US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Apple Concept

5,550.10

+15.220.27%

Number of Gainers:7

Number of Losers:20

Number of Flat:- -

PE:- -

High:5,636.44

Open:5,535.19

Low:5,499.54

Close:5,535.05

Volume:149.27M

Turnover:62.06B

Market Cap:13.06T

Float Cap:12.75T

Loading ...

Constituent

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

Seagate Technology PLC US STX	859.83	+1.66%	+14.07	1.24M	1.07B	192.60B
Taiwan Semiconductor Manufacturing US TSM	419.13	+1.65%	+6.81	7.51M	3.19B	2.17T
3M US MMM	156.43	+1.56%	+2.40	676.25K	105.39M	81.72B
Apple US AAPL	313	+1.51%	+4.67	11.03M	3.43B	4.60T
Micron Technology US MU	906.7299	+1.21%	+10.85	35.72M	32.92B	1.02T
Amphenol US APH	140.8	+0.89%	+1.24	2.84M	399.79M	173.22B
Western Digital US WDC	529.2999	+0.89%	+4.65	2.57M	1.37B	182.44B
Broadcom US AVGO	420.75	-0.30%	-1.2600	5.09M	2.16B	1.99T
NXP Semiconductors NV US NXPI	330.3	-0.71%	-2.3700	1.22M	405.73M	83.13B
Flex Ltd US FLEX	140.955	-1.60%	-2.2850	1.02M	143.65M	51.83B
Synaptics US SYNA	145.13	-1.65%	-2.4400	123.68K	17.93M	5.62B
Analog Devices US ADI	412.205	-1.84%	-7.7350	994.78K	416.34M	200.78B
Advanced Micro Devices US AMD	494.59	-1.85%	-9.3000	12.36M	6.16B	805.21B
Microchip Technology US MCHP	96.11	-1.98%	-1.9400	2.54M	247.12M	51.94B
Diodes US DIOD	105.99	-2.08%	-2.2500	228.41K	24.51M	4.86B
Knowles US KN	37.43	-2.12%	-0.8100	144.41K	5.33M	3.19B
Texas Instruments US TXN	317.68	-2.22%	-7.2100	2.09M	670.44M	288.65B
Cirrus Logic US CRUS	173.91	-2.46%	-4.3900	61.35K	10.81M	8.80B
Qorvo US QRVO	105.09	-2.90%	-3.1400	164.50K	17.43M	9.22B
Intel US INTC	119.74	-3.06%	-3.7800	38.11M	4.56B	601.22B

