,"roa":0.053666,"roe":0.168125,"changeRate5Min":0.001316,"earningDate":1793030400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.12,"divideRate":0.007748,"floatMarketCap":114403416958.6,"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":0.623,"impliedVolPercentile":0.4502},{"symbol":"TTMI","nameCN":"TTM Technologies Inc","changeRate":-0.022025,"change":-2.43,"latestPrice":107.9,"close":107.9,"volume":592851,"market":"US","high":109.6758,"low":104.1,"preClose":110.33,"open":106.3,"turnoverRate":0.005765,"peRate":48.567769,"amplitude":0.050537,"marketValue":11367142425.6,"askSize":183,"bidSize":45,"askPrice":107.97,"bidPrice":107.79,"week52High":223.83,"week52Low":53.356,"changeRate5Day":-0.186949,"changeRate20Day":-0.040548,"changeRate60Day":-0.189757,"changeRateWTD":-0.108338,"changeRateMTD":-0.121622,"changeRateQTD":-0.121622,"changeRateYTD":0.563768,"amount":63993645.561607,"eps":2.221638,"lyrEps":1.68,"lyrPeRate":64.22619,"pbRate":5.876229,"volumeRatio":1.374327,"committee":-0.591304,"roa":0.052466,"roe":0.132596,"changeRate5Min":0.004468,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11095607867.5,"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":0.8795,"impliedVolPercentile":0.6215}]}}}