US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

AQR Capital Holdings

2,664.39

+7.150.27%

Number of Gainers:68

Number of Losers:29

Number of Flat:1

PE:- -

High:2,673.24

Open:2,656.96

Low:2,655.43

Close:2,657.25

Volume:386.21M

Turnover:111.69B

Market Cap:48.45T

Float Cap:45.14T

Loading ...

Constituent

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

Abbott Laboratories US ABT	86.186	-0.56%	-0.4840	2.32M	200.09M	149.87B
NextEra US NEE	87.12	-0.60%	-0.5300	2.94M	256.70M	181.44B
Alibaba US BABA	128.64	-0.64%	-0.8300	4.02M	513.70M	308.61B
Allstate US ALL	211.295	-0.72%	-1.5250	236.46K	50.26M	54.56B
Broadcom US AVGO	418.705	-0.78%	-3.3050	6.37M	2.70B	1.99T
Synopsys US SNPS	526.43	-1.52%	-8.1300	540.03K	286.50M	100.72B
Oracle US ORCL	190.12	-1.52%	-2.9400	3.94M	748.36M	546.24B
JPMorgan Chase US JPM	301.9	-1.58%	-4.8400	3.67M	1.10B	809.76B
Anglogold Ashanti US AU	95.715	-1.82%	-1.7750	591.14K	56.31M	48.33B
Lam Research US LRCX	316.18	-2.01%	-6.5000	3.75M	1.20B	394.84B
Texas Instruments US TXN	317.4	-2.31%	-7.4900	2.27M	728.37M	288.40B
Applied Materials US AMAT	444.24	-2.34%	-10.6500	1.98M	891.76M	352.26B
NVIDIA US NVDA	209.47	-2.51%	-5.3900	65.95M	13.93B	5.09T
KLA-Tencor US KLAC	1960.91	-2.51%	-50.4800	289.63K	576.67M	256.15B
Arrow Electronics US ARW	217.33	-2.56%	-5.7000	398.37K	86.71M	11.10B
Newmont Mining US NEM	108.02	-2.99%	-3.3300	2.17M	235.84M	115.32B
Intel US INTC	118.275	-4.25%	-5.2450	43.69M	5.23B	593.86B
Skyworks Solutions US SWKS	79.635	-4.54%	-3.7850	1.02M	82.95M	11.94B