1 2

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www-web.itiger.com/stock/BK4512"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","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":5550.2695,"timestamp":1779892925889,"preClose":5535.047,"halted":0,"volume":149184146,"delay":0,"changeRate":0.00275,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":15.222656,"latestTime":"05-27 10:42:06 EDT","open":5535.1934,"high":5636.4414,"low":5499.535,"amount":62060078999.87054,"amplitude":0.024734,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1779912000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":15.693647,"peRate":44.708708,"turnoverRate":0.003773,"increases":7,"decrements":20,"flats":0,"marketCap":13058295376128,"floatMarketCap":12747367330304},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4512\",,,,,undefined,":{"symbol":"BK4512","high":5636.4414,"amplitude":0.024734,"preClose":5535.047,"low":5499.535,"pbRate":"15.693647","latestPrice":5550.095,"volume":149265812,"delay":0,"open":5535.1934,"prevYearClose":3904.0964,"prevWeekClose":5364.1084,"prevMonthClose":4794.88,"prevQuarterClose":3859.2122,"fiveDayClose":5134.412,"twentyDayClose":4639.8535,"sixtyDayClose":4091.2468,"secType":"PLATE","market":"US","turnoverRate":0.003775,"peRate":44.708708,"marketCap":13056952818944,"floatMarketCap":12746139766784,"timestamp":1779892929771,"nameCN":"Apple Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4512\",,,,undefined,":{"bkCode":"BK4512","up":7,"down":20,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4512\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"STX","nameCN":"Seagate Technology PLC","changeRate":0.016636,"change":14.07,"latestPrice":859.83,"close":859.83,"volume":1236403,"market":"US","high":888.9488,"low":846.07,"preClose":845.76,"open":881.14,"turnoverRate":0.005832,"peRate":81.432544,"amplitude":0.050699,"marketValue":192601920000,"askSize":3,"bidSize":411,"askPrice":860,"bidPrice":858.34,"week52High":888.9488,"week52Low":113.2,"changeRate5Day":0.172469,"changeRate20Day":0.484949,"changeRate60Day":1.265572,"changeRateWTD":0.057953,"changeRateMTD":0.276394,"changeRateQTD":1.194788,"changeRateYTD":2.122227,"amount":1074615622.576904,"eps":10.558801,"lyrEps":6.77,"lyrPeRate":127.005908,"pbRate":175.892164,"volumeRatio":2.149618,"committee":0.98533,"roa":0.246642,"roe":17.879699,"changeRate5Min":0.006827,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.92,"divideRate":0.003396,"floatMarketCap":182283960000,"shortable":3,"shares":224000000,"floatShares":212000000,"preHourTrading":{"tag":"盘前","latestPrice":882.15,"preClose":845.76,"latestTime":"09:29 EDT","volume":72087,"amount":63334528.0602,"timestamp":1779888593931,"change":36.389999999999986,"changeRate":0.04302639046538023},"postHourTrading":{"tag":"盘后","latestPrice":851.79,"preClose":845.76,"latestTime":"19:59 EDT","volume":298802,"amount":252780804.7336,"timestamp":1779839987365,"change":6.029999999999973,"changeRate":0.007129682179341625},"overnightTrading":{"tag":"夜盘","latestPrice":853.75,"preClose":845.760009765625,"latestTime":"20260527 04:00 EDT","volume":5780,"amount":4929519,"timestamp":1779868802033,"change":7.989990234375,"changeRate":0.00944711282410854},"impliedVol":0.8824,"impliedVolPercentile":0.996},{"symbol":"TSM","nameCN":"Taiwan Semiconductor Manufacturing","changeRate":0.016516,"change":6.81,"latestPrice":419.13,"close":419.13,"volume":7514746,"market":"US","high":430.55,"low":415.9,"preClose":412.32,"open":427.015,"turnoverRate":0.001609,"peRate":36.422334,"amplitude":0.035531,"marketValue":2173827384990,"askSize":25,"bidSize":40,"askPrice":419.3,"bidPrice":418.78,"week52High":430.55,"week52Low":190.56,"changeRate5Day":0.067548,"changeRate20Day":0.068283,"changeRate60Day":0.135515,"changeRateWTD":0.036117,"changeRateMTD":0.058249,"changeRateQTD":0.240213,"changeRateYTD":0.379216,"amount":3186319268.899658,"eps":11.5075,"lyrEps":10.424495,"lyrPeRate":40.206264,"pbRate":0.369011,"volumeRatio":3.97347,"committee":0.230769,"roa":0.173224,"roe":0.362101,"changeRate5Min":0.003832,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2161,"divideRate":0.007673,"floatMarketCap":1957874629195.44,"shortable":3,"shares":5186523000,"floatShares":4671282488,"preHourTrading":{"tag":"盘前","latestPrice":426.83,"preClose":412.32,"latestTime":"09:29 EDT","volume":515795,"amount":220754379.937,"timestamp":1779888598866,"change":14.509999999999991,"changeRate":0.03519111369809854},"postHourTrading":{"tag":"盘后","latestPrice":415.85,"preClose":412.32,"latestTime":"19:59 EDT","volume":688264,"amount":283933554.746899,"timestamp":1779839999709,"change":3.5300000000000296,"changeRate":0.008561311602638799},"overnightTrading":{"tag":"夜盘","latestPrice":416.25,"preClose":412.32000732421875,"latestTime":"20260527 04:00 