美股详情

本页面由Tiger Trade Technology Pte. Ltd.提供服务

机器人概念

1,131.95

+8.260.74%

涨家数：13

跌家数：5

平家数：- -

市盈率：- -

高：1,142.41

开：1,126.38

低：1,125.65

收：1,123.69

成交量：1.89亿

成交额：359.00亿

市值：4.90万亿

流通市值：4.17万亿

数据加载中...

总览新闻资讯

成分股

名称 \| 代码	当前价	涨跌幅	涨跌额	成交量	换手率	市值

PALLADYNE AI CORP US PDYN	6.81	+6.74%	+0.4300	168.74万	1,133.98万	3.04亿
亚马逊 US AMZN	204.79	+1.81%	+3.64	5,100.33万	104.60亿	2.19万亿
意法半导体 US STM	33.77	+1.72%	+0.5700	630.75万	2.14亿	300.89亿
UiPath US PATH	11.1	+1.46%	+0.1600	2,781.47万	3.13亿	59.36亿
Serve Robotics Inc. US SERV	9.4	+1.40%	+0.1300	235.25万	2,229.04万	7.00亿
Richtech Robotics US RR	2.79	+1.09%	+0.0300	1,080.34万	3,037.29万	6.24亿
Arbe Robotics Ltd. US ARBE	1.09	+0.93%	+0.0100	83.47万	93.11万	1.33亿
Lifeward Ltd US LFWD	0.5311	+0.76%	+0.0040	9.00万	4.91万	971.58万
高通 US QCOM	143.24	+0.43%	+0.6100	994.45万	14.26亿	1,534.10亿
微芯科技 US MCHP	79.11	+0.22%	+0.1700	695.34万	5.50亿	427.55亿
特斯拉 US TSLA	411.32	+0.17%	+0.6900	4,592.14万	189.73亿	1.54万亿
迈威尔科技 US MRVL	79.09	+0.10%	+0.0800	840.82万	6.68亿	670.76亿
洛克希德马丁 US LMT	649.81	+0.04%	+0.2300	135.03万	8.81亿	1,495.08亿
丰田汽车 US TM	243.2	-0.94%	-2.3100	24.21万	5,897.29万	3,168.90亿
德州仪器 US TXN	223.32	-1.05%	-2.3700	666.81万	14.89亿	2,029.14亿
索尼 US SONY	22.5	-1.40%	-0.3200	494.60万	1.12亿	1,341.68亿
恩智浦 US NXPI	237.33	-3.17%	-7.7600	288.55万	6.92亿	597.30亿
GUARDFORCE AI CO., LIMITED US GFAI	0.4406	-3.78%	-0.0173	38.71万	17.61万	961.46万

