US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Apple Concept

5,664.49

+136.132.46%

Number of Gainers:25

Number of Losers:2

Number of Flat:- -

PE:- -

High:5,668.09

Open:5,542.68

Low:5,542.68

Close:5,528.33

Volume:236.35M

Turnover:69.06B

Market Cap:13.47T

Float Cap:13.11T

Loading ...

Constituent

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

Intel US INTC	122.935	+13.20%	+14.34	119.31M	14.40B	645.78B
Advanced Micro Devices US AMD	610.085	+8.98%	+50.27	27.61M	16.69B	993.24B
Qualcomm US QCOM	192.59	+8.37%	+14.87	8.18M	1.53B	202.99B
Corning US GLW	159.45	+6.21%	+9.32	4.25M	667.70M	137.35B
TTM Technologies Inc US TTMI	124.75	+5.75%	+6.78	1.11M	138.30M	13.14B
Amphenol US APH	80.96	+4.40%	+3.41	4.69M	375.66M	199.20B
Flex Ltd US FLEX	111.09	+2.38%	+2.58	962.63K	106.30M	40.84B
Micron Technology US MU	1039.65	+2.35%	+23.85	17.18M	17.95B	1.17T
Seagate Technology PLC US STX	874.33	+1.81%	+15.54	2.11M	1.85B	198.47B
Taiwan Semiconductor Manufacturing US TSM	442.34	+1.76%	+7.67	4.88M	2.15B	2.29T
Knowles US KN	36.08	+1.49%	+0.5300	154.60K	5.55M	3.07B
Microchip Technology US MCHP	74.28	+1.38%	+1.01	2.64M	194.54M	40.14B
Analog Devices US ADI	380.8299	+1.36%	+5.11	995.45K	375.13M	184.54B
Synaptics US SYNA	94.37	+1.35%	+1.26	115.24K	10.77M	3.75B
Skyworks Solutions US SWKS	89.82	+1.19%	+1.06	1.85M	165.58M	13.47B
Broadcom US AVGO	361.1499	+1.17%	+4.19	11.30M	4.04B	1.72T
NXP Semiconductors NV US NXPI	230.535	+1.12%	+2.55	992.90K	226.65M	58.02B
Texas Instruments US TXN	269.22	+0.97%	+2.58	2.16M	577.54M	245.86B
ON Semiconductor US ON	70.65	+0.96%	+0.6700	3.89M	272.46M	27.50B
Qorvo US QRVO	118.2	+0.87%	+1.02	374.94K	44.12M	10.43B