EDT","volume":71523,"amount":29766450,"timestamp":1779868802054,"change":3.92999267578125,"changeRate":0.009531413964811528},"impliedVol":0.5477,"impliedVolPercentile":0.9801},{"symbol":"MMM","nameCN":"3M","changeRate":0.015581,"change":2.4,"latestPrice":156.43,"close":156.43,"volume":676252,"market":"US","high":156.595,"low":154.65,"preClose":154.03,"open":154.92,"turnoverRate":0.001295,"peRate":30.140655,"amplitude":0.012627,"marketValue":81718434124.54,"askSize":60,"bidSize":14,"askPrice":156.34,"bidPrice":156.25,"week52High":177.41,"week52Low":139.34,"changeRate5Day":0.047335,"changeRate20Day":0.071218,"changeRate60Day":-0.031153,"changeRateWTD":0.026174,"changeRateMTD":0.067636,"changeRateQTD":0.077119,"changeRateYTD":-0.022923,"amount":105392433.697388,"eps":5.19,"lyrEps":6,"lyrPeRate":26.071667,"pbRate":25.043958,"volumeRatio":1.071029,"committee":0.866667,"roa":0.081181,"roe":0.714577,"changeRate5Min":-0.000064,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.9726,"divideRate":0.019003,"floatMarketCap":81718434124.54001,"shortable":3,"shares":522396178,"floatShares":522396178,"preHourTrading":{"tag":"盘前","latestPrice":153.98,"preClose":154.03,"latestTime":"09:04 EDT","volume":1037,"amount":159795.03209,"timestamp":1779887092773,"change":-0.05000000000001137,"changeRate":-0.00032461208855425155},"postHourTrading":{"tag":"盘后","latestPrice":153.61,"preClose":154.03,"latestTime":"19:44 EDT","volume":68464,"amount":10545390.6354,"timestamp":1779839040849,"change":-0.4199999999999875,"changeRate":-0.0027267415438550118},"overnightTrading":{"tag":"夜盘","latestPrice":154.47999572753906,"preClose":154.02999877929688,"latestTime":"20260527 04:00 EDT","volume":532,"amount":82029,"timestamp":1779868802054,"change":0.4499969482421875,"changeRate":0.0029214890073911465},"impliedVol":0.2858,"impliedVolPercentile":0.51},{"symbol":"AAPL","nameCN":"Apple","changeRate":0.015146,"change":4.67,"latestPrice":313,"close":313,"volume":11029033,"market":"US","high":313.16,"low":308.3,"preClose":308.33,"open":308.44,"turnoverRate":0.000752,"peRate":37.943754,"amplitude":0.015762,"marketValue":4595196820000,"askSize":249,"bidSize":52,"askPrice":313.01,"bidPrice":312.99,"week52High":313.16,"week52Low":195.07,"changeRate5Day":0.046928,"changeRate20Day":0.156219,"changeRate60Day":0.182381,"changeRateWTD":0.013535,"changeRateMTD":0.153492,"changeRateQTD":0.233303,"changeRateYTD":0.151328,"amount":3430628374.289673,"eps":8.249052,"lyrEps":7.493059,"lyrPeRate":41.771992,"pbRate":43.151035,"volumeRatio":1.369589,"committee":-0.68125,"roa":0.262286,"roe":1.414705,"changeRate5Min":0.000991,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.04,"divideRate":0.003323,"floatMarketCap":4592336000000,"shortable":3,"shares":14681140000,"floatShares":14672000000,"preHourTrading":{"tag":"盘前","latestPrice":308.39,"preClose":308.33,"latestTime":"09:29 EDT","volume":219417,"amount":67634969.90118,"timestamp":1779888599999,"change":0.060000000000002274,"changeRate":0.00019459669834269216},"postHourTrading":{"tag":"盘后","latestPrice":308.7,"preClose":308.33,"latestTime":"19:59 EDT","volume":6157184,"amount":1898445746.118603,"timestamp":1779839989575,"change":0.37000000000000455,"changeRate":0.0012000129731132376},"overnightTrading":{"tag":"夜盘","latestPrice":308.6700134277344,"preClose":308.3299865722656,"latestTime":"20260527 04:00 EDT","volume":34510,"amount":10647134,"timestamp":1779868802047,"change":0.34002685546875,"changeRate":0.0011028017717279513},"impliedVol":0.2091,"impliedVolPercentile":0.0717},{"symbol":"MU","nameCN":"Micron Technology","changeRate":0.012111,"change":10.8499,"latestPrice":906.7299,"close":906.7299,"volume":35723974,"market":"US","high":956.16,"low":888.15,"preClose":895.88,"open":955.28,"turnoverRate":0.031768,"peRate":42.649572,"amplitude":0.075914,"marketValue":1022550183289.825,"askSize":160,"bidSize":1,"askPrice":906.64,"bidPrice":906.44,"week52High":956.16,"week52Low":92.22,"changeRate5Day":0.297664,"changeRate20Day":0.798033,"changeRate60Day":1.197228,"changeRateWTD":0.207363,"changeRateMTD":0.753287,"changeRateQTD":1.683903,"changeRateYTD":2.176938,"amount":32924835797.473877,"eps":21.26,"lyrEps":7.59,"lyrPeRate":119.463755,"pbRate":14.112121,"volumeRatio":3.592283,"committee":-0.333333,"roa":0.201454,"roe":0.398226,"changeRate5Min":0.009081,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.495,"divideRate":0.000546,"floatMarketCap":1019631213914.0376,"shortable":3,"shares":1127734051,"floatShares":1124514824,"preHourTrading":{"tag":"盘前","latestPrice":955,"preClose":895.88,"latestTime":"09:29 EDT","volume":4811321,"amount":4610721150.1507,"timestamp":1779888599999,"change":59.120000000000005,"changeRate":0.06599098093494665},"postHourTrading":{"tag":"盘后","latestPrice":914.53,"preClose":895.88,"latestTime":"19:59 EDT","volume":2573285,"amount":2325412007.580106,"timestamp":1779839999969,"change":18.649999999999977,"changeRate":0.02081752020359867},"overnightTrading":{"tag":"夜盘","latestPrice":939.719970703125,"preClose":895.8800048828125,"latestTime":"20260527 04:00 