{"basename":"/hans","ssrTDKData":{"titleTemplate":"%s - 老虎证券","title":"老虎证券全球投资理财平台| 一站式投资美股新股港股A股","description":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","keywords":"老虎证券,老虎证券开户,老虎券商,老虎证券官网,老虎证券app,tigertrade老虎证券,股票,炒股,新加坡股票交易平台,投资,投资理财","social":{"ogDescription":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www-web.itiger.com/hans/stock/BK4604"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4604","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4604\",,,,,undefined,":{"symbol":"BK4604","market":"US","secType":"PLATE","nameCN":"机器人概念","latestPrice":1131.9451,"timestamp":1771448399999,"preClose":1123.6855,"halted":0,"volume":188596052,"delay":0,"changeRate":0.00735,"floatShares":0,"shares":0,"eps":0,"marketStatus":"未开盘","change":8.259521,"latestTime":"02-18 16:00:00 EST","open":1126.382,"high":1142.4121,"low":1125.6489,"amount":35899836037.24261,"amplitude":0.014918,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"开盘","tradingStatus":2,"beginTime":1771511400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.422646,"peRate":39.202879,"turnoverRate":0.007669,"increases":14,"decrements":5,"flats":0,"marketCap":4895534712505.5,"floatMarketCap":4165748947552},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4604\",,,,,undefined,":{"symbol":"BK4604","high":1142.4121,"amplitude":0.014918,"preClose":1123.6855,"low":1125.6489,"pbRate":"5.422646","latestPrice":1131.9451,"volume":188596052,"delay":0,"open":1126.382,"prevYearClose":1210.9869,"prevWeekClose":1123.3722,"prevMonthClose":1232.5161,"prevQuarterClose":1210.9869,"fiveDayClose":1145.998,"twentyDayClose":1193.8665,"sixtyDayClose":1144.704,"secType":"PLATE","market":"US","turnoverRate":0.007669,"peRate":39.202879,"marketCap":4895534712505.5,"floatMarketCap":4165748947552,"timestamp":1771448399999,"nameCN":"机器人概念"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4604\",,,,undefined,":{"bkCode":"BK4604","up":13,"down":5,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4604\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"PDYN","nameCN":"PALLADYNE AI CORP","changeRate":0.067398,"change":0.43,"latestPrice":6.81,"close":6.81,"volume":1687445,"market":"US","high":6.96,"low":6.32,"preClose":6.38,"open":6.38,"turnoverRate":0.052259,"peRate":0,"amplitude":0.100313,"marketValue":304471007.19,"askSize":25,"bidSize":18,"askPrice":7.2,"bidPrice":6.74,"week52High":13,"week52Low":4.14,"changeRate5Day":0.025602,"changeRate20Day":0.010386,"changeRate60Day":0.272897,"changeRateWTD":0.013393,"changeRateMTD":0.044479,"changeRateQTD":0.598592,"changeRateYTD":0.598592,"amount":11339779.708345,"eps":-1.66,"lyrEps":-2.71213,"lyrPeRate":0,"pbRate":5.872604,"volumeRatio":1.062186,"committee":-0.162791,"roa":-0.331051,"roe":-1.101066,"changeRate5Min":0.004425,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":219894900,"shortable":3,"shares":44709399,"floatShares":32290000,"hourTrading":{"tag":"盘前","latestPrice":6.75,"preClose":6.81,"latestTime":"04:12 EST","volume":100,"amount":675,"timestamp":1771492348922,"change":-0.05999999999999961,"changeRate":-0.008810572687224613},"preHourTrading":{"tag":"盘前","latestPrice":6.75,"preClose":6.81,"latestTime":"04:12 EST","volume":100,"amount":675,"timestamp":1771492348922,"change":-0.05999999999999961,"changeRate":-0.008810572687224613},"postHourTrading":{"tag":"盘后","latestPrice":6.655,"preClose":6.81,"latestTime":"19:52 EST","volume":22607,"amount":154370.3565,"timestamp":1771462350154,"change":-0.15499999999999936,"changeRate":-0.022760646108663636},"overnightTrading":{"tag":"夜盘","latestPrice":6.800000190734863,"preClose":6.809999942779541,"latestTime":"20260219 04:00 EST","volume":6444,"amount":43959,"timestamp":1771491602030,"change":-0.009999752044677734,"changeRate":-0.0014683923830689897},"impliedVol":1.2615,"impliedVolPercentile":0.824},{"symbol":"AMZN","nameCN":"亚马逊","changeRate":0.018096,"change":3.64,"latestPrice":204.79,"close":204.79,"volume":51003299,"market":"US","high":206.86,"low":201.51,"preClose":201.15,"open":202.07,"turnoverRate":0.005288,"peRate":28.562064,"amplitude":0.026597,"marketValue":2189249336892.69,"askSize":25,"bidSize":320,"askPrice":205.38,"bidPrice":205,"week52High":258.6,"week52Low":161.38,"changeRate5Day":-0.010485,"changeRate20Day":-0.113463,"changeRate60Day":-0.080381,"changeRateWTD":0.030183,"changeRateMTD":-0.144212,"changeRateQTD":-0.112772,"changeRateYTD":-0.112772,"amount":10460098303.43686,"eps":7.17,"lyrEps":7.17,"lyrPeRate":28.562064,"pbRate":5.325798,"volumeRatio":0.722638,"committee":0.855072,"roa":0.069281,"roe":0.222858,"changeRate5Min":-0.001706,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1975091197863.69,"shortable":3,"shares":10690216011,"floatShares":9644470911,"hourTrading":{"tag":"盘前","latestPrice":205.1,"preClose":204.79,"latestTime":"04:13 