{"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/BK4533?page=5"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4533","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4533\",,,,,undefined,":{"symbol":"BK4533","market":"US","secType":"PLATE","nameCN":"AQR Capital Holdings","latestPrice":2664.3955,"timestamp":1779894385572,"preClose":2657.2463,"halted":0,"volume":386199720,"delay":0,"changeRate":0.00269,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":7.14917,"latestTime":"05-27 11:06:25 EDT","open":2656.9592,"high":2673.2407,"low":2655.4324,"amount":111690754660.36426,"amplitude":0.006702,"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":8.072417,"peRate":30.232974,"turnoverRate":0.002163,"increases":68,"decrements":29,"flats":1,"marketCap":48454508905908.5,"floatMarketCap":45144880630196.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4533\",,,,,undefined,":{"symbol":"BK4533","high":2673.2407,"amplitude":0.006702,"preClose":2657.2463,"low":2655.4324,"pbRate":"8.072417","latestPrice":2664.3938,"volume":386213703,"delay":0,"open":2656.9592,"prevYearClose":2352.2688,"prevWeekClose":2637.0557,"prevMonthClose":2530.3254,"prevQuarterClose":2195.5881,"fiveDayClose":2612.0007,"twentyDayClose":2484.3599,"sixtyDayClose":2320.5596,"secType":"PLATE","market":"US","turnoverRate":0.002163,"peRate":30.232974,"marketCap":48454894594484.5,"floatMarketCap":45145155182004.5,"timestamp":1779894386538,"nameCN":"AQR Capital Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4533\",,,,undefined,":{"bkCode":"BK4533","up":68,"down":29,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4533\",params:#size:20,page:4,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"ABT","nameCN":"Abbott Laboratories","changeRate":-0.005584,"change":-0.484,"latestPrice":86.186,"close":86.186,"volume":2322339,"market":"US","high":86.84,"low":85.415,"preClose":86.67,"open":86.79,"turnoverRate":0.001342,"peRate":24.141162,"amplitude":0.016442,"marketValue":149866480108.992,"askSize":156,"bidSize":133,"askPrice":86.2,"bidPrice":86.18,"week52High":139.06,"week52Low":81.97,"changeRate5Day":-0.029655,"changeRate20Day":-0.08176,"changeRate60Day":-0.244777,"changeRateWTD":-0.014003,"changeRateMTD":-0.05071,"changeRateQTD":-0.160553,"changeRateYTD":-0.312108,"amount":200091443.327705,"eps":3.570085,"lyrEps":3.730131,"lyrPeRate":23.105355,"pbRate":2.878671,"volumeRatio":0.976179,"committee":-0.079585,"roa":0.055901,"roe":0.123342,"changeRate5Min":0.000476,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.44,"divideRate":0.028311,"floatMarketCap":149121496685.03403,"shortable":3,"shares":1738872672,"floatShares":1730228769,"preHourTrading":{"tag":"盘前","latestPrice":86.4927,"preClose":86.67,"latestTime":"09:23 EDT","volume":2991,"amount":260013.34281,"timestamp":1779888212347,"change":-0.17730000000000246,"changeRate":-0.002045690550363476},"postHourTrading":{"tag":"盘后","latestPrice":86.81,"preClose":86.67,"latestTime":"19:59 EDT","volume":863486,"amount":74838338.3097,"timestamp":1779839958678,"change":0.14000000000000057,"changeRate":0.0016153224875966375},"overnightTrading":{"tag":"夜盘","latestPrice":86.9000015258789,"preClose":86.66999816894531,"latestTime":"20260527 04:00 EDT","volume":429,"amount":37265,"timestamp":1779868801975,"change":0.23000335693359375,"changeRate":0.002653782875191131},"impliedVol":0.3585,"impliedVolPercentile":0.9641},{"symbol":"NEE","nameCN":"NextEra","changeRate":-0.006047,"change":-0.53,"latestPrice":87.12,"close":87.12,"volume":2936770,"market":"US","high":88.09,"low":86.9288,"preClose":87.65,"open":87.09,"turnoverRate":0.001429,"peRate":22.123669,"amplitude":0.013248,"marketValue":181436955670.08,"askSize":46,"bidSize":58,"askPrice":87.14,"bidPrice":87.12,"week52High":98.75,"week52Low":66.77,"changeRate5Day":-0.032645,"changeRate20Day":-0.097296,"changeRate60Day":-0.060296,"changeRateWTD":-0.016149,"changeRateMTD":-0.109931,"changeRateQTD":-0.062016,"changeRateYTD":0.085202,"amount":256702090.600586,"eps":3.937864,"lyrEps":3.300338,"lyrPeRate":26.397296,"pbRate":3.285592,"volumeRatio":0.771607,"committee":0.506494,"roa":0.024122,"roe":0.103245,"changeRate5Min":0.000345,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.3227,"divideRate":0.026661,"floatMarketCap":179025140748.96002,"shortable":3,"shares":2082609684,"floatShares":2054925858,"preHourTrading":{"tag":"盘前","latestPrice":87.2174,"preClose":87.65,"latestTime":"09:29 