EDT","volume":2304957,"amount":2169181144,"timestamp":1779868802054,"change":43.8399658203125,"changeRate":0.04893508682119441},"impliedVol":1.1356,"impliedVolPercentile":0.992},{"symbol":"APH","nameCN":"Amphenol","changeRate":0.008885,"change":1.24,"latestPrice":140.8,"close":140.8,"volume":2842249,"market":"US","high":141.99,"low":138.17,"preClose":139.56,"open":139.65,"turnoverRate":0.002343,"peRate":40.506095,"amplitude":0.027372,"marketValue":173217009856,"askSize":100,"bidSize":10,"askPrice":140.89,"bidPrice":140.67,"week52High":167.04,"week52Low":86.75,"changeRate5Day":0.181208,"changeRate20Day":-0.020317,"changeRate60Day":0.041728,"changeRateWTD":0.066182,"changeRateMTD":-0.043933,"changeRateQTD":0.114365,"changeRateYTD":0.041882,"amount":399786591.297943,"eps":3.47602,"lyrEps":3.34,"lyrPeRate":42.155689,"pbRate":12.393181,"volumeRatio":1.200521,"committee":0.944444,"roa":0.134529,"roe":0.368248,"changeRate5Min":-0.006975,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.83,"divideRate":0.005895,"floatMarketCap":170791623129.6,"shortable":3,"shares":1230234445,"floatShares":1213008687,"preHourTrading":{"tag":"盘前","latestPrice":139.72,"preClose":139.56,"latestTime":"09:29 EDT","volume":25466,"amount":3618821.7373,"timestamp":1779888598514,"change":0.1599999999999966,"changeRate":0.001146460303811956},"postHourTrading":{"tag":"盘后","latestPrice":141.1,"preClose":139.56,"latestTime":"19:59 EDT","volume":456072,"amount":63658357.8268,"timestamp":1779839977697,"change":1.539999999999992,"changeRate":0.011034680424190256},"overnightTrading":{"tag":"夜盘","latestPrice":140.22000122070312,"preClose":139.55999755859375,"latestTime":"20260527 04:00 EDT","volume":6656,"amount":933762,"timestamp":1779868802047,"change":0.660003662109375,"changeRate":0.0047291750763486145},"impliedVol":0.4968,"impliedVolPercentile":0.7649},{"symbol":"WDC","nameCN":"Western Digital","changeRate":0.008863,"change":4.6499,"latestPrice":529.2999,"close":529.2999,"volume":2567807,"market":"US","high":546.68,"low":521.7,"preClose":524.65,"open":539.555,"turnoverRate":0.00762,"peRate":31.524709,"amplitude":0.047613,"marketValue":182440217470.0869,"askSize":125,"bidSize":153,"askPrice":529.3,"bidPrice":528.53,"week52High":546.68,"week52Low":50.62,"changeRate5Day":0.161255,"changeRate20Day":0.353743,"changeRate60Day":0.959789,"changeRateWTD":0.092963,"changeRateMTD":0.218126,"changeRateQTD":0.956819,"changeRateYTD":2.072502,"amount":1367532291.002136,"eps":16.790001,"lyrEps":5.139275,"lyrPeRate":102.991161,"pbRate":18.84713,"volumeRatio":2.424139,"committee":0.084249,"roa":0.146475,"roe":0.859207,"changeRate5Min":0.006044,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.4722,"divideRate":0.000892,"floatMarketCap":178374066300,"shortable":3,"shares":344682131,"floatShares":337000000,"preHourTrading":{"tag":"盘前","latestPrice":539.63,"preClose":524.65,"latestTime":"09:29 EDT","volume":172514,"amount":94134092.7484,"timestamp":1779888599999,"change":14.980000000000018,"changeRate":0.028552368245497034},"postHourTrading":{"tag":"盘后","latestPrice":529.7,"preClose":524.65,"latestTime":"19:59 EDT","volume":335871,"amount":176304045.972301,"timestamp":1779839989217,"change":5.050000000000068,"changeRate":0.009625464595444713},"overnightTrading":{"tag":"夜盘","latestPrice":529.3099975585938,"preClose":524.6500244140625,"latestTime":"20260527 04:00 EDT","volume":24464,"amount":13015373,"timestamp":1779868802048,"change":4.65997314453125,"changeRate":0.008882060283396694},"impliedVol":0.8158,"impliedVolPercentile":0.7052},{"symbol":"AVGO","nameCN":"Broadcom","changeRate":-0.002986,"change":-1.26,"latestPrice":420.75,"close":420.75,"volume":5089814,"market":"US","high":432.8,"low":416.5,"preClose":422.01,"open":425,"turnoverRate":0.001096,"peRate":82.000507,"amplitude":0.038625,"marketValue":1994890950929.25,"askSize":29,"bidSize":27,"askPrice":420.84,"bidPrice":420.54,"week52High":442.36,"week52Low":231.1308,"changeRate5Day":0.023548,"changeRate20Day":0.052322,"changeRate60Day":0.31971,"changeRateWTD":0.015961,"changeRateMTD":0.007953,"changeRateQTD":0.359407,"changeRateYTD":0.215689,"amount":2160069033.936157,"eps":5.131066,"lyrEps":4.77,"lyrPeRate":88.207547,"pbRate":24.976099,"volumeRatio":1.502674,"committee":0.042735,"roa":0.106633,"roe":0.333714,"changeRate5Min":0.004704,"earningDate":1780416000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.48,"divideRate":0.005894,"floatMarketCap":1953566138081.25,"shortable":3,"shares":4741273799,"floatShares":4643056775,"preHourTrading":{"tag":"盘前","latestPrice":425.27,"preClose":422.01,"latestTime":"09:29 EDT","volume":266023,"amount":114109794.3833,"timestamp":1779888599999,"change":3.259999999999991,"changeRate":0.007724935428070403},"postHourTrading":{"tag":"盘后","latestPrice":423.99,"preClose":422.01,"latestTime":"19:59 EDT","volume":2213192,"amount":934024755.711303,"timestamp":1779839998990,"change":1.9800000000000182,"changeRate":0.004691831947110301},"overnightTrading":{"tag":"夜盘","latestPrice":422.010009765625,"preClose":422.010009765625,"latestTime":"20260527 