EST","volume":6025,"amount":1235547.232,"timestamp":1771492410964,"change":0.3100000000000023,"changeRate":0.0015137457883685839},"preHourTrading":{"tag":"盘前","latestPrice":205.1,"preClose":204.79,"latestTime":"04:13 EST","volume":6025,"amount":1235547.232,"timestamp":1771492410964,"change":0.3100000000000023,"changeRate":0.0015137457883685839},"postHourTrading":{"tag":"盘后","latestPrice":204.89,"preClose":204.79,"latestTime":"19:59 EST","volume":1319748,"amount":270331288.1025,"timestamp":1771462793429,"change":0.09999999999999432,"changeRate":0.0004883050930220925},"overnightTrading":{"tag":"夜盘","latestPrice":205.14999389648438,"preClose":204.7899932861328,"latestTime":"20260219 04:00 EST","volume":86115,"amount":17697736,"timestamp":1771491602077,"change":0.3600006103515625,"changeRate":0.0017579013728887096},"impliedVol":0.3598,"impliedVolPercentile":0.568},{"symbol":"STM","nameCN":"意法半导体","changeRate":0.017169,"change":0.57,"latestPrice":33.77,"close":33.77,"volume":6307516,"market":"US","high":34.32,"low":33.56,"preClose":33.2,"open":34.32,"turnoverRate":0.009823,"peRate":187.611104,"amplitude":0.022892,"marketValue":30089070000,"askSize":1800,"bidSize":2000,"askPrice":33.55,"bidPrice":33.52,"week52High":35.07,"week52Low":17.25,"changeRate5Day":0.009868,"changeRate20Day":0.245206,"changeRate60Day":0.510962,"changeRateWTD":0.00476,"changeRateMTD":0.210828,"changeRateQTD":0.30185,"changeRateYTD":0.30185,"amount":213833945.30484,"eps":0.18,"lyrEps":0.18,"lyrPeRate":187.611111,"pbRate":1.687742,"volumeRatio":0.526039,"committee":0.217391,"roa":0.013422,"roe":0.010026,"changeRate5Min":0.000296,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.36,"divideRate":0.01066,"floatMarketCap":21683929919.850002,"shortable":3,"shares":891000000,"floatShares":642106305,"hourTrading":{"tag":"盘前","latestPrice":33.48,"preClose":33.77,"latestTime":"04:10 EST","volume":800,"amount":26845,"timestamp":1771492231993,"change":-0.29000000000000625,"changeRate":-0.0085875037015104},"preHourTrading":{"tag":"盘前","latestPrice":33.48,"preClose":33.77,"latestTime":"04:10 EST","volume":800,"amount":26845,"timestamp":1771492231993,"change":-0.29000000000000625,"changeRate":-0.0085875037015104},"postHourTrading":{"tag":"盘后","latestPrice":33.6501,"preClose":33.77,"latestTime":"19:51 EST","volume":43394,"amount":1465080.466,"timestamp":1771462267516,"change":-0.11990000000000123,"changeRate":-0.0035504885993485704},"overnightTrading":{"tag":"夜盘","latestPrice":33.540000915527344,"preClose":33.77000045776367,"latestTime":"20260219 04:00 EST","volume":10270,"amount":347173,"timestamp":1771491602037,"change":-0.22999954223632812,"changeRate":-0.0068107651500920125},"impliedVol":0.4881,"impliedVolPercentile":0.72},{"symbol":"PATH","nameCN":"UiPath","changeRate":0.014625,"change":0.16,"latestPrice":11.1,"close":11.1,"volume":27814692,"market":"US","high":11.48,"low":10.82,"preClose":10.94,"open":10.94,"turnoverRate":0.065795,"peRate":26.401792,"amplitude":0.060329,"marketValue":5935721492.4,"askSize":71,"bidSize":10,"askPrice":11.6,"bidPrice":11.1,"week52High":19.84,"week52Low":9.38,"changeRate5Day":-0.142857,"changeRate20Day":-0.227557,"changeRate60Day":-0.176558,"changeRateWTD":-0.019435,"changeRateMTD":-0.118348,"changeRateQTD":-0.322758,"changeRateYTD":-0.322758,"amount":313154550.93956,"eps":0.420426,"lyrEps":-0.131612,"lyrPeRate":0,"pbRate":3.084105,"volumeRatio":0.872182,"committee":-0.753086,"roa":0.005298,"roe":0.125619,"changeRate5Min":0,"earningDate":1773158400000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4692498659.7,"shortable":3,"shares":534749684,"floatShares":422747627,"postHourTrading":{"tag":"盘后","latestPrice":11.14,"preClose":11.1,"latestTime":"19:58 EST","volume":210286,"amount":2339892.672,"timestamp":1771462732076,"change":0.040000000000000924,"changeRate":0.003603603603603687},"overnightTrading":{"tag":"夜盘","latestPrice":11.180000305175781,"preClose":11.100000381469727,"latestTime":"20260219 04:00 EST","volume":27670,"amount":309130,"timestamp":1771491602078,"change":0.07999992370605469,"changeRate":0.007207200086191535},"impliedVol":1.0387,"impliedVolPercentile":0.996},{"symbol":"SERV","nameCN":"Serve Robotics