EDT","volume":7927,"amount":694170.00591,"timestamp":1779888589526,"change":-0.43260000000000787,"changeRate":-0.0049355390758700265},"postHourTrading":{"tag":"盘后","latestPrice":87.6556,"preClose":87.65,"latestTime":"19:59 EDT","volume":374651,"amount":32839788.6149,"timestamp":1779839998435,"change":0.00560000000000116,"changeRate":0.00006389047347405772},"overnightTrading":{"tag":"夜盘","latestPrice":87.83000183105469,"preClose":87.6500015258789,"latestTime":"20260527 04:00 EDT","volume":5212,"amount":456739,"timestamp":1779868802017,"change":0.18000030517578125,"changeRate":0.002053625807669104},"impliedVol":0.2509,"impliedVolPercentile":0.1275},{"symbol":"BABA","nameCN":"Alibaba","changeRate":-0.006411,"change":-0.83,"latestPrice":128.64,"close":128.64,"volume":4023383,"market":"US","high":129,"low":126.25,"preClose":129.47,"open":126.25,"turnoverRate":0.001784,"peRate":20.165491,"amplitude":0.02124,"marketValue":308613630299.52,"askSize":47,"bidSize":347,"askPrice":128.68,"bidPrice":128.56,"week52High":192.67,"week52Low":103.71,"changeRate5Day":-0.051607,"changeRate20Day":-0.01689,"changeRate60Day":-0.097643,"changeRateWTD":-0.010462,"changeRateMTD":-0.024568,"changeRateQTD":0.025347,"changeRateYTD":-0.122391,"amount":513700876.879448,"eps":6.379215,"lyrEps":6.379215,"lyrPeRate":20.165491,"pbRate":0.290902,"volumeRatio":1.677765,"committee":0.740331,"roa":0.021198,"roe":0.092156,"changeRate5Min":0.001362,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.05,"divideRate":0.008162,"floatMarketCap":290083200128.63995,"shortable":3,"shares":2399048743,"floatShares":2255000001,"preHourTrading":{"tag":"盘前","latestPrice":126.32,"preClose":129.47,"latestTime":"09:29 EDT","volume":336242,"amount":42544399.659652,"timestamp":1779888590005,"change":-3.1500000000000057,"changeRate":-0.024329960608635248},"postHourTrading":{"tag":"盘后","latestPrice":129.6047,"preClose":129.47,"latestTime":"19:59 EDT","volume":143682,"amount":18607627.2099,"timestamp":1779839999476,"change":0.13470000000000937,"changeRate":0.0010403954584074255},"overnightTrading":{"tag":"夜盘","latestPrice":126.9000015258789,"preClose":129.47000122070312,"latestTime":"20260527 04:00 EDT","volume":336205,"amount":42968621,"timestamp":1779868802049,"change":-2.5699996948242188,"changeRate":-0.01985015579356663},"impliedVol":0.4286,"impliedVolPercentile":0.3426},{"symbol":"ALL","nameCN":"Allstate","changeRate":-0.007166,"change":-1.525,"latestPrice":211.295,"close":211.295,"volume":236463,"market":"US","high":214.415,"low":210.87,"preClose":212.82,"open":213.265,"turnoverRate":0.000916,"peRate":4.665011,"amplitude":0.016657,"marketValue":54562139889.04,"askSize":16,"bidSize":121,"askPrice":211.38,"bidPrice":211.18,"week52High":227.62,"week52Low":188.08,"changeRate5Day":-0.059155,"changeRate20Day":-0.023591,"changeRate60Day":-0.006886,"changeRateWTD":-0.024492,"changeRateMTD":-0.027456,"changeRateQTD":0.019075,"changeRateYTD":0.015109,"amount":50259240.782227,"eps":45.293571,"lyrEps":38.06,"lyrPeRate":5.551629,"pbRate":1.842942,"volumeRatio":0.480249,"committee":0.766423,"roa":0.075214,"roe":0.452208,"changeRate5Min":0.001208,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.08,"divideRate":0.019309,"floatMarketCap":54562139889.03999,"shortable":3,"shares":258227312,"floatShares":258227312,"preHourTrading":{"tag":"盘前","latestPrice":212.5,"preClose":212.82,"latestTime":"09:29 