04:00 EDT","volume":34397,"amount":14535210,"timestamp":1779868802035,"change":0,"changeRate":0},"impliedVol":0.5854,"impliedVolPercentile":0.8685},{"symbol":"NXPI","nameCN":"NXP Semiconductors NV","changeRate":-0.007124,"change":-2.37,"latestPrice":330.3,"close":330.3,"volume":1224501,"market":"US","high":339.95,"low":326.725,"preClose":332.67,"open":337.08,"turnoverRate":0.004865,"peRate":31.58916,"amplitude":0.039754,"marketValue":83128077771.3,"askSize":107,"bidSize":100,"askPrice":330.78,"bidPrice":330,"week52High":339.95,"week52Low":183,"changeRate5Day":0.1224,"changeRate20Day":0.433656,"changeRate60Day":0.469568,"changeRateWTD":0.043701,"changeRateMTD":0.125038,"changeRateQTD":0.677842,"changeRateYTD":0.521699,"amount":405727838.451965,"eps":10.456119,"lyrEps":7.95,"lyrPeRate":41.54717,"pbRate":7.607585,"volumeRatio":1.794472,"committee":0.333333,"roa":0.096427,"roe":0.258126,"changeRate5Min":0.004455,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.0586,"divideRate":0.012288,"floatMarketCap":83128077771.3,"shortable":3,"shares":251674471,"floatShares":251674471,"preHourTrading":{"tag":"盘前","latestPrice":337.04,"preClose":332.67,"latestTime":"09:29 EDT","volume":53050,"amount":18329307.622,"timestamp":1779888580118,"change":4.3700000000000045,"changeRate":0.013136140920431673},"postHourTrading":{"tag":"盘后","latestPrice":333.22,"preClose":332.67,"latestTime":"19:59 EDT","volume":238256,"amount":79233463.8512,"timestamp":1779839992429,"change":0.5500000000000114,"changeRate":0.0016532900471939499},"overnightTrading":{"tag":"夜盘","latestPrice":330.8800048828125,"preClose":332.6700134277344,"latestTime":"20260527 04:00 EDT","volume":1731,"amount":576081,"timestamp":1779868802003,"change":-1.790008544921875,"changeRate":-0.005380733076835364},"impliedVol":0.5066,"impliedVolPercentile":0.9243},{"symbol":"FLEX","nameCN":"Flex Ltd","changeRate":-0.015952,"change":-2.285,"latestPrice":140.955,"close":140.955,"volume":1016562,"market":"US","high":145.648,"low":139.1801,"preClose":143.24,"open":145.4,"turnoverRate":0.002765,"peRate":60.49571,"amplitude":0.045154,"marketValue":51825477957.42,"askSize":4,"bidSize":1,"askPrice":141,"bidPrice":140.87,"week52High":147.34,"week52Low":41.43,"changeRate5Day":0.116122,"changeRate20Day":0.617198,"changeRate60Day":1.152313,"changeRateWTD":0.064052,"changeRateMTD":0.53965,"changeRateQTD":1.1533,"changeRateYTD":1.33292,"amount":143645534.14856,"eps":2.33,"lyrEps":2.33,"lyrPeRate":60.495708,"pbRate":10.074937,"volumeRatio":1.029689,"committee":-0.6,"roa":0.046549,"roe":0.173467,"changeRate5Min":0.004096,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":51825477957.420006,"shortable":3,"shares":367673924,"floatShares":367673924,"preHourTrading":{"tag":"盘前","latestPrice":144.78,"preClose":143.24,"latestTime":"09:29 EDT","volume":9196,"amount":1340867.19668,"timestamp":1779888599999,"change":1.539999999999992,"changeRate":0.010751186819324155},"postHourTrading":{"tag":"盘后","latestPrice":144.94,"preClose":143.24,"latestTime":"19:58 EDT","volume":131515,"amount":18862495.1091,"timestamp":1779839907349,"change":1.6999999999999886,"changeRate":0.011868193242111061},"overnightTrading":{"tag":"夜盘","latestPrice":144.10000610351562,"preClose":143.24000549316406,"latestTime":"20260527 04:00 EDT","volume":4844,"amount":701914,"timestamp":1779868802048,"change":0.8600006103515625,"changeRate":0.006003913553274786},"impliedVol":0.6505,"impliedVolPercentile":0.9562},{"symbol":"SYNA","nameCN":"Synaptics","changeRate":-0.016535,"change":-2.44,"latestPrice":145.13,"close":145.13,"volume":123677,"market":"US","high":149.11,"low":141.79,"preClose":147.57,"open":148.345,"turnoverRate":0.003262,"peRate":0,"amplitude":0.049604,"marketValue":5620847311.33,"askSize":8,"bidSize":7,"askPrice":145.5,"bidPrice":144.96,"week52High":149.11,"week52Low":57.54,"changeRate5Day":0.173811,"changeRate20Day":0.683643,"changeRate60Day":0.780518,"changeRateWTD":0.010022,"changeRateMTD":0.5507,"changeRateQTD":1.072102,"changeRateYTD":0.960686,"amount":17930171.96225,"eps":-1.247335,"lyrEps":-1.216284,"lyrPeRate":0,"pbRate":4.13693,"volumeRatio":0.712924,"committee":-0.066667,"roa":-0.017531,"roe":-0.035036,"changeRate5Min":0.00573,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5503104648.5,"shortable":3,"shares":38729741,"floatShares":37918450,"preHourTrading":{"tag":"盘前","latestPrice":148,"preClose":147.57,"latestTime":"09:27 EDT","volume":1567,"amount":232893.13419,"timestamp":1779888460045,"change":0.4300000000000068,"changeRate":0.0029138713830724867},"postHourTrading":{"tag":"盘后","latestPrice":148.51,"preClose":147.57,"latestTime":"19:56 EDT","volume":7095,"amount":1047544.4608,"timestamp":1779839796687,"change":0.9399999999999977,"changeRate":0.006369858372297877},"overnightTrading":{"tag":"夜盘","latestPrice":148.07000732421875,"preClose":147.57000732421875,"latestTime":"20260527 04:00 