Inc.","changeRate":0.014024,"change":0.13,"latestPrice":9.4,"close":9.4,"volume":2352472,"market":"US","high":9.73,"low":9.16,"preClose":9.27,"open":9.32,"turnoverRate":0.038088,"peRate":0,"amplitude":0.061489,"marketValue":700144900,"askSize":100,"bidSize":6,"askPrice":9.47,"bidPrice":9.4,"week52High":18.64,"week52Low":4.66,"changeRate5Day":-0.089147,"changeRate20Day":-0.296407,"changeRate60Day":0.043285,"changeRateWTD":-0.016222,"changeRateMTD":-0.098754,"changeRateQTD":-0.094412,"changeRateYTD":-0.094412,"amount":22290438.128212,"eps":-1.44356,"lyrEps":-1.069075,"lyrPeRate":0,"pbRate":2.466532,"volumeRatio":0.676408,"committee":-0.886792,"roa":-0.298296,"roe":-0.471765,"changeRate5Min":0.00481,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":580579720,"shortable":3,"shares":74483500,"floatShares":61763800,"postHourTrading":{"tag":"盘后","latestPrice":9.45,"preClose":9.4,"latestTime":"19:55 EST","volume":25988,"amount":244098.9631,"timestamp":1771462541383,"change":0.049999999999998934,"changeRate":0.005319148936170099},"overnightTrading":{"tag":"夜盘","latestPrice":9.449999809265137,"preClose":9.399999618530273,"latestTime":"20260219 04:00 EST","volume":4397,"amount":41508,"timestamp":1771491602078,"change":0.05000019073486328,"changeRate":0.0053191694429750415},"impliedVol":1.1554,"impliedVolPercentile":0.724},{"symbol":"RR","nameCN":"Richtech Robotics","changeRate":0.01087,"change":0.03,"latestPrice":2.79,"close":2.79,"volume":10803391,"market":"US","high":2.88,"low":2.675,"preClose":2.76,"open":2.755,"turnoverRate":0.092337,"peRate":0,"amplitude":0.074275,"marketValue":623832840,"askSize":206,"bidSize":7,"askPrice":2.84,"bidPrice":2.78,"week52High":7.43,"week52Low":1.37,"changeRate5Day":-0.1571,"changeRate20Day":-0.277202,"changeRate60Day":-0.130841,"changeRateWTD":-0.063758,"changeRateMTD":-0.22067,"changeRateQTD":-0.136223,"changeRateYTD":-0.136223,"amount":30372856.255888,"eps":-0.139762,"lyrEps":-0.129169,"lyrPeRate":0,"pbRate":1.836499,"volumeRatio":0.652043,"committee":-0.934272,"roa":-0.080633,"roe":-0.106303,"changeRate5Min":0.003597,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":326430000,"shortable":3,"shares":223596000,"floatShares":117000000,"hourTrading":{"tag":"盘前","latestPrice":2.79,"preClose":2.79,"latestTime":"04:11 EST","volume":11219,"amount":31616.252681,"timestamp":1771492312322,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":2.79,"preClose":2.79,"latestTime":"04:11 EST","volume":11219,"amount":31616.252681,"timestamp":1771492312322,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":2.81,"preClose":2.79,"latestTime":"19:58 EST","volume":210824,"amount":589937.5571,"timestamp":1771462682686,"change":0.020000000000000018,"changeRate":0.007168458781362013},"overnightTrading":{"tag":"夜盘","latestPrice":2.8399999141693115,"preClose":2.7899999618530273,"latestTime":"20260219 04:00 EST","volume":15275,"amount":43330,"timestamp":1771491602068,"change":0.04999995231628418,"changeRate":0.01792113010749858},"impliedVol":1.358,"impliedVolPercentile":0.4103},{"symbol":"ARBE","nameCN":"Arbe Robotics Ltd.","changeRate":0.009259,"change":0.01,"latestPrice":1.09,"close":1.09,"volume":834722,"market":"US","high":1.15,"low":1.09,"preClose":1.08,"open":1.09,"turnoverRate":0.009543,"peRate":0,"amplitude":0.055556,"marketValue":132980000,"askSize":3000,"bidSize":205,"askPrice":1.16,"bidPrice":1.05,"week52High":2.88,"week52Low":0.85,"changeRate5Day":-0.052174,"changeRate20Day":-0.076271,"changeRate60Day":-0.161538,"changeRateWTD":-0.018018,"changeRateMTD":-0.113821,"changeRateQTD":-0.076271,"changeRateYTD":-0.076271,"amount":931112.168867,"eps":-0.458293,"lyrEps":-0.609235,"lyrPeRate":0,"pbRate":2.708019,"volumeRatio":0.565395,"committee":-0.872075,"roa":-0.505839,"roe":-1.423612,"changeRate5Min":-0.013575,"earningDate":1772035200000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":95339030,"shortable":3,"shares":122000000,"floatShares":87467000,"postHourTrading":{"tag":"盘后","latestPrice":1.12,"preClose":1.09,"latestTime":"19:50 EST","volume":13935,"amount":15335.1711,"timestamp":1771462204539,"change":0.030000000000000027,"changeRate":0.027522935779816536},"overnightTrading":{"tag":"夜盘","latestPrice":1.1200000047683716,"preClose":1.090000033378601,"latestTime":"20260219 04:00 EST","volume":5492,"amount":6166,"timestamp":1771491602039,"change":0.029999971389770508,"changeRate":0.027522908689077356},"impliedVol":1.625,"impliedVolPercentile":0.812},{"symbol":"LFWD","nameCN":"Lifeward