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.0a0bd8dc.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":5664.46,"timestamp":1790009762398,"preClose":5528.3335,"halted":0,"volume":236328636,"delay":0,"changeRate":0.024623,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":136.126465,"latestTime":"09-21 12:56:02 EDT","open":5542.6836,"high":5668.086,"low":5542.6836,"amount":69060893981.4771,"amplitude":0.022684,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1790020800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":15.222494,"peRate":38.469662,"turnoverRate":0.005825,"increases":25,"decrements":2,"flats":0,"marketCap":13472633210368,"floatMarketCap":13106068689152},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4512\",,,,,undefined,":{"symbol":"BK4512","high":5668.086,"amplitude":0.022684,"preClose":5528.3335,"low":5542.6836,"pbRate":"15.222494","latestPrice":5664.49,"volume":236348396,"delay":0,"open":5542.6836,"prevYearClose":3904.0964,"prevWeekClose":5528.3335,"prevMonthClose":5294.382,"prevQuarterClose":5697.7983,"fiveDayClose":5321.211,"twentyDayClose":5264.3457,"sixtyDayClose":5521.1294,"secType":"PLATE","market":"US","turnoverRate":0.005826,"peRate":38.469662,"marketCap":13472558956544,"floatMarketCap":13105964785920,"timestamp":1790009765623,"nameCN":"Apple Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4512\",,,,undefined,":{"bkCode":"BK4512","up":25,"down":2,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4512\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"INTC","nameCN":"Intel","changeRate":0.131998,"change":14.335,"latestPrice":122.935,"close":122.935,"volume":119308657,"market":"US","high":124.727,"low":114.93,"preClose":108.6,"open":116.59,"turnoverRate":0.025385,"peRate":0,"amplitude":0.090212,"marketValue":645777555000,"askSize":255,"bidSize":333,"askPrice":122.95,"bidPrice":122.93,"week52High":142.35,"week52Low":28.73,"changeRate5Day":0.264894,"changeRate20Day":0.364883,"changeRate60Day":-0.074772,"changeRateWTD":0.131998,"changeRateMTD":0.373422,"changeRateQTD":-0.119566,"changeRateYTD":2.331572,"amount":14403468255.060478,"eps":-2.09,"lyrEps":-0.06,"lyrPeRate":0,"pbRate":7.376774,"volumeRatio":1.795101,"committee":-0.120879,"roa":0.014118,"roe":-0.107154,"changeRate5Min":0.00261,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":577794500000,"shortable":3,"shares":5253000000,"floatShares":4700000000,"preHourTrading":{"tag":"盘前","latestPrice":116.58,"preClose":108.6,"latestTime":"09:29 EDT","volume":3109614,"amount":355828670.833524,"timestamp":1789997399999,"change":7.980000000000004,"changeRate":0.07348066298342545},"postHourTrading":{"tag":"盘后","latestPrice":109.09,"preClose":108.6,"latestTime":"19:59 EDT","volume":24760217,"amount":2689380675.571699,"timestamp":1789775999840,"change":0.4900000000000091,"changeRate":0.004511970534070066},"overnightTrading":{"tag":"夜盘","latestPrice":114.37000274658203,"preClose":108.5999984741211,"latestTime":"20260921 04:00 EDT","volume":1805704,"amount":204567506,"timestamp":1789977602007,"change":5.7700042724609375,"changeRate":0.05313079515222926},"impliedVol":0.7386,"impliedVolPercentile":0.6096},{"symbol":"AMD","nameCN":"Advanced Micro Devices","changeRate":0.089788,"change":50.265,"latestPrice":610.085,"close":610.085,"volume":27607747,"market":"US","high":615.99,"low":582.27,"preClose":559.82,"open":583.94,"turnoverRate":0.016993,"peRate":156.432047,"amplitude":0.060234,"marketValue":993243722930.9,"askSize":10,"bidSize":2,"askPrice":610.25,"bidPrice":610.15,"week52High":615.99,"week52Low":154.7798,"changeRate5Day":0.236467,"changeRate20Day":0.289139,"changeRate60Day":0.145549,"changeRateWTD":0.089788,"changeRateMTD":0.296068,"changeRateQTD":0.050223,"changeRateYTD":1.848735,"amount":16689501472.336731,"eps":3.9,"lyrEps":2.650342,"lyrPeRate":230.191047,"pbRate":14.775136,"volumeRatio":2.087367,"committee":-0.333333,"roa":0.051284,"roe":0.101963,"changeRate5Min":-0.000385,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":991156021822.26,"shortable":3,"shares":1628041540,"floatShares":1624619556,"preHourTrading":{"tag":"盘前","latestPrice":585.86,"preClose":559.82,"latestTime":"09:29 EDT","volume":658305,"amount":380059113.73815,"timestamp":1789997399999,"change":26.039999999999964,"changeRate":0.04651495123432525},"postHourTrading":{"tag":"盘后","latestPrice":557.5,"preClose":559.82,"latestTime":"19:59 EDT","volume":4975628,"amount":2784501977.933824,"timestamp":1789775999409,"change":-2.32000000000005,"changeRate":-0.004144189203672698},"overnightTrading":{"tag":"夜盘","latestPrice":571.5,"preClose":559.8200073242188,"latestTime":"20260921 04:00 