EDT","volume":552,"amount":117487.0452,"timestamp":1779888599999,"change":-0.3199999999999932,"changeRate":-0.0015036180810073922},"postHourTrading":{"tag":"盘后","latestPrice":212.82,"preClose":212.82,"latestTime":"19:56 EDT","volume":55308,"amount":11770734.6406,"timestamp":1779839777255,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":213.97999572753906,"preClose":212.82000732421875,"latestTime":"20260527 04:00 EDT","volume":75,"amount":16049,"timestamp":1779868801869,"change":1.1599884033203125,"changeRate":0.005450560865516457},"impliedVol":0.2447,"impliedVolPercentile":0.3546},{"symbol":"AVGO","nameCN":"Broadcom","changeRate":-0.007832,"change":-3.305,"latestPrice":418.705,"close":418.705,"volume":6368372,"market":"US","high":432.8,"low":416.5,"preClose":422.01,"open":425,"turnoverRate":0.001372,"peRate":81.601954,"amplitude":0.038625,"marketValue":1985195046010.295,"askSize":96,"bidSize":84,"askPrice":418.82,"bidPrice":418.59,"week52High":442.36,"week52Low":231.1308,"changeRate5Day":0.018573,"changeRate20Day":0.047208,"changeRate60Day":0.313296,"changeRateWTD":0.011023,"changeRateMTD":0.003054,"changeRateQTD":0.3528,"changeRateYTD":0.20978,"amount":2699090499.727539,"eps":5.131066,"lyrEps":4.77,"lyrPeRate":87.778826,"pbRate":24.854706,"volumeRatio":1.414954,"committee":-0.246753,"roa":0.106633,"roe":0.333714,"changeRate5Min":0.000574,"earningDate":1780416000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.48,"divideRate":0.005923,"floatMarketCap":1944071086976.375,"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":0.5876,"impliedVolPercentile":0.8725},{"symbol":"SNPS","nameCN":"Synopsys","changeRate":-0.015209,"change":-8.13,"latestPrice":526.43,"close":526.43,"volume":540028,"market":"US","high":534.62,"low":526.3,"preClose":534.56,"open":534.56,"turnoverRate":0.002935,"peRate":83.217739,"amplitude":0.015564,"marketValue":100715640026,"askSize":2,"bidSize":75,"askPrice":526.69,"bidPrice":526.43,"week52High":651.73,"week52Low":376.18,"changeRate5Day":0.065928,"changeRate20Day":0.087913,"changeRate60Day":0.239651,"changeRateWTD":0.003221,"changeRateMTD":0.090821,"changeRateQTD":0.327759,"changeRateYTD":0.120731,"amount":286499455.587158,"eps":6.325935,"lyrEps":8.046457,"lyrPeRate":65.423826,"pbRate":3.296874,"volumeRatio":1.253268,"committee":0.948052,"roa":0.020413,"roe":0.055426,"changeRate5Min":-0.004952,"earningDate":1779811200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":96863119999.99998,"shortable":3,"shares":191318200,"floatShares":184000000,"preHourTrading":{"tag":"盘前","latestPrice":534.19,"preClose":534.56,"latestTime":"09:29 EDT","volume":46394,"amount":24798780.6864,"timestamp":1779888573349,"change":-0.36999999999989086,"changeRate":-0.000692158036515809},"postHourTrading":{"tag":"盘后","latestPrice":536.99,"preClose":534.56,"latestTime":"19:58 EDT","volume":87100,"amount":46566624.9607,"timestamp":1779839908665,"change":2.4300000000000637,"changeRate":0.004545794672253935},"overnightTrading":{"tag":"夜盘","latestPrice":535.510009765625,"preClose":534.5599975585938,"latestTime":"20260527 04:00 EDT","volume":2512,"amount":1345979,"timestamp":1779868802033,"change":0.95001220703125,"changeRate":0.0017771853699679763},"impliedVol":0.5861,"impliedVolPercentile":0.9323},{"symbol":"ORCL","nameCN":"Oracle","changeRate":-0.015228,"change":-2.94,"latestPrice":190.12,"close":190.12,"volume":3941936,"market":"US","high":192.14,"low":187.9161,"preClose":193.06,"open":191.51,"turnoverRate":0.002438,"peRate":34.114516,"amplitude":0.021879,"marketValue":546239475600,"askSize":2,"bidSize":28,"askPrice":190.19,"bidPrice":190.04,"week52High":345.72,"week52Low":134.57,"changeRate5Day":0.047724,"changeRate20Day":0.145577,"changeRate60Day":0.273836,"changeRateWTD":-0.010204,"changeRateMTD":0.178016,"changeRateQTD":0.292366,"changeRateYTD":-0.024575,"amount":748360694.278809,"eps":5.572994,"lyrEps":4.34,"lyrPeRate":43.806452,"pbRate":16.285724,"volumeRatio":1.147041,"committee":0.866667,"roa":0.063345,"roe":0.57572,"changeRate5Min":-0.001471,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.01052,"floatMarketCap":307424040000,"shortable":3,"shares":2873130000,"floatShares":1617000000,"preHourTrading":{"tag":"盘前","latestPrice":191.21,"preClose":193.06,"latestTime":"09:29 