Ltd","changeRate":0.007589,"change":0.004,"latestPrice":0.5311,"close":0.5311,"volume":89998,"market":"US","high":0.575,"low":0.53,"preClose":0.5271,"open":0.575,"turnoverRate":0.005836,"peRate":0,"amplitude":0.085373,"marketValue":9715824.4336,"askSize":387,"bidSize":100,"askPrice":0.5475,"bidPrice":0.4893,"week52High":2.95,"week52Low":0.5,"changeRate5Day":-0.029068,"changeRate20Day":-0.263486,"changeRate60Day":-0.032605,"changeRateWTD":0.040556,"changeRateMTD":-0.122149,"changeRateQTD":-0.078911,"changeRateYTD":-0.078911,"amount":49091.986822,"eps":-2.91,"lyrEps":-3.330007,"lyrPeRate":0,"pbRate":0.761727,"volumeRatio":0.361707,"committee":-0.589322,"roa":-0.322862,"roe":-1.27954,"changeRate5Min":-0.003004,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8190093.1,"shortable":3,"shares":18293776,"floatShares":15421000,"postHourTrading":{"tag":"盘后","latestPrice":0.5311,"preClose":0.5311,"latestTime":"17:28 EST","volume":53,"amount":28.4451,"timestamp":1771453686141,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":0.53329998254776,"preClose":0.5310999751091003,"latestTime":"20260219 04:00 EST","volume":11,"amount":6,"timestamp":1771491602033,"change":0.002200007438659668,"changeRate":0.004142360274461951},"impliedVol":1.4291,"impliedVolPercentile":0.872},{"symbol":"QCOM","nameCN":"高通","changeRate":0.004277,"change":0.61,"latestPrice":143.24,"close":143.24,"volume":9944514,"market":"US","high":144.48,"low":140.72,"preClose":142.63,"open":143.5,"turnoverRate":0.009285,"peRate":29.240375,"amplitude":0.026362,"marketValue":153410040000,"askSize":100,"bidSize":55,"askPrice":143.44,"bidPrice":142.8,"week52High":205.95,"week52Low":120.8019,"changeRate5Day":0.022486,"changeRate20Day":-0.070293,"changeRate60Day":-0.13768,"changeRateWTD":0.018053,"changeRateMTD":-0.055083,"changeRateQTD":-0.162584,"changeRateYTD":-0.162584,"amount":1426094535.443115,"eps":4.898706,"lyrEps":5.01,"lyrPeRate":28.590818,"pbRate":6.648899,"volumeRatio":0.898104,"committee":-0.290323,"roa":0.140469,"roe":0.214801,"changeRate5Min":-0.001046,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.5171,"divideRate":0.024554,"floatMarketCap":153410040000,"shortable":3,"shares":1071000000,"floatShares":1071000000,"hourTrading":{"tag":"盘前","latestPrice":143.03,"preClose":143.24,"latestTime":"04:02 EST","volume":128,"amount":18320.84992,"timestamp":1771491724433,"change":-0.21000000000000796,"changeRate":-0.0014660709299079025},"preHourTrading":{"tag":"盘前","latestPrice":143.03,"preClose":143.24,"latestTime":"04:02 EST","volume":128,"amount":18320.84992,"timestamp":1771491724433,"change":-0.21000000000000796,"changeRate":-0.0014660709299079025},"postHourTrading":{"tag":"盘后","latestPrice":143.05,"preClose":143.24,"latestTime":"19:58 EST","volume":138543,"amount":19844609.0952,"timestamp":1771462718926,"change":-0.18999999999999773,"changeRate":-0.0013264451270594646},"overnightTrading":{"tag":"夜盘","latestPrice":143.30999755859375,"preClose":143.24000549316406,"latestTime":"20260219 04:00 EST","volume":2467,"amount":353853,"timestamp":1771491602079,"change":0.0699920654296875,"changeRate":0.0004886348976929338},"impliedVol":0.36,"impliedVolPercentile":0.396},{"symbol":"MCHP","nameCN":"微芯科技","changeRate":0.002154,"change":0.17,"latestPrice":79.11,"close":79.11,"volume":6953427,"market":"US","high":81,"low":78.46,"preClose":78.94,"open":80.67,"turnoverRate":0.013171,"peRate":0,"amplitude":0.032176,"marketValue":42754749037.74,"askSize":113,"bidSize":113,"askPrice":80.61,"bidPrice":78.36,"week52High":83.35,"week52Low":34.125,"changeRate5Day":0.029274,"changeRate20Day":0.081181,"changeRate60Day":0.557283,"changeRateWTD":0.007001,"changeRateMTD":0.042018,"changeRateQTD":0.241525,"changeRateYTD":0.241525,"amount":550383863.776062,"eps":-0.286793,"lyrEps":-0.01,"lyrPeRate":0,"pbRate":6.517095,"volumeRatio":0.665332,"committee":0,"roa":0.01157,"roe":-0.010927,"changeRate5Min":-0.000884,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.82,"divideRate":0.023006,"floatMarketCap":41763942725.31,"shortable":3,"shares":540446834,"floatShares":527922421,"postHourTrading":{"tag":"盘后","latestPrice":78.96,"preClose":79.11,"latestTime":"19:36 EST","volume":174574,"amount":13812051.4612,"timestamp":1771461419981,"change":-0.15000000000000568,"changeRate":-0.0018960940462647666},"overnightTrading":{"tag":"夜盘","latestPrice":78.80999755859375,"preClose":79.11000061035156,"latestTime":"20260219 04:00 