EDT","volume":117,"amount":17288,"timestamp":1779868801873,"change":0.5,"changeRate":0.0033882223702915103},"impliedVol":0.8294,"impliedVolPercentile":0.992},{"symbol":"ADI","nameCN":"Analog Devices","changeRate":-0.018419,"change":-7.735,"latestPrice":412.205,"close":412.205,"volume":994776,"market":"US","high":433.5,"low":407.81,"preClose":419.94,"open":433.5,"turnoverRate":0.002042,"peRate":61.370772,"amplitude":0.061175,"marketValue":200779713323.2,"askSize":20,"bidSize":141,"askPrice":412.52,"bidPrice":412.01,"week52High":435.72,"week52Low":210.8,"changeRate5Day":-0.005081,"changeRate20Day":0.075523,"changeRate60Day":0.169675,"changeRateWTD":0.038117,"changeRateMTD":0.024723,"changeRateQTD":0.295672,"changeRateYTD":0.51993,"amount":416342869.469971,"eps":6.716634,"lyrEps":4.56,"lyrPeRate":90.395833,"pbRate":5.950433,"volumeRatio":0.768313,"committee":0.370079,"roa":0.0549,"roe":0.096387,"changeRate5Min":0.003567,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.0734,"divideRate":0.009882,"floatMarketCap":200779713323.19998,"shortable":3,"shares":487087040,"floatShares":487087040,"preHourTrading":{"tag":"盘前","latestPrice":431.23,"preClose":419.94,"latestTime":"09:29 EDT","volume":50214,"amount":21768873.708,"timestamp":1779888599999,"change":11.29000000000002,"changeRate":0.026884793065676097},"postHourTrading":{"tag":"盘后","latestPrice":421.19,"preClose":419.94,"latestTime":"19:59 EDT","volume":1281262,"amount":538053006.44854,"timestamp":1779839996981,"change":1.25,"changeRate":0.0029766157070057627},"overnightTrading":{"tag":"夜盘","latestPrice":421.9200134277344,"preClose":419.94000244140625,"latestTime":"20260527 04:00 EDT","volume":4059,"amount":1707292,"timestamp":1779868802017,"change":1.980010986328125,"changeRate":0.004714985414147093},"impliedVol":0.4455,"impliedVolPercentile":0.9363},{"symbol":"AMD","nameCN":"Advanced Micro Devices","changeRate":-0.018456,"change":-9.3,"latestPrice":494.59,"close":494.59,"volume":12359942,"market":"US","high":510.21,"low":486.6603,"preClose":503.89,"open":508,"turnoverRate":0.00767,"peRate":162.390243,"amplitude":0.046736,"marketValue":805213065268.6,"askSize":200,"bidSize":2,"askPrice":494.97,"bidPrice":494.61,"week52High":510.21,"week52Low":108.6154,"changeRate5Day":0.194518,"changeRate20Day":0.530243,"changeRate60Day":1.490132,"changeRateWTD":0.057924,"changeRateMTD":0.395216,"changeRateQTD":1.431254,"changeRateYTD":1.309442,"amount":6159317283.442627,"eps":3.045688,"lyrEps":2.650342,"lyrPeRate":186.613652,"pbRate":12.491283,"volumeRatio":1.88257,"committee":-0.960784,"roa":0.036468,"roe":0.080625,"changeRate5Min":0.00841,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":797018065073.3999,"shortable":3,"shares":1628041540,"floatShares":1611472260,"preHourTrading":{"tag":"盘前","latestPrice":509.79,"preClose":503.89,"latestTime":"09:29 EDT","volume":998840,"amount":509182262.624,"timestamp":1779888599999,"change":5.900000000000034,"changeRate":0.0117089047212686},"postHourTrading":{"tag":"盘后","latestPrice":508.3,"preClose":503.89,"latestTime":"19:59 EDT","volume":1306283,"amount":658955419.19001,"timestamp":1779839999263,"change":4.410000000000025,"changeRate":0.008751910139117714},"overnightTrading":{"tag":"夜盘","latestPrice":505.4800109863281,"preClose":503.8900146484375,"latestTime":"20260527 04:00 EDT","volume":170632,"amount":86560717,"timestamp":1779868802049,"change":1.589996337890625,"changeRate":0.0031554432349685684},"impliedVol":0.6642,"impliedVolPercentile":0.8486},{"symbol":"MCHP","nameCN":"Microchip Technology","changeRate":-0.019786,"change":-1.94,"latestPrice":96.11,"close":96.11,"volume":2538597,"market":"US","high":100.24,"low":94.72,"preClose":98.05,"open":99.382,"turnoverRate":0.004809,"peRate":437.187563,"amplitude":0.056298,"marketValue":51942345215.74,"askSize":140,"bidSize":30,"askPrice":96.12,"bidPrice":96.09,"week52High":105.91,"week52Low":48.52,"changeRate5Day":0.046836,"changeRate20Day":0.140636,"changeRate60Day":0.293366,"changeRateWTD":0.028685,"changeRateMTD":0.034442,"changeRateQTD":0.487541,"changeRateYTD":0.508318,"amount":247122149.058632,"eps":0.219837,"lyrEps":0.219837,"lyrPeRate":437.187553,"pbRate":8.075111,"volumeRatio":1.390951,"committee":-0.647059,"roa":0.022264,"roe":0.034047,"changeRate5Min":0.007971,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.82,"divideRate":0.018937,"floatMarketCap":50738623882.31,"shortable":3,"shares":540446834,"floatShares":527922421,"preHourTrading":{"tag":"盘前","latestPrice":99.58,"preClose":98.05,"latestTime":"09:29 EDT","volume":135865,"amount":13917912.7772,"timestamp":1779888599999,"change":1.5300000000000011,"changeRate":0.015604283528811843},"postHourTrading":{"tag":"盘后","latestPrice":98.5113,"preClose":98.05,"latestTime":"19:58 EDT","volume":597444,"amount":58581545.2346,"timestamp":1779839936760,"change":0.4613000000000085,"changeRate":0.004704742478327471},"overnightTrading":{"tag":"夜盘","latestPrice":98.05000305175781,"preClose":98.05000305175781,"latestTime":"20260527 