EDT","volume":156906,"amount":30124258.98426,"timestamp":1779888599999,"change":-1.8499999999999943,"changeRate":-0.009582513208328987},"postHourTrading":{"tag":"盘后","latestPrice":192.3899,"preClose":193.06,"latestTime":"19:59 EDT","volume":716042,"amount":138181443.387901,"timestamp":1779839993196,"change":-0.6700999999999908,"changeRate":-0.0034709416761628032},"overnightTrading":{"tag":"夜盘","latestPrice":192.63999938964844,"preClose":193.05999755859375,"latestTime":"20260527 04:00 EDT","volume":28292,"amount":5434155,"timestamp":1779868802047,"change":-0.4199981689453125,"changeRate":-0.002175480028263457},"impliedVol":0.6823,"impliedVolPercentile":0.8167},{"symbol":"JPM","nameCN":"JPMorgan Chase","changeRate":-0.015779,"change":-4.84,"latestPrice":301.9,"close":301.9,"volume":3665142,"market":"US","high":305.9,"low":295.75,"preClose":306.74,"open":305.46,"turnoverRate":0.001366,"peRate":14.461302,"amplitude":0.03309,"marketValue":809762105995.1,"askSize":2,"bidSize":24,"askPrice":302.03,"bidPrice":301.81,"week52High":337.25,"week52Low":260.31,"changeRate5Day":0.020967,"changeRate20Day":-0.030663,"changeRate60Day":0.014585,"changeRateWTD":-0.014622,"changeRateMTD":-0.036172,"changeRateQTD":0.026312,"changeRateYTD":-0.063063,"amount":1097701192.750671,"eps":20.876406,"lyrEps":20.054385,"lyrPeRate":15.054064,"pbRate":2.354008,"volumeRatio":1.89028,"committee":0.846154,"roa":0.012723,"roe":0.164646,"changeRate5Min":-0.00047,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.9,"divideRate":0.019543,"floatMarketCap":809762105995.1,"shortable":3,"shares":2682219629,"floatShares":2682219629,"preHourTrading":{"tag":"盘前","latestPrice":304.92,"preClose":306.74,"latestTime":"09:29 EDT","volume":221939,"amount":68070355.8425,"timestamp":1779888599074,"change":-1.8199999999999932,"changeRate":-0.005933363760839777},"postHourTrading":{"tag":"盘后","latestPrice":306.75,"preClose":306.74,"latestTime":"19:59 EDT","volume":1136585,"amount":348635024.8683,"timestamp":1779839971725,"change":0.009999999999990905,"changeRate":0.00003260089978480441},"overnightTrading":{"tag":"夜盘","latestPrice":308.95001220703125,"preClose":306.739990234375,"latestTime":"20260527 04:00 EDT","volume":1951,"amount":599289,"timestamp":1779868802048,"change":2.21002197265625,"changeRate":0.0072048707146649136},"impliedVol":0.3046,"impliedVolPercentile":0.8088},{"symbol":"AU","nameCN":"Anglogold Ashanti","changeRate":-0.018207,"change":-1.775,"latestPrice":95.715,"close":95.715,"volume":591143,"market":"US","high":95.95,"low":94.425,"preClose":97.49,"open":94.465,"turnoverRate":0.001173,"peRate":14.069845,"amplitude":0.015643,"marketValue":48325300841.025,"askSize":11,"bidSize":312,"askPrice":95.79,"bidPrice":95.63,"week52High":129.14,"week52Low":42.6152,"changeRate5Day":0.071357,"changeRate20Day":0.018787,"changeRate60Day":-0.253742,"changeRateWTD":0.055991,"changeRateMTD":0.021178,"changeRateQTD":-0.016896,"changeRateYTD":0.122362,"amount":56307498.265793,"eps":6.802847,"lyrEps":5.19,"lyrPeRate":18.442197,"pbRate":5.662015,"volumeRatio":1.058301,"committee":0.931889,"roa":0.228295,"roe":0.429703,"changeRate5Min":0.001674,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.5681,"divideRate":0.037278,"floatMarketCap":48250064065.275,"shortable":3,"shares":504887435,"floatShares":504101385,"preHourTrading":{"tag":"盘前","latestPrice":94.6,"preClose":97.49,"latestTime":"09:29 