EST","volume":1542,"amount":121558,"timestamp":1771491602000,"change":-0.3000030517578125,"changeRate":-0.0037922266394036282},"impliedVol":0.4716,"impliedVolPercentile":0.408},{"symbol":"TSLA","nameCN":"特斯拉","changeRate":0.00168,"change":0.69,"latestPrice":411.32,"close":411.32,"volume":45921402,"market":"US","high":416.9,"low":409.58,"preClose":410.63,"open":411.11,"turnoverRate":0.016325,"peRate":380.851837,"amplitude":0.017826,"marketValue":1543450323658.88,"askSize":32,"bidSize":6,"askPrice":411.15,"bidPrice":411.09,"week52High":498.83,"week52Low":214.25,"changeRate5Day":-0.032666,"changeRate20Day":-0.018915,"changeRate60Day":0.018144,"changeRateWTD":-0.014661,"changeRateMTD":-0.044353,"changeRateQTD":-0.085386,"changeRateYTD":-0.085386,"amount":18972567097.01532,"eps":1.08,"lyrEps":1.08,"lyrPeRate":380.851852,"pbRate":18.79117,"volumeRatio":0.778702,"committee":-0.684211,"roa":0.020947,"roe":0.049251,"changeRate5Min":-0.001554,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1157043160000,"shortable":3,"shares":3752431984,"floatShares":2813000000,"hourTrading":{"tag":"盘前","latestPrice":411.15,"preClose":411.32,"latestTime":"04:14 EST","volume":6738,"amount":2768945.18646,"timestamp":1771492442344,"change":-0.17000000000001592,"changeRate":-0.0004133035106486821},"preHourTrading":{"tag":"盘前","latestPrice":411.15,"preClose":411.32,"latestTime":"04:14 EST","volume":6738,"amount":2768945.18646,"timestamp":1771492442344,"change":-0.17000000000001592,"changeRate":-0.0004133035106486821},"postHourTrading":{"tag":"盘后","latestPrice":410.21,"preClose":411.32,"latestTime":"19:59 EST","volume":1427564,"amount":586889863.7978,"timestamp":1771462799906,"change":-1.1100000000000136,"changeRate":-0.0026986288048235284},"overnightTrading":{"tag":"夜盘","latestPrice":410.79998779296875,"preClose":411.32000732421875,"latestTime":"20260219 04:00 EST","volume":133709,"amount":55010762,"timestamp":1771491602079,"change":-0.52001953125,"changeRate":-0.0012642699649669607},"impliedVol":0.4779,"impliedVolPercentile":0.048},{"symbol":"MRVL","nameCN":"迈威尔科技","changeRate":0.001013,"change":0.08,"latestPrice":79.09,"close":79.09,"volume":8408171,"market":"US","high":80.4,"low":78.485,"preClose":79.01,"open":79.15,"turnoverRate":0.009914,"peRate":27.824783,"amplitude":0.024237,"marketValue":67076229000,"askSize":1,"bidSize":24,"askPrice":79.55,"bidPrice":79.04,"week52High":112.5,"week52Low":47.085,"changeRate5Day":-0.035605,"changeRate20Day":-0.008897,"changeRate60Day":-0.027423,"changeRateWTD":0.006106,"changeRateMTD":0.002154,"changeRateQTD":-0.06931,"changeRateYTD":-0.06931,"amount":667702897.185242,"eps":2.84243,"lyrEps":-1.02253,"lyrPeRate":0,"pbRate":4.771867,"volumeRatio":0.778162,"committee":0.92,"roa":0.034774,"roe":0.180404,"changeRate5Min":0.001773,"earningDate":1772640000000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.24,"divideRate":0.003035,"floatMarketCap":67076229000,"shortable":3,"shares":848100000,"floatShares":848100000,"hourTrading":{"tag":"盘前","latestPrice":79.22,"preClose":79.09,"latestTime":"04:05 EST","volume":2,"amount":158.41,"timestamp":1771491956875,"change":0.12999999999999545,"changeRate":0.0016436970539890688},"preHourTrading":{"tag":"盘前","latestPrice":79.22,"preClose":79.09,"latestTime":"04:05 EST","volume":2,"amount":158.41,"timestamp":1771491956875,"change":0.12999999999999545,"changeRate":0.0016436970539890688},"postHourTrading":{"tag":"盘后","latestPrice":79.1,"preClose":79.09,"latestTime":"19:59 EST","volume":119145,"amount":9420783.821,"timestamp":1771462776852,"change":0.009999999999990905,"changeRate":0.0001264382349221255},"overnightTrading":{"tag":"夜盘","latestPrice":79.36000061035156,"preClose":79.08999633789062,"latestTime":"20260219 04:00 EST","volume":10275,"amount":815126,"timestamp":1771491602075,"change":0.2700042724609375,"changeRate":0.003413886521215872},"impliedVol":0.7614,"impliedVolPercentile":0.884},{"symbol":"LMT","nameCN":"洛克希德马丁","changeRate":0.000354,"change":0.23,"latestPrice":649.81,"close":649.81,"volume":1350275,"market":"US","high":660.55,"low":647.19,"preClose":649.58,"open":657.17,"turnoverRate":0.007853,"peRate":30.237785,"amplitude":0.020567,"marketValue":149508440754.4,"askSize":59,"bidSize":3,"askPrice":655,"bidPrice":650.57,"week52High":660.55,"week52Low":410.11,"changeRate5Day":0.032165,"changeRate20Day":0.128025,"changeRate60Day":0.382839,"changeRateWTD":-0.004245,"changeRateMTD":0.024581,"changeRateQTD":0.343499,"changeRateYTD":0.343499,"amount":881490820.930481,"eps":21.49,"lyrEps":21.559948,"lyrPeRate":30.139683,"pbRate":22.24497,"volumeRatio":1.01642,"committee":-0.903226,"roa":0.075688,"roe":0.768653,"changeRate5Min":-0.003588,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.35,"divideRate":0.020544,"floatMarketCap":111728716737.32999,"shortable":3,"shares":230080240,"floatShares":171940593,"hourTrading":{"tag":"盘前","latestPrice":650.55,"preClose":649.81,"latestTime":"04:04 