EDT","volume":177099,"amount":100891238,"timestamp":1789977602000,"change":11.67999267578125,"changeRate":0.020863835738219344},"impliedVol":0.5922,"impliedVolPercentile":0.3825},{"symbol":"QCOM","nameCN":"Qualcomm","changeRate":0.083671,"change":14.87,"latestPrice":192.59,"close":192.59,"volume":8177624,"market":"US","high":192.64,"low":179.25,"preClose":177.72,"open":180.61,"turnoverRate":0.007759,"peRate":22.409182,"amplitude":0.075343,"marketValue":202989860000,"askSize":2,"bidSize":18,"askPrice":192.6,"bidPrice":192.54,"week52High":259.92,"week52Low":121.99,"changeRate5Day":0.069054,"changeRate20Day":0.198072,"changeRate60Day":-0.060078,"changeRateWTD":0.083671,"changeRateMTD":0.129693,"changeRateQTD":0.04221,"changeRateYTD":0.125928,"amount":1533754958.109131,"eps":8.594245,"lyrEps":5.01,"lyrPeRate":38.441118,"pbRate":7.339282,"volumeRatio":0.739559,"committee":0.8,"roa":0.116124,"roe":0.337543,"changeRate5Min":0.002707,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.59,"divideRate":0.018641,"floatMarketCap":202989860000,"shortable":3,"shares":1054000000,"floatShares":1054000000,"preHourTrading":{"tag":"盘前","latestPrice":180.5,"preClose":177.72,"latestTime":"09:29 EDT","volume":219302,"amount":39378496.51674,"timestamp":1789997399999,"change":2.780000000000001,"changeRate":0.015642583839747926},"postHourTrading":{"tag":"盘后","latestPrice":178,"preClose":177.72,"latestTime":"19:59 EDT","volume":14855420,"amount":2640163629.370643,"timestamp":1789775993674,"change":0.28000000000000114,"changeRate":0.0015755120414134658},"overnightTrading":{"tag":"夜盘","latestPrice":179.57000732421875,"preClose":177.72000122070312,"latestTime":"20260921 04:00 EDT","volume":48714,"amount":8721609,"timestamp":1789977602002,"change":1.850006103515625,"changeRate":0.010409667402703755},"impliedVol":0.5509,"impliedVolPercentile":0.7331},{"symbol":"GLW","nameCN":"Corning","changeRate":0.06208,"change":9.32,"latestPrice":159.45,"close":159.45,"volume":4245550,"market":"US","high":159.87,"low":151.92,"preClose":150.13,"open":156.47,"turnoverRate":0.005364,"peRate":73.555663,"amplitude":0.052954,"marketValue":137348364435,"askSize":30,"bidSize":77,"askPrice":159.53,"bidPrice":159.34,"week52High":271.78,"week52Low":77.05,"changeRate5Day":0.110376,"changeRate20Day":0.064135,"changeRate60Day":-0.300689,"changeRateWTD":0.06208,"changeRateMTD":0.072077,"changeRateQTD":-0.375759,"changeRateYTD":0.821037,"amount":667697860.984802,"eps":2.167746,"lyrEps":1.83,"lyrPeRate":87.131148,"pbRate":10.935379,"volumeRatio":0.699816,"committee":0.439252,"roa":0.053666,"roe":0.168125,"changeRate5Min":-0.00184,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.12,"divideRate":0.007024,"floatMarketCap":126195951809.4,"shortable":3,"shares":861388300,"floatShares":791445292,"preHourTrading":{"tag":"盘前","latestPrice":156.8499,"preClose":150.13,"latestTime":"09:29 EDT","volume":95224,"amount":14793169.33448,"timestamp":1789997399286,"change":6.7198999999999955,"changeRate":0.044760540864583996},"postHourTrading":{"tag":"盘后","latestPrice":150.1,"preClose":150.13,"latestTime":"19:59 EDT","volume":3118580,"amount":468202849.29732,"timestamp":1789775998345,"change":-0.030000000000001137,"changeRate":-0.00019982681675881662},"overnightTrading":{"tag":"夜盘","latestPrice":153.39999389648438,"preClose":150.1300048828125,"latestTime":"20260921 04:00 EDT","volume":42760,"amount":6524012,"timestamp":1789977602009,"change":3.269989013671875,"changeRate":0.021781049139539706},"impliedVol":0.6204,"impliedVolPercentile":0.4622},{"symbol":"TTMI","nameCN":"TTM Technologies Inc","changeRate":0.057472,"change":6.78,"latestPrice":124.75,"close":124.75,"volume":1111669,"market":"US","high":127.21,"low":118.88,"preClose":117.97,"open":122.05,"turnoverRate":0.010811,"peRate":56.152263,"amplitude":0.070611,"marketValue":13142270784,"askSize":41,"bidSize":32,"askPrice":124.82,"bidPrice":124.59,"week52High":223.83,"week52Low":51.09,"changeRate5Day":0.101837,"changeRate20Day":0.128551,"changeRate60Day":-0.40756,"changeRateWTD":0.057472,"changeRateMTD":0.049025,"changeRateQTD":-0.332959,"changeRateYTD":0.807971,"amount":138300208.433998,"eps":2.221638,"lyrEps":1.68,"lyrPeRate":74.255952,"pbRate":6.79388,"volumeRatio":1.078407,"committee":-0.725322,"roa":0.052466,"roe":0.132596,"changeRate5Min":-0.003077,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12828332543.75,"shortable":0,"shares":105348864,"floatShares":102832325,"preHourTrading":{"tag":"盘前","latestPrice":122.3,"preClose":117.97,"latestTime":"09:29 EDT","volume":19830,"amount":2422875.08832,"timestamp":1789997399157,"change":4.329999999999998,"changeRate":0.03670424684241755},"postHourTrading":{"tag":"盘后","latestPrice":118.5,"preClose":117.97,"latestTime":"19:58 EDT","volume":284604,"amount":33578849.3516,"timestamp":1789775900645,"change":0.5300000000000011,"changeRate":0.004492667627362898},"overnightTrading":{"tag":"夜盘","latestPrice":120.5,"preClose":117.97000122070312,"latestTime":"20260921 04:00 