EDT","volume":27515,"amount":2626605.83805,"timestamp":1779888594401,"change":-2.8900000000000006,"changeRate":-0.029644066058057243},"postHourTrading":{"tag":"盘后","latestPrice":97.38,"preClose":97.49,"latestTime":"19:58 EDT","volume":66760,"amount":6505803.9057,"timestamp":1779839901002,"change":-0.10999999999999943,"changeRate":-0.001128320853420858},"overnightTrading":{"tag":"夜盘","latestPrice":96.08000183105469,"preClose":97.48999786376953,"latestTime":"20260527 04:00 EDT","volume":4147,"amount":399869,"timestamp":1779868802054,"change":-1.4099960327148438,"changeRate":-0.014462981471034008},"impliedVol":0.5739,"impliedVolPercentile":0.5498},{"symbol":"LRCX","nameCN":"Lam Research","changeRate":-0.020144,"change":-6.5,"latestPrice":316.18,"close":316.18,"volume":3749480,"market":"US","high":333.33,"low":314.28,"preClose":322.68,"open":331.665,"turnoverRate":0.003003,"peRate":59.71968,"amplitude":0.059037,"marketValue":394836414780,"askSize":2,"bidSize":20,"askPrice":316.36,"bidPrice":315.93,"week52High":333.33,"week52Low":79.49,"changeRate5Day":0.156559,"changeRate20Day":0.258528,"changeRate60Day":0.368745,"changeRateWTD":0.035467,"changeRateMTD":0.226169,"changeRateQTD":0.479828,"changeRateYTD":0.847062,"amount":1204322609.090576,"eps":5.294402,"lyrEps":4.166248,"lyrPeRate":75.890826,"pbRate":37.302282,"volumeRatio":1.725833,"committee":0.818182,"roa":0.227778,"roe":0.667619,"changeRate5Min":0.001719,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.04,"divideRate":0.003289,"floatMarketCap":394836414780,"shortable":3,"shares":1248771000,"floatShares":1248771000,"preHourTrading":{"tag":"盘前","latestPrice":333.03,"preClose":322.68,"latestTime":"09:29 EDT","volume":106388,"amount":35518413.62404,"timestamp":1779888599999,"change":10.349999999999966,"changeRate":0.032075120862774156},"postHourTrading":{"tag":"盘后","latestPrice":323.51,"preClose":322.68,"latestTime":"19:59 EDT","volume":500695,"amount":161567981.0361,"timestamp":1779839998113,"change":0.8299999999999841,"changeRate":0.0025722077600098675},"overnightTrading":{"tag":"夜盘","latestPrice":324.1199951171875,"preClose":322.67999267578125,"latestTime":"20260527 04:00 EDT","volume":10367,"amount":3356656,"timestamp":1779868802047,"change":1.44000244140625,"changeRate":0.0044626331786647815},"impliedVol":0.6858,"impliedVolPercentile":0.8606},{"symbol":"TXN","nameCN":"Texas Instruments","changeRate":-0.023054,"change":-7.49,"latestPrice":317.4,"close":317.4,"volume":2274244,"market":"US","high":331.51,"low":313.18,"preClose":324.89,"open":331.45,"turnoverRate":0.002508,"peRate":54.248638,"amplitude":0.056419,"marketValue":288396946548,"askSize":3,"bidSize":24,"askPrice":317.57,"bidPrice":317.37,"week52High":331.51,"week52Low":152.73,"changeRate5Day":0.049916,"changeRate20Day":0.197736,"changeRate60Day":0.512725,"changeRateWTD":0.026487,"changeRateMTD":0.129216,"changeRateQTD":0.634903,"changeRateYTD":0.8295,"amount":728374946.475586,"eps":5.850838,"lyrEps":5.446878,"lyrPeRate":58.271913,"pbRate":17.188994,"volumeRatio":1.261789,"committee":0.777778,"roa":0.121606,"roe":0.323469,"changeRate5Min":-0.000598,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.62,"divideRate":0.017706,"floatMarketCap":287780447832,"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":0.414,"impliedVolPercentile":0.8566},{"symbol":"AMAT","nameCN":"Applied