EST","volume":16,"amount":10408.8,"timestamp":1771491865586,"change":0.7400000000000091,"changeRate":0.0011387944168295488},"preHourTrading":{"tag":"盘前","latestPrice":650.55,"preClose":649.81,"latestTime":"04:04 EST","volume":16,"amount":10408.8,"timestamp":1771491865586,"change":0.7400000000000091,"changeRate":0.0011387944168295488},"postHourTrading":{"tag":"盘后","latestPrice":652.8347,"preClose":649.81,"latestTime":"19:58 EST","volume":50862,"amount":33052833.939,"timestamp":1771462698795,"change":3.0247000000000526,"changeRate":0.0046547452332221},"overnightTrading":{"tag":"夜盘","latestPrice":652.010009765625,"preClose":649.8099975585938,"latestTime":"20260219 04:00 EST","volume":1188,"amount":776804,"timestamp":1771491602076,"change":2.20001220703125,"changeRate":0.003385623821266113},"impliedVol":0.3217,"impliedVolPercentile":0.928},{"symbol":"TM","nameCN":"丰田汽车","changeRate":-0.009409,"change":-2.31,"latestPrice":243.2,"close":243.2,"volume":242077,"market":"US","high":244.83,"low":242.6501,"preClose":245.51,"open":243.57,"turnoverRate":0.000248,"peRate":13.455827,"amplitude":0.008879,"marketValue":316889600000,"askSize":66,"bidSize":100,"askPrice":243.8,"bidPrice":242.35,"week52High":248.9,"week52Low":155,"changeRate5Day":0.020819,"changeRate20Day":0.103098,"changeRate60Day":0.235898,"changeRateWTD":-0.0205,"changeRateMTD":0.072027,"changeRateQTD":0.13613,"changeRateYTD":0.13613,"amount":58972884.16861,"eps":18.073954,"lyrEps":24.011171,"lyrPeRate":10.128619,"pbRate":0.008131,"volumeRatio":0.87507,"committee":0.204819,"roa":0.027297,"roe":0.100318,"changeRate5Min":-0.001396,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":950,"divideRate":3.90625,"floatMarketCap":237357216307.19998,"shortable":3,"shares":1303000000,"floatShares":975975396,"postHourTrading":{"tag":"盘后","latestPrice":241.94,"preClose":243.2,"latestTime":"19:56 EST","volume":11212,"amount":2726315.4734,"timestamp":1771462614965,"change":-1.259999999999991,"changeRate":-0.005180921052631542},"overnightTrading":{"tag":"夜盘","latestPrice":242.8800048828125,"preClose":243.1999969482422,"latestTime":"20260219 04:00 EST","volume":242,"amount":58641,"timestamp":1771491602052,"change":-0.3199920654296875,"changeRate":-0.001315756864494485},"impliedVol":0.2961,"impliedVolPercentile":0.596},{"symbol":"TXN","nameCN":"德州仪器","changeRate":-0.010501,"change":-2.37,"latestPrice":223.32,"close":223.32,"volume":6668107,"market":"US","high":230,"low":221.36,"preClose":225.69,"open":229.88,"turnoverRate":0.007354,"peRate":40.976148,"amplitude":0.038283,"marketValue":202913692826.4,"askSize":100,"bidSize":2,"askPrice":229.29,"bidPrice":222,"week52High":231.32,"week52Low":139.95,"changeRate5Day":0.010864,"changeRate20Day":0.17791,"changeRate60Day":0.421605,"changeRateWTD":-0.012557,"changeRateMTD":0.036047,"changeRateQTD":0.287221,"changeRateYTD":0.287221,"amount":1489376784.404739,"eps":5.45,"lyrEps":5.446878,"lyrPeRate":40.999633,"pbRate":12.469348,"volumeRatio":1.004989,"committee":-0.960784,"roa":0.108711,"roe":0.301482,"changeRate5Min":0.000134,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.5,"divideRate":0.024628,"floatMarketCap":202479929457.6,"shortable":3,"shares":908623020,"floatShares":906680680,"hourTrading":{"tag":"盘前","latestPrice":222,"preClose":223.32,"latestTime":"04:09 EST","volume":69,"amount":15293.44014,"timestamp":1771492157321,"change":-1.3199999999999932,"changeRate":-0.005910800644814585},"preHourTrading":{"tag":"盘前","latestPrice":222,"preClose":223.32,"latestTime":"04:09 EST","volume":69,"amount":15293.44014,"timestamp":1771492157321,"change":-1.3199999999999932,"changeRate":-0.005910800644814585},"postHourTrading":{"tag":"盘后","latestPrice":222.83,"preClose":223.32,"latestTime":"19:59 EST","volume":276032,"amount":61642566.799,"timestamp":1771462797943,"change":-0.4899999999999807,"changeRate":-0.002194160845423521},"overnightTrading":{"tag":"夜盘","latestPrice":222.22999572753906,"preClose":223.32000732421875,"latestTime":"20260219 04:00 