EDT","volume":1886,"amount":225555,"timestamp":1789977601934,"change":2.529998779296875,"changeRate":0.021446119802640752},"impliedVol":0.7972,"impliedVolPercentile":0.3187},{"symbol":"APH","nameCN":"Amphenol","changeRate":0.043972,"change":3.41,"latestPrice":80.96,"close":80.96,"volume":4689860,"market":"US","high":80.98,"low":78.88,"preClose":77.55,"open":79.45,"turnoverRate":0.001915,"peRate":40.507201,"amplitude":0.027079,"marketValue":199199561334.4,"askSize":10,"bidSize":114,"askPrice":80.99,"bidPrice":80.94,"week52High":89.26,"week52Low":59.005,"changeRate5Day":0.030681,"changeRate20Day":0.031272,"changeRate60Day":-0.019558,"changeRateWTD":0.043972,"changeRateMTD":0.021255,"changeRateQTD":-0.08167,"changeRateYTD":0.198165,"amount":375658888.048401,"eps":1.998657,"lyrEps":1.67,"lyrPeRate":48.479042,"pbRate":12.858553,"volumeRatio":0.648694,"committee":0.268293,"roa":0.144728,"roe":0.38115,"changeRate5Min":0.000868,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.4575,"divideRate":0.005651,"floatMarketCap":198288794366.08,"shortable":3,"shares":2460468890,"floatShares":2449219298,"preHourTrading":{"tag":"盘前","latestPrice":79.46,"preClose":77.55,"latestTime":"09:29 EDT","volume":5733,"amount":451967.9346,"timestamp":1789997399828,"change":1.9099999999999966,"changeRate":0.024629271437782034},"postHourTrading":{"tag":"盘后","latestPrice":77.6,"preClose":77.55,"latestTime":"19:59 EDT","volume":5285146,"amount":409869339.47978,"timestamp":1789775956511,"change":0.04999999999999716,"changeRate":0.0006447453255963528},"overnightTrading":{"tag":"夜盘","latestPrice":78.25,"preClose":77.55000305175781,"latestTime":"20260921 04:00 EDT","volume":840,"amount":65669,"timestamp":1789977602000,"change":0.6999969482421875,"changeRate":0.009026394851009884},"impliedVol":0.4425,"impliedVolPercentile":0.3984},{"symbol":"FLEX","nameCN":"Flex Ltd","changeRate":0.023777,"change":2.58,"latestPrice":111.09,"close":111.09,"volume":962632,"market":"US","high":111.83,"low":107.8,"preClose":108.51,"open":110.48,"turnoverRate":0.002626,"peRate":42.891893,"amplitude":0.037139,"marketValue":40844896217.16,"askSize":226,"bidSize":41,"askPrice":111.11,"bidPrice":111.06,"week52High":166.86,"week52Low":53.07,"changeRate5Day":0.025572,"changeRate20Day":0.005794,"changeRate60Day":-0.311198,"changeRateWTD":0.023777,"changeRateMTD":0.016842,"changeRateQTD":-0.314555,"changeRateYTD":0.83863,"amount":106302019.915405,"eps":2.59,"lyrEps":2.33,"lyrPeRate":47.678112,"pbRate":7.426345,"volumeRatio":0.438964,"committee":-0.776567,"roa":0.044157,"roe":0.183775,"changeRate5Min":-0.00027,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":40730350873.8,"shortable":3,"shares":367673924,"floatShares":366642820,"preHourTrading":{"tag":"盘前","latestPrice":110.65,"preClose":108.51,"latestTime":"09:29 EDT","volume":5041,"amount":558017.5278,"timestamp":1789997399999,"change":2.1400000000000006,"changeRate":0.019721684637360615},"postHourTrading":{"tag":"盘后","latestPrice":108.71,"preClose":108.51,"latestTime":"19:36 EDT","volume":1549620,"amount":168149503.4152,"timestamp":1789774608443,"change":0.19999999999998863,"changeRate":0.001843148096949485},"overnightTrading":{"tag":"夜盘","latestPrice":109.3499984741211,"preClose":108.51000213623047,"latestTime":"20260921 04:00 EDT","volume":492,"amount":53747,"timestamp":1789977601928,"change":0.839996337890625,"changeRate":0.007741188105738301},"impliedVol":0.6244,"impliedVolPercentile":0.6135},{"symbol":"MU","nameCN":"Micron Technology","changeRate":0.023479,"change":23.85,"latestPrice":1039.65,"close":1039.65,"volume":17182339,"market":"US","high":1064.49,"low":1030.68,"preClose":1015.8,"open":1044.75,"turnoverRate":0.01528,"peRate":23.461646,"amplitude":0.033284,"marketValue":1172448706122.1501,"askSize":21,"bidSize":20,"askPrice":1039.76,"bidPrice":1039.63,"week52High":1255,"week52Low":154.65,"changeRate5Day":0.125126,"changeRate20Day":0.075374,"changeRate60Day":-0.143306,"changeRateWTD":0.023479,"changeRateMTD":0.084403,"changeRateQTD":-0.099316,"changeRateYTD":2.642654,"amount":17950420176.12097,"eps":44.312748,"lyrEps":7.59,"lyrPeRate":136.976285,"pbRate":11.640212,"volumeRatio":1.287847,"committee":-0.02439,"roa":0.348702,"roe":0.66638,"changeRate5Min":-0.000207,"earningDate":1790697600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.53,"divideRate":0.00051,"floatMarketCap":1169101836771.6,"shortable":3,"shares":1127734051,"floatShares":1124514824,"preHourTrading":{"tag":"盘前","latestPrice":1044,"preClose":1015.8,"latestTime":"09:29 EDT","volume":724624,"amount":749931638.1248,"timestamp":1789997399999,"change":28.200000000000045,"changeRate":0.027761370348493845},"postHourTrading":{"tag":"盘后","latestPrice":1017.79,"preClose":1015.8,"latestTime":"19:59 EDT","volume":3274141,"amount":3325625170.173895,"timestamp":1789775999748,"change":1.990000000000009,"changeRate":0.0019590470565071954},"overnightTrading":{"tag":"夜盘","latestPrice":1029.5,"preClose":1015.7999877929688,"latestTime":"20260921 04:00 EDT","volume":255010,"amount":261587337,"timestamp":1789977602005,"change":13.70001220703125,"changeRate":0.01348691905066597},"impliedVol":0.6608,"impliedVolPercentile":0.1912},{"symbol":"STX","nameCN":"Seagate