04:00 EDT","volume":4265,"amount":418429,"timestamp":1779868802045,"change":0,"changeRate":0},"impliedVol":0.4976,"impliedVolPercentile":0.5697},{"symbol":"DIOD","nameCN":"Diodes","changeRate":-0.020787,"change":-2.25,"latestPrice":105.99,"close":105.99,"volume":228414,"market":"US","high":111,"low":104.97,"preClose":108.24,"open":110.55,"turnoverRate":0.005096,"peRate":57.282169,"amplitude":0.05571,"marketValue":4862551773.42,"askSize":244,"bidSize":100,"askPrice":106.25,"bidPrice":105.59,"week52High":117.8,"week52Low":42.28,"changeRate5Day":0.13056,"changeRate20Day":0.09641,"changeRate60Day":0.470042,"changeRateWTD":0.063623,"changeRateMTD":-0.010826,"changeRateQTD":0.55274,"changeRateYTD":1.148156,"amount":24513871.384598,"eps":1.850314,"lyrEps":1.427298,"lyrPeRate":74.259195,"pbRate":2.573588,"volumeRatio":1.739417,"committee":-0.418605,"roa":0.014178,"roe":0.046071,"changeRate5Min":0.003218,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4751139537,"shortable":3,"shares":45877458,"floatShares":44826300,"preHourTrading":{"tag":"盘前","latestPrice":109.5,"preClose":108.24,"latestTime":"09:25 EDT","volume":914,"amount":100890.30878,"timestamp":1779888300067,"change":1.2600000000000051,"changeRate":0.011640798226164128},"postHourTrading":{"tag":"盘后","latestPrice":110.3596,"preClose":108.24,"latestTime":"19:59 EDT","volume":8822,"amount":967306.1023,"timestamp":1779839940011,"change":2.1196000000000055,"changeRate":0.01958240946045829},"overnightTrading":{"tag":"夜盘","latestPrice":108.37000274658203,"preClose":108.23999786376953,"latestTime":"20260527 04:00 EDT","volume":188,"amount":20553,"timestamp":1779868802033,"change":0.1300048828125,"changeRate":0.0012010798723049096},"impliedVol":0.727,"impliedVolPercentile":0.9163},{"symbol":"KN","nameCN":"Knowles","changeRate":-0.021182,"change":-0.81,"latestPrice":37.43,"close":37.43,"volume":144408,"market":"US","high":38.2,"low":36.445,"preClose":38.24,"open":38.165,"turnoverRate":0.001714,"peRate":58.910278,"amplitude":0.045894,"marketValue":3187235018.12,"askSize":1,"bidSize":200,"askPrice":37.37,"bidPrice":37.31,"week52High":38.4,"week52Low":16.11,"changeRate5Day":0.09862,"changeRate20Day":0.234092,"changeRate60Day":0.356159,"changeRateWTD":0.021004,"changeRateMTD":0.200064,"changeRateQTD":0.457555,"changeRateYTD":0.746617,"amount":5330299.775665,"eps":0.635373,"lyrEps":0.503863,"lyrPeRate":74.286066,"pbRate":4.085151,"volumeRatio":0.843875,"committee":0.993355,"roa":0.051662,"roe":0.08151,"changeRate5Min":0.002947,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3153328154.3,"shortable":3,"shares":85151884,"floatShares":84246010,"preHourTrading":{"tag":"盘前","latestPrice":38.67,"preClose":38.24,"latestTime":"09:27 EDT","volume":1148,"amount":45600.99376,"timestamp":1779888421567,"change":0.4299999999999997,"changeRate":0.011244769874476979},"postHourTrading":{"tag":"盘后","latestPrice":38.329,"preClose":38.24,"latestTime":"19:26 EDT","volume":24432,"amount":934368.7849,"timestamp":1779837997364,"change":0.08899999999999864,"changeRate":0.00232740585774055},"overnightTrading":{"tag":"夜盘","latestPrice":38.2400016784668,"preClose":38.2400016784668,"latestTime":"20260527 04:00 EDT","volume":0,"amount":0,"timestamp":1779868800000,"change":0,"changeRate":0},"impliedVol":0.4688,"impliedVolPercentile":0.8884},{"symbol":"TXN","nameCN":"Texas Instruments","changeRate":-0.022192,"change":-7.21,"latestPrice":317.68,"close":317.68,"volume":2091756,"market":"US","high":331.51,"low":313.18,"preClose":324.89,"open":331.45,"turnoverRate":0.002307,"peRate":54.296494,"amplitude":0.056419,"marketValue":288651360993.6,"askSize":7,"bidSize":81,"askPrice":317.87,"bidPrice":317.5,"week52High":331.51,"week52Low":152.73,"changeRate5Day":0.050842,"changeRate20Day":0.198792,"changeRate60Day":0.51406,"changeRateWTD":0.027392,"changeRateMTD":0.130212,"changeRateQTD":0.636345,"changeRateYTD":0.831114,"amount":670444822.489746,"eps":5.850838,"lyrEps":5.446878,"lyrPeRate":58.323318,"pbRate":17.204158,"volumeRatio":1.542089,"committee":0.840909,"roa":0.121606,"roe":0.323469,"changeRate5Min":0.003919,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.62,"divideRate":0.017691,"floatMarketCap":288034318422.4,"shortable":3,"shares":908623020,"floatShares":906680680,"preHourTrading":{"tag":"盘前","latestPrice":330.22,"preClose":324.89,"latestTime":"09:29 EDT","volume":100998,"amount":33586609.17546,"timestamp":1779888599999,"change":5.330000000000041,"changeRate":0.01640555264858888},"postHourTrading":{"tag":"盘后","latestPrice":326.22,"preClose":324.89,"latestTime":"19:59 EDT","volume":477308,"amount":155074103.8829,"timestamp":1779839972659,"change":1.330000000000041,"changeRate":0.004093693250023211},"overnightTrading":{"tag":"夜盘","latestPrice":325.8500061035156,"preClose":324.8900146484375,"latestTime":"20260527 04:00 