EST","volume":1348,"amount":299864,"timestamp":1771491602073,"change":-1.0900115966796875,"changeRate":-0.004880940179700044},"impliedVol":0.3722,"impliedVolPercentile":0.676},{"symbol":"SONY","nameCN":"索尼","changeRate":-0.014023,"change":-0.32,"latestPrice":22.5,"close":22.5,"volume":4946036,"market":"US","high":22.68,"low":22.49,"preClose":22.82,"open":22.595,"turnoverRate":0.000833,"peRate":0,"amplitude":0.008326,"marketValue":134167500000,"askSize":800,"bidSize":100,"askPrice":22.34,"bidPrice":22.15,"week52High":30.34,"week52Low":20.42,"changeRate5Day":-0.014455,"changeRate20Day":-0.051433,"changeRate60Day":-0.211909,"changeRateWTD":-0.029754,"changeRateMTD":0.0181,"changeRateQTD":-0.121094,"changeRateYTD":-0.121094,"amount":111515910.181725,"eps":-0.231,"lyrEps":1.260151,"lyrPeRate":17.855003,"pbRate":0.016436,"volumeRatio":0.790041,"committee":-0.777778,"roa":0.039603,"roe":0.149169,"changeRate5Min":-0.001553,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":22.5,"divideRate":1,"floatMarketCap":133675140712.5,"shortable":3,"shares":5963000000,"floatShares":5941117365,"hourTrading":{"tag":"盘前","latestPrice":22.29,"preClose":22.5,"latestTime":"04:04 EST","volume":269,"amount":5996.01,"timestamp":1771491886105,"change":-0.21000000000000085,"changeRate":-0.00933333333333337},"preHourTrading":{"tag":"盘前","latestPrice":22.29,"preClose":22.5,"latestTime":"04:04 EST","volume":269,"amount":5996.01,"timestamp":1771491886105,"change":-0.21000000000000085,"changeRate":-0.00933333333333337},"postHourTrading":{"tag":"盘后","latestPrice":22.3284,"preClose":22.5,"latestTime":"19:59 EST","volume":695907,"amount":15652295.9769,"timestamp":1771462757489,"change":-0.17160000000000153,"changeRate":-0.007626666666666735},"overnightTrading":{"tag":"夜盘","latestPrice":22.329999923706055,"preClose":22.5,"latestTime":"20260219 04:00 EST","volume":24559,"amount":547534,"timestamp":1771491602059,"change":-0.1700000762939453,"changeRate":-0.007555558946397569},"impliedVol":0.3658,"impliedVolPercentile":0.656},{"symbol":"NXPI","nameCN":"恩智浦","changeRate":-0.031662,"change":-7.76,"latestPrice":237.33,"close":237.33,"volume":2885466,"market":"US","high":249.225,"low":235.46,"preClose":245.09,"open":248.08,"turnoverRate":0.011465,"peRate":29.852831,"amplitude":0.056163,"marketValue":59729902202.43,"askSize":32,"bidSize":32,"askPrice":244.94,"bidPrice":230.38,"week52High":256.36,"week52Low":148.09,"changeRate5Day":0.003001,"changeRate20Day":0.028739,"changeRate60Day":0.248711,"changeRateWTD":-0.029047,"changeRateMTD":0.049483,"changeRateQTD":0.093384,"changeRateYTD":0.093384,"amount":692216847.595825,"eps":7.95,"lyrEps":7.95,"lyrPeRate":29.85283,"pbRate":5.939728,"volumeRatio":0.946297,"committee":0,"roa":0.081165,"roe":0.206986,"changeRate5Min":-0.00059,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.0575,"divideRate":0.017096,"floatMarketCap":59729902202.43,"shortable":3,"shares":251674471,"floatShares":251674471,"postHourTrading":{"tag":"盘后","latestPrice":236.69,"preClose":237.33,"latestTime":"19:49 EST","volume":99055,"amount":23508421.4045,"timestamp":1771462151217,"change":-0.6400000000000148,"changeRate":-0.0026966670880209614},"overnightTrading":{"tag":"夜盘","latestPrice":240.14999389648438,"preClose":237.3300018310547,"latestTime":"20260219 04:00 EST","volume":451,"amount":106840,"timestamp":1771491602052,"change":2.8199920654296875,"changeRate":0.011882155832270721},"impliedVol":0.4449,"impliedVolPercentile":0.736},{"symbol":"GFAI","nameCN":"GUARDFORCE AI CO., LIMITED","changeRate":-0.037781,"change":-0.0173,"latestPrice":0.4406,"close":0.4406,"volume":387097,"market":"US","high":0.493399,"low":0.4346,"preClose":0.4579,"open":0.475,"turnoverRate":0.018959,"peRate":0,"amplitude":0.12841,"marketValue":9614596.96,"askSize":21,"bidSize":119,"askPrice":0.49,"bidPrice":0.44,"week52High":1.5,"week52Low":0.3813,"changeRate5Day":-0.009665,"changeRate20Day":-0.227018,"changeRate60Day":-0.347259,"changeRateWTD":0.12112,"changeRateMTD":-0.184074,"changeRateQTD":-0.208408,"changeRateYTD":-0.208408,"amount":176143.041425,"eps":-0.45,"lyrEps":-0.525413,"lyrPeRate":0,"pbRate":0.280504,"volumeRatio":0.6641,"committee":0.7,"roa":-0.102363,"roe":-0.215539,"changeRate5Min":-0.006987,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8995950.5,"shortable":3,"shares":21821600,"floatShares":20417500,"postHourTrading":{"tag":"盘后","latestPrice":0.4589,"preClose":0.4406,"latestTime":"19:50 EST","volume":5637,"amount":2575.7044,"timestamp":1771462200955,"change":0.018299999999999983,"changeRate":0.041534271448025385},"overnightTrading":{"tag":"夜盘","latestPrice":0.43050000071525574,"preClose":0.4406000077724457,"latestTime":"20260219 04:00 EST","volume":3882,"amount":1837,"timestamp":1771491602080,"change":-0.010100007057189941,"changeRate":-0.022923302040444443},"impliedVol":0,"impliedVolPercentile":0}]}}}