Technology PLC","changeRate":0.018095,"change":15.54,"latestPrice":874.33,"close":874.33,"volume":2107319,"market":"US","high":914.82,"low":861.9601,"preClose":858.79,"open":894.27,"turnoverRate":0.009318,"peRate":62.901441,"amplitude":0.061552,"marketValue":198472910000,"askSize":80,"bidSize":31,"askPrice":874.34,"bidPrice":873.86,"week52High":1145,"week52Low":209,"changeRate5Day":0.085383,"changeRate20Day":0.028624,"changeRate60Day":-0.147295,"changeRateWTD":0.018095,"changeRateMTD":0.05547,"changeRateQTD":-0.093959,"changeRateYTD":2.174879,"amount":1852239122.14093,"eps":13.9,"lyrEps":13.9,"lyrPeRate":62.901439,"pbRate":91.588791,"volumeRatio":0.8308,"committee":-0.441441,"roa":0.293553,"roe":3.715285,"changeRate5Min":0.00095,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.94,"divideRate":0.003363,"floatMarketCap":197731082962.84,"shortable":3,"shares":227000000,"floatShares":226151548,"preHourTrading":{"tag":"盘前","latestPrice":894.27,"preClose":858.79,"latestTime":"09:29 EDT","volume":36268,"amount":32005374.8116,"timestamp":1789997399996,"change":35.48000000000002,"changeRate":0.04131394170868317},"postHourTrading":{"tag":"盘后","latestPrice":861.4,"preClose":858.79,"latestTime":"19:59 EDT","volume":754875,"amount":648344395.978817,"timestamp":1789775998630,"change":2.6100000000000136,"changeRate":0.0030391597480175754},"overnightTrading":{"tag":"夜盘","latestPrice":868.7899780273438,"preClose":858.7899780273438,"latestTime":"20260921 04:00 EDT","volume":8047,"amount":6959936,"timestamp":1789977601979,"change":10,"changeRate":0.011644290520215645},"impliedVol":0.6895,"impliedVolPercentile":0.2709},{"symbol":"TSM","nameCN":"Taiwan Semiconductor Manufacturing","changeRate":0.017646,"change":7.67,"latestPrice":442.34,"close":442.34,"volume":4879808,"market":"US","high":443.38,"low":437.07,"preClose":434.67,"open":441.21,"turnoverRate":0.001045,"peRate":32.92344,"amplitude":0.014517,"marketValue":2294206583820,"askSize":1,"bidSize":1,"askPrice":442.38,"bidPrice":442.3,"week52High":479,"week52Low":262.8102,"changeRate5Day":0.058204,"changeRate20Day":0.05583,"changeRate60Day":0.016897,"changeRateWTD":0.017646,"changeRateMTD":0.065058,"changeRateQTD":-0.073769,"changeRateYTD":0.455592,"amount":2148125941.669922,"eps":13.435412,"lyrEps":10.424495,"lyrPeRate":42.432751,"pbRate":0.356658,"volumeRatio":0.771141,"committee":0,"roa":0.190015,"roe":0.399686,"changeRate5Min":0.000158,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":130.00032,"divideRate":0.293892,"floatMarketCap":2066295095741.92,"shortable":3,"shares":5186523000,"floatShares":4671282488,"preHourTrading":{"tag":"盘前","latestPrice":441.69,"preClose":434.67,"latestTime":"09:29 EDT","volume":71105,"amount":31266082.26235,"timestamp":1789997399773,"change":7.019999999999982,"changeRate":0.016150182897370375},"postHourTrading":{"tag":"盘后","latestPrice":433.34,"preClose":434.67,"latestTime":"19:59 EDT","volume":1126422,"amount":489542596.271699,"timestamp":1789775998619,"change":-1.330000000000041,"changeRate":-0.003059792486254034},"overnightTrading":{"tag":"夜盘","latestPrice":438.6300048828125,"preClose":434.6700134277344,"latestTime":"20260921 04:00 EDT","volume":43848,"amount":19152066,"timestamp":1789977602002,"change":3.959991455078125,"changeRate":0.009110339643285491},"impliedVol":0.3539,"impliedVolPercentile":0.0319},{"symbol":"KN","nameCN":"Knowles","changeRate":0.014909,"change":0.53,"latestPrice":36.08,"close":36.08,"volume":154600,"market":"US","high":36.105,"low":35.425,"preClose":35.55,"open":35.86,"turnoverRate":0.001852,"peRate":46.474961,"amplitude":0.019128,"marketValue":3072279974.72,"askSize":3,"bidSize":1,"askPrice":36.1,"bidPrice":36.06,"week52High":42.93,"week52Low":20.57,"changeRate5Day":0.042473,"changeRate20Day":0.082833,"changeRate60Day":-0.115469,"changeRateWTD":0.014909,"changeRateMTD":0.055588,"changeRateQTD":-0.130183,"changeRateYTD":0.683621,"amount":5551802.747345,"eps":0.776332,"lyrEps":0.503863,"lyrPeRate":71.606766,"pbRate":3.862074,"volumeRatio":0.331393,"committee":-0.5,"roa":0.055156,"roe":0.094966,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3011842330.64,"shortable":3,"shares":85151884,"floatShares":83476783,"preHourTrading":{"tag":"盘前","latestPrice":35.59,"preClose":35.55,"latestTime":"08:52 EDT","volume":99,"amount":3607.77384,"timestamp":1789995132879,"change":0.04000000000000625,"changeRate":0.0011251758087202884},"postHourTrading":{"tag":"盘后","latestPrice":36.26,"preClose":35.55,"latestTime":"19:30 EDT","volume":178795,"amount":6356253.7034,"timestamp":1789774204679,"change":0.7100000000000009,"changeRate":0.019971870604782022},"overnightTrading":{"tag":"夜盘","latestPrice":35.54999923706055,"preClose":35.54999923706055,"latestTime":"20260921 04:00 EDT","volume":0,"amount":0,"timestamp":1789977600000,"change":0,"changeRate":0},"impliedVol":0.4543,"impliedVolPercentile":0.6295},{"symbol":"MCHP","nameCN":"Microchip