EDT","volume":4400,"amount":1434443,"timestamp":1779868802046,"change":0.959991455078125,"changeRate":0.0029548198214615147},"impliedVol":0.409,"impliedVolPercentile":0.8327},{"symbol":"CRUS","nameCN":"Cirrus Logic","changeRate":-0.024621,"change":-4.39,"latestPrice":173.91,"close":173.91,"volume":61354,"market":"US","high":180.42,"low":173.0801,"preClose":178.3,"open":180.17,"turnoverRate":0.001213,"peRate":22.15414,"amplitude":0.041166,"marketValue":8796870921.63,"askSize":66,"bidSize":2,"askPrice":174.46,"bidPrice":173.8,"week52High":180.42,"week52Low":92.02,"changeRate5Day":0.079248,"changeRate20Day":0.07015,"changeRate60Day":0.215899,"changeRateWTD":0.016007,"changeRateMTD":0.066409,"changeRateQTD":0.202531,"changeRateYTD":0.467595,"amount":10812035.065643,"eps":7.85,"lyrEps":7.85,"lyrPeRate":22.15414,"pbRate":4.133876,"volumeRatio":0.56894,"committee":-0.941176,"roa":0.119481,"roe":0.203268,"changeRate5Min":-0.000747,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8796870921.63,"shortable":3,"shares":50582893,"floatShares":50582893,"preHourTrading":{"tag":"盘前","latestPrice":180.4,"preClose":178.3,"latestTime":"09:27 EDT","volume":514,"amount":93476.41522,"timestamp":1779888460204,"change":2.0999999999999943,"changeRate":0.0117779024116657},"postHourTrading":{"tag":"盘后","latestPrice":179.6746,"preClose":178.3,"latestTime":"19:56 EDT","volume":79974,"amount":14260322.38,"timestamp":1779839805399,"change":1.3745999999999867,"changeRate":0.007709478407178837},"overnightTrading":{"tag":"夜盘","latestPrice":180.89999389648438,"preClose":178.3000030517578,"latestTime":"20260527 04:00 EDT","volume":112,"amount":20145,"timestamp":1779868801963,"change":2.5999908447265625,"changeRate":0.014582113293468785},"impliedVol":0.5017,"impliedVolPercentile":0.757},{"symbol":"QRVO","nameCN":"Qorvo","changeRate":-0.029012,"change":-3.14,"latestPrice":105.09,"close":105.09,"volume":164497,"market":"US","high":109.4899,"low":104.04,"preClose":108.23,"open":108.5,"turnoverRate":0.002072,"peRate":28.957642,"amplitude":0.050355,"marketValue":9220701690,"askSize":34,"bidSize":5,"askPrice":105.12,"bidPrice":104.99,"week52High":109.4899,"week52Low":74.03,"changeRate5Day":0.11124,"changeRate20Day":0.238247,"changeRate60Day":0.282837,"changeRateWTD":-0.01259,"changeRateMTD":0.115368,"changeRateQTD":0.357752,"changeRateYTD":0.243521,"amount":17432849.191788,"eps":3.629094,"lyrEps":3.62,"lyrPeRate":29.030387,"pbRate":2.75714,"volumeRatio":0.672577,"committee":-0.74359,"roa":0.058602,"roe":0.10064,"changeRate5Min":0.000762,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8342653722,"shortable":3,"shares":87741000,"floatShares":79385800,"preHourTrading":{"tag":"盘前","latestPrice":108.2597,"preClose":108.23,"latestTime":"09:27 EDT","volume":519,"amount":57377.41182,"timestamp":1779888460155,"change":0.029699999999991178,"changeRate":0.0002744155964149605},"postHourTrading":{"tag":"盘后","latestPrice":108,"preClose":108.23,"latestTime":"19:46 EDT","volume":11997,"amount":1297595.569,"timestamp":1779839162018,"change":-0.23000000000000398,"changeRate":-0.002125103945301709},"overnightTrading":{"tag":"夜盘","latestPrice":108.62000274658203,"preClose":108.2300033569336,"latestTime":"20260527 04:00 EDT","volume":13,"amount":1412,"timestamp":1779868801975,"change":0.3899993896484375,"changeRate":0.0036034313734820073},"impliedVol":0.3669,"impliedVolPercentile":0.3466},{"symbol":"INTC","nameCN":"Intel","changeRate":-0.030602,"change":-3.78,"latestPrice":119.74,"close":119.74,"volume":38105916,"market":"US","high":125.25,"low":117.064,"preClose":123.52,"open":124.605,"turnoverRate":0.007644,"peRate":0,"amplitude":0.066273,"marketValue":601215764700.72,"askSize":47,"bidSize":132,"askPrice":119.73,"bidPrice":119.68,"week52High":132.75,"week52Low":18.965,"changeRate5Day":0.080686,"changeRate20Day":0.416706,"changeRate60Day":1.631648,"changeRateWTD":-0.000834,"changeRateMTD":0.267358,"changeRateQTD":1.713347,"changeRateYTD":2.244986,"amount":4560246827.096832,"eps":-0.6265,"lyrEps":-0.06,"lyrPeRate":0,"pbRate":5.397201,"volumeRatio":1.672511,"committee":-0.655172,"roa":0.006307,"roe":-0.029109,"changeRate5Min":0.013457,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":596877153915.6799,"shortable":3,"shares":5021010228,"floatShares":4984776632,"preHourTrading":{"tag":"盘前","latestPrice":125.04,"preClose":123.52,"latestTime":"09:29 EDT","volume":1991224,"amount":246467703.17964,"timestamp":1779888599999,"change":1.5200000000000102,"changeRate":0.012305699481865369},"postHourTrading":{"tag":"盘后","latestPrice":123.1,"preClose":123.52,"latestTime":"19:59 EDT","volume":3852086,"amount":475641823.080447,"timestamp":1779839998966,"change":-0.4200000000000017,"changeRate":-0.0034002590673575268},"overnightTrading":{"tag":"夜盘","latestPrice":122.48999786376953,"preClose":123.5199966430664,"latestTime":"20260527 04:00 EDT","volume":573477,"amount":70460839,"timestamp":1779868802050,"change":-1.029998779296875,"changeRate":-0.008338720913936264},"impliedVol":0.8422,"impliedVolPercentile":0.9602}]}}}