Technology","changeRate":0.013785,"change":1.01,"latestPrice":74.28,"close":74.28,"volume":2638999,"market":"US","high":74.7,"low":72.7401,"preClose":73.27,"open":74.7,"turnoverRate":0.004956,"peRate":109.483241,"amplitude":0.026749,"marketValue":40144390829.52,"askSize":146,"bidSize":66,"askPrice":74.3,"bidPrice":74.29,"week52High":105.91,"week52Low":48.52,"changeRate5Day":0.039172,"changeRate20Day":-0.023659,"changeRate60Day":-0.210795,"changeRateWTD":0.013785,"changeRateMTD":0.0113,"changeRateQTD":-0.185526,"changeRateYTD":0.165725,"amount":194540163.953491,"eps":0.67846,"lyrEps":0.219837,"lyrPeRate":337.886707,"pbRate":6.222972,"volumeRatio":0.507275,"committee":-0.377358,"roa":0.035355,"roe":0.071896,"changeRate5Min":0.000741,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8204,"divideRate":0.024507,"floatMarketCap":39549404984.04,"shortable":3,"shares":540446834,"floatShares":532436793,"preHourTrading":{"tag":"盘前","latestPrice":74.52,"preClose":73.27,"latestTime":"09:29 EDT","volume":32245,"amount":2377293.096525,"timestamp":1789997394328,"change":1.25,"changeRate":0.017060188344479324},"postHourTrading":{"tag":"盘后","latestPrice":73.1563,"preClose":73.27,"latestTime":"19:58 EDT","volume":2346608,"amount":171935618.360436,"timestamp":1789775935619,"change":-0.11369999999999436,"changeRate":-0.0015517947318137624},"overnightTrading":{"tag":"夜盘","latestPrice":73.63999938964844,"preClose":73.2699966430664,"latestTime":"20260921 04:00 EDT","volume":15944,"amount":1173423,"timestamp":1789977601981,"change":0.37000274658203125,"changeRate":0.005049853467095046},"impliedVol":0.4963,"impliedVolPercentile":0.4024},{"symbol":"ADI","nameCN":"Analog Devices","changeRate":0.0136,"change":5.1099,"latestPrice":380.8299,"close":380.8299,"volume":995445,"market":"US","high":380.8299,"low":370.97,"preClose":375.72,"open":376.1,"turnoverRate":0.002054,"peRate":45.229204,"amplitude":0.026243,"marketValue":184537017579.4035,"askSize":16,"bidSize":266,"askPrice":380.83,"bidPrice":380.66,"week52High":445.91,"week52Low":223.47,"changeRate5Day":0.054872,"changeRate20Day":0.020745,"changeRate60Day":-0.088771,"changeRateWTD":0.0136,"changeRateMTD":0.05161,"changeRateQTD":-0.041141,"changeRateYTD":0.40424,"amount":375132299.940033,"eps":8.42,"lyrEps":4.56,"lyrPeRate":83.515329,"pbRate":5.500211,"volumeRatio":0.451798,"committee":0.886525,"roa":0.064063,"roe":0.12227,"changeRate5Min":0.00221,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.29,"divideRate":0.011265,"floatMarketCap":184537017579.4035,"shortable":3,"shares":484565465,"floatShares":484565465,"preHourTrading":{"tag":"盘前","latestPrice":375.76,"preClose":375.72,"latestTime":"09:29 EDT","volume":16433,"amount":6221084.02879,"timestamp":1789997365593,"change":0.03999999999996362,"changeRate":0.00010646225912904188},"postHourTrading":{"tag":"盘后","latestPrice":375.29,"preClose":375.72,"latestTime":"19:58 EDT","volume":1918993,"amount":720959073.07038,"timestamp":1789775920708,"change":-0.4300000000000068,"changeRate":-0.0011444692856382593},"overnightTrading":{"tag":"夜盘","latestPrice":377.989990234375,"preClose":375.7200012207031,"latestTime":"20260921 04:00 EDT","volume":8903,"amount":3350451,"timestamp":1789977601978,"change":2.269989013671875,"changeRate":0.0060417039452165125},"impliedVol":0.3881,"impliedVolPercentile":0.4382},{"symbol":"SYNA","nameCN":"Synaptics","changeRate":0.013532,"change":1.26,"latestPrice":94.37,"close":94.37,"volume":115235,"market":"US","high":94.4,"low":91.09,"preClose":93.11,"open":93.83,"turnoverRate":0.002981,"peRate":0,"amplitude":0.035549,"marketValue":3745773014.81,"askSize":10,"bidSize":205,"askPrice":94.44,"bidPrice":94.32,"week52High":149.11,"week52Low":58.28,"changeRate5Day":-0.007259,"changeRate20Day":-0.033688,"changeRate60Day":-0.248766,"changeRateWTD":0.013532,"changeRateMTD":-0.024297,"changeRateQTD":-0.240361,"changeRateYTD":0.274926,"amount":10773446.504784,"eps":-12.62,"lyrEps":-12.62,"lyrPeRate":0,"pbRate":4.02988,"volumeRatio":0.30823,"committee":0.906977,"roa":-0.015203,"roe":-0.422302,"changeRate5Min":0.000318,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3647917175.75,"shortable":3,"shares":39692413,"floatShares":38655475,"preHourTrading":{"tag":"盘前","latestPrice":93.69,"preClose":93.11,"latestTime":"09:29 EDT","volume":838,"amount":79502.96226,"timestamp":1789997399999,"change":0.5799999999999983,"changeRate":0.006229191279132191},"postHourTrading":{"tag":"盘后","latestPrice":93.1075,"preClose":93.11,"latestTime":"19:48 EDT","volume":111541,"amount":10385610.177,"timestamp":1789775284053,"change":-0.0024999999999977263,"changeRate":-0.000026849962410028207},"overnightTrading":{"tag":"夜盘","latestPrice":93.58999633789062,"preClose":93.11000061035156,"latestTime":"20260921 04:00 EDT","volume":6,"amount":569,"timestamp":1789977601692,"change":0.4799957275390625,"changeRate":0.005155146862771029},"impliedVol":0.6241,"impliedVolPercentile":0.4661},{"symbol":"SWKS","nameCN":"Skyworks Solutions","changeRate":0.011942,"change":1.06,"latestPrice":89.82,"close":89.82,"volume":1851530,"market":"US","high":91.83,"low":88.13,"preClose":88.76,"open":89.66,"turnoverRate":0.012359,"peRate":46.423691,"amplitude":0.041685,"marketValue":13466733887.34,"askSize":38,"bidSize":30,"askPrice":89.8,"bidPrice":89.78,"week52High":92.3,"week52Low":51.93,"changeRate5Day":0.133232,"changeRate20Day":0.337802,"changeRate60Day":0.284244,"changeRateWTD":0.011942,"changeRateMTD":0.340397,"changeRateQTD":0.324779,"changeRateYTD":0.416496,"amount":165583119.524002,"eps":1.934788,"lyrEps":3.090025,"lyrPeRate":29.067726,"pbRate":2.346816,"volumeRatio":0.282338,"committee":-0.117647,"roa":0.034413,"roe":0.050935,"changeRate5Min":0.000662,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.84,"divideRate":0.031619,"floatMarketCap":13455618123.419998,"shortable":3,"shares":149930237,"floatShares":149806481,"preHourTrading":{"tag":"盘前","latestPrice":89.96,"preClose":88.76,"latestTime":"09:29 EDT","volume":6316,"amount":566720.09004,"timestamp":1789997399999,"change":1.1999999999999886,"changeRate":0.013519603424966073},"postHourTrading":{"tag":"盘后","latestPrice":88.86,"preClose":88.76,"latestTime":"19:51 EDT","volume":2916226,"amount":258845455.81422,"timestamp":1789775513782,"change":0.09999999999999432,"changeRate":0.0011266336187471192},"overnightTrading":{"tag":"夜盘","latestPrice":89.30000305175781,"preClose":88.76000213623047,"latestTime":"20260921 04:00 EDT","volume":838,"amount":74954,"timestamp":1789977601851,"change":0.5400009155273438,"changeRate":0.006083831709451071},"impliedVol":0.6029,"impliedVolPercentile":0.8207},{"symbol":"AVGO","nameCN":"Broadcom","changeRate":0.011738,"change":4.1899,"latestPrice":361.1499,"close":361.1499,"volume":11298333,"market":"US","high":361.3,"low":353.5,"preClose":356.96,"open":358.86,"turnoverRate":0.002419,"peRate":46.098511,"amplitude":0.021851,"marketValue":1723995948381.7634,"askSize":311,"bidSize":76,"askPrice":361.15,"bidPrice":361.1,"week52High":495,"week52Low":289.96,"changeRate5Day":0.047662,"changeRate20Day":-0.019813,"changeRate60Day":-0.046872,"changeRateWTD":0.009899,"changeRateMTD":-0.024815,"changeRateQTD":-0.043945,"changeRateYTD":0.043484,"amount":4041623144.25943,"eps":7.834307,"lyrEps":4.77,"lyrPeRate":75.712767,"pbRate":17.29357,"volumeRatio":0.714216,"committee":-0.722992,"roa":0.153687,"roe":0.442454,"changeRate5Min":0.00047,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.539,"divideRate":0.00703,"floatMarketCap":1686713569860.8557,"shortable":3,"shares":4773629865,"floatShares":4670397444,"preHourTrading":{"tag":"盘前","latestPrice":358.86,"preClose":357.61,"latestTime":"09:29 EDT","volume":379269,"amount":136817207.02287,"timestamp":1789997399999,"change":1.25,"changeRate":0.003495427980201896},"postHourTrading":{"tag":"盘后","latestPrice":356.9,"preClose":357.61,"latestTime":"19:59 EDT","volume":7808922,"amount":2792567486.896883,"timestamp":1789775993985,"change":-0.7100000000000364,"changeRate":-0.0019854030927547784},"overnightTrading":{"tag":"夜盘","latestPrice":361.7200012207031,"preClose":357.6099853515625,"latestTime":"20260921 04:00 EDT","volume":72987,"amount":26289078,"timestamp":1789977602001,"change":4.110015869140625,"changeRate":0.011493012045231659},"impliedVol":0.386,"impliedVolPercentile":0.0359},{"symbol":"NXPI","nameCN":"NXP Semiconductors NV","changeRate":0.011163,"change":2.545,"latestPrice":230.535,"close":230.535,"volume":992901,"market":"US","high":230.62,"low":226.15,"preClose":227.99,"open":230.385,"turnoverRate":0.003945,"peRate":19.673915,"amplitude":0.019606,"marketValue":58019774171.985,"askSize":220,"bidSize":106,"askPrice":230.62,"bidPrice":230.46,"week52High":339.95,"week52Low":183,"changeRate5Day":0.028118,"changeRate20Day":0.022056,"changeRate60Day":-0.22805,"changeRateWTD":0.011163,"changeRateMTD":0.026242,"changeRateQTD":-0.179678,"changeRateYTD":0.06208,"amount":226650560.894348,"eps":11.7178,"lyrEps":7.95,"lyrPeRate":28.998113,"pbRate":5.0899,"volumeRatio":0.452992,"committee":-0.349693,"roa":0.104569,"roe":0.279209,"changeRate5Min":0.000651,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.0582,"divideRate":0.017603,"floatMarketCap":58019774171.985,"shortable":3,"shares":251674471,"floatShares":251674471,"preHourTrading":{"tag":"盘前","latestPrice":229.48,"preClose":227.99,"latestTime":"09:29 EDT","volume":5961,"amount":1366668.39591,"timestamp":1789997399999,"change":1.4899999999999807,"changeRate":0.006535374358524412},"postHourTrading":{"tag":"盘后","latestPrice":232.3991,"preClose":227.99,"latestTime":"19:56 EDT","volume":626954,"amount":142942584.19756,"timestamp":1789775804599,"change":4.409099999999995,"changeRate":0.019339006096758607},"overnightTrading":{"tag":"夜盘","latestPrice":229.8000030517578,"preClose":227.99000549316406,"latestTime":"20260921 04:00 EDT","volume":6766,"amount":1547393,"timestamp":1789977602005,"change":1.80999755859375,"changeRate":0.007938933790885058},"impliedVol":0.4559,"impliedVolPercentile":0.5538},{"symbol":"TXN","nameCN":"Texas Instruments","changeRate":0.009676,"change":2.58,"latestPrice":269.22,"close":269.22,"volume":2163163,"market":"US","high":269.77,"low":262.22,"preClose":266.64,"open":268,"turnoverRate":0.002372,"peRate":40.723037,"amplitude":0.028315,"marketValue":245864542024.92,"askSize":130,"bidSize":1,"askPrice":269.29,"bidPrice":269.16,"week52High":334.03,"week52Low":152.73,"changeRate5Day":0.022018,"changeRate20Day":0.018384,"changeRate60Day":-0.13659,"changeRateWTD":0.009676,"changeRateMTD":0.03185,"changeRateQTD":-0.096789,"changeRateYTD":0.55179,"amount":577539237.44809,"eps":6.611,"lyrEps":5.446878,"lyrPeRate":49.426479,"pbRate":13.653831,"volumeRatio":0.503103,"committee":-0.984733,"roa":0.130586,"roe":0.351758,"changeRate5Min":0.001264,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.62,"divideRate":0.020875,"floatMarketCap":245472391596.18002,"shortable":3,"shares":913247686,"floatShares":911791069,"preHourTrading":{"tag":"盘前","latestPrice":267.24,"preClose":266.64,"latestTime":"09:29 EDT","volume":17405,"amount":4678461.2152,"timestamp":1789997377263,"change":0.6000000000000227,"changeRate":0.0022502250225023357},"postHourTrading":{"tag":"盘后","latestPrice":266.6,"preClose":266.64,"latestTime":"19:59 EDT","volume":2728279,"amount":727469141.226949,"timestamp":1789775940539,"change":-0.03999999999996362,"changeRate":-0.00015001500150001358},"overnightTrading":{"tag":"夜盘","latestPrice":268.55999755859375,"preClose":266.6400146484375,"latestTime":"20260921 04:00 EDT","volume":10442,"amount":2793447,"timestamp":1789977601959,"change":1.91998291015625,"changeRate":0.007200655583100422},"impliedVol":0.4137,"impliedVolPercentile":0.6215},{"symbol":"ON","nameCN":"ON Semiconductor","changeRate":0.009574,"change":0.67,"latestPrice":70.65,"close":70.65,"volume":3885280,"market":"US","high":71,"low":68.17,"preClose":69.98,"open":71,"turnoverRate":0.010037,"peRate":45.268061,"amplitude":0.04044,"marketValue":27504873088.65,"askSize":20,"bidSize":25,"askPrice":70.67,"bidPrice":70.64,"week52High":134.92,"week52Low":44.56,"changeRate5Day":-0.013957,"changeRate20Day":-0.047972,"changeRate60Day":-0.405003,"changeRateWTD":0.009574,"changeRateMTD":-0.04643,"changeRateQTD":-0.252697,"changeRateYTD":0.304709,"amount":272464982.685547,"eps":1.560703,"lyrEps":0.29,"lyrPeRate":243.62069,"pbRate":3.810225,"volumeRatio":0.452195,"committee":0.111111,"roa":0.067499,"roe":0.08312,"changeRate5Min":0.001276,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":27347296176.45,"shortable":3,"shares":389311721,"floatShares":387081333,"preHourTrading":{"tag":"盘前","latestPrice":71.15,"preClose":69.98,"latestTime":"09:29 EDT","volume":62540,"amount":4438586.3784,"timestamp":1789997395156,"change":1.1700000000000017,"changeRate":0.016719062589311256},"postHourTrading":{"tag":"盘后","latestPrice":70.05,"preClose":69.98,"latestTime":"19:59 EDT","volume":1190948,"amount":83342900.122544,"timestamp":1789775960079,"change":0.06999999999999318,"changeRate":0.0010002857959416},"overnightTrading":{"tag":"夜盘","latestPrice":70.87000274658203,"preClose":69.9800033569336,"latestTime":"20260921 04:00 EDT","volume":16195,"amount":1141796,"timestamp":1789977601981,"change":0.8899993896484375,"changeRate":0.01271791007366759},"impliedVol":0.5878,"impliedVolPercentile":0.4582},{"symbol":"QRVO","nameCN":"Qorvo","changeRate":0.008705,"change":1.02,"latestPrice":118.2,"close":118.2,"volume":374943,"market":"US","high":119.89,"low":116.658,"preClose":117.18,"open":118.15,"turnoverRate":0.004584,"peRate":27.424594,"amplitude":0.027581,"marketValue":10427368191,"askSize":2,"bidSize":102,"askPrice":118.22,"bidPrice":118.17,"week52High":120.76,"week52Low":74.92,"changeRate5Day":0.094647,"changeRate20Day":0.236919,"changeRate60Day":0.239383,"changeRateWTD":0.008705,"changeRateMTD":0.230225,"changeRateQTD":0.267289,"changeRateYTD":0.398651,"amount":44117754.255913,"eps":4.31,"lyrEps":3.62,"lyrPeRate":32.651934,"pbRate":3.003339,"volumeRatio":0.335493,"committee":0.961538,"roa":0.067062,"roe":0.115558,"changeRate5Min":0.000042,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9667890166.2,"shortable":3,"shares":88218005,"floatShares":81792641,"preHourTrading":{"tag":"盘前","latestPrice":118.48,"preClose":117.18,"latestTime":"09:04 EDT","volume":1141,"amount":134597.7227,"timestamp":1789995878744,"change":1.2999999999999972,"changeRate":0.011094043352107842},"postHourTrading":{"tag":"盘后","latestPrice":117.1775,"preClose":117.18,"latestTime":"19:30 EDT","volume":520039,"amount":60938268.41984,"timestamp":1789774206478,"change":-0.002500000000011937,"changeRate":-0.00002133469875415546},"overnightTrading":{"tag":"夜盘","latestPrice":117.18000030517578,"preClose":117.18000030517578,"latestTime":"20260921 04:00 EDT","volume":0,"amount":0,"timestamp":1789977600000,"change":0,"changeRate":0},"impliedVol":0.4541,"impliedVolPercentile":0.7211}]}}}