Materials","changeRate":-0.023412,"change":-10.65,"latestPrice":444.24,"close":444.24,"volume":1981405,"market":"US","high":462.4,"low":441.12,"preClose":454.89,"open":460.995,"turnoverRate":0.002499,"peRate":41.781186,"amplitude":0.046781,"marketValue":352257160911.84,"askSize":81,"bidSize":38,"askPrice":444.41,"bidPrice":443.9,"week52High":462.4,"week52Low":153.47,"changeRate5Day":0.09174,"changeRate20Day":0.165648,"changeRate60Day":0.193616,"changeRateWTD":0.027953,"changeRateMTD":0.126112,"changeRateQTD":0.299745,"changeRateYTD":0.728628,"amount":891758808.858185,"eps":10.632537,"lyrEps":8.66,"lyrPeRate":51.297921,"pbRate":14.733245,"volumeRatio":1.173782,"committee":-0.361345,"roa":0.148576,"roe":0.39692,"changeRate5Min":0.000034,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.91,"divideRate":0.004299,"floatMarketCap":352257160911.84,"shortable":3,"shares":792943366,"floatShares":792943366,"preHourTrading":{"tag":"盘前","latestPrice":461.21,"preClose":454.89,"latestTime":"09:29 EDT","volume":203649,"amount":93905879.48817,"timestamp":1779888599999,"change":6.319999999999993,"changeRate":0.013893468750686965},"postHourTrading":{"tag":"盘后","latestPrice":455.5,"preClose":454.89,"latestTime":"19:59 EDT","volume":730220,"amount":332154248.2155,"timestamp":1779839999776,"change":0.6100000000000136,"changeRate":0.0013409835344808936},"overnightTrading":{"tag":"夜盘","latestPrice":456.9599914550781,"preClose":454.8900146484375,"latestTime":"20260527 04:00 EDT","volume":9907,"amount":4503723,"timestamp":1779868802046,"change":2.069976806640625,"changeRate":0.0045504995493040445},"impliedVol":0.6031,"impliedVolPercentile":0.7928},{"symbol":"NVDA","nameCN":"NVIDIA","changeRate":-0.025086,"change":-5.39,"latestPrice":209.47,"close":209.47,"volume":65945799,"market":"US","high":214.14,"low":208.78,"preClose":214.86,"open":214.12,"turnoverRate":0.002816,"peRate":32.079819,"amplitude":0.024946,"marketValue":5090121000000,"askSize":258,"bidSize":6,"askPrice":209.5,"bidPrice":209.48,"week52High":236.54,"week52Low":132.92,"changeRate5Day":-0.050496,"changeRate20Day":-0.017357,"changeRate60Day":0.147907,"changeRateWTD":-0.027214,"changeRateMTD":0.049607,"changeRateQTD":0.201089,"changeRateYTD":0.123164,"amount":13932308861.29866,"eps":6.52965,"lyrEps":4.9,"lyrPeRate":42.74898,"pbRate":26.039888,"volumeRatio":1.497966,"committee":0.761905,"roa":0.527271,"roe":1.14288,"changeRate5Min":0.00043,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.04,"divideRate":0.000191,"floatMarketCap":4905806486906.4,"shortable":3,"shares":24300000000,"floatShares":23420091120,"preHourTrading":{"tag":"盘前","latestPrice":213.92,"preClose":214.86,"latestTime":"09:29 EDT","volume":2744347,"amount":591117661.54355,"timestamp":1779888599999,"change":-0.9400000000000261,"changeRate":-0.004374941822582268},"postHourTrading":{"tag":"盘后","latestPrice":213.95,"preClose":214.86,"latestTime":"19:59 EDT","volume":27981410,"amount":6011127539.15729,"timestamp":1779839999598,"change":-0.910000000000025,"changeRate":-0.004235316019733896},"overnightTrading":{"tag":"夜盘","latestPrice":213.89999389648438,"preClose":214.86000061035156,"latestTime":"20260527 04:00 EDT","volume":675763,"amount":144525431,"timestamp":1779868802054,"change":-0.9600067138671875,"changeRate":-0.004468056926091883},"impliedVol":0.4354,"impliedVolPercentile":0.5179},{"symbol":"KLAC","nameCN":"KLA-Tencor","changeRate":-0.025097,"change":-50.48,"latestPrice":1960.91,"close":1960.91,"volume":289633,"market":"US","high":2060.08,"low":1945.01,"preClose":2011.39,"open":2060.08,"turnoverRate":0.002217,"peRate":55.510298,"amplitude":0.057209,"marketValue":256148812204.11,"askSize":2,"bidSize":3,"askPrice":1961.92,"bidPrice":1959.25,"week52High":2060.08,"week52Low":740.44,"changeRate5Day":0.126584,"changeRate20Day":0.083993,"changeRate60Day":0.277507,"changeRateWTD":0.038409,"changeRateMTD":0.120296,"changeRateQTD":0.331769,"changeRateYTD":0.613811,"amount":576672243.14624,"eps":35.325157,"lyrEps":30.37,"lyrPeRate":64.567336,"pbRate":43.932601,"volumeRatio":1.235384,"committee":0.2,"roa":0.212815,"roe":0.949761,"changeRate5Min":-0.000993,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.6433,"divideRate":0.003898,"floatMarketCap":256148812204.11002,"shortable":3,"shares":130627521,"floatShares":130627521,"preHourTrading":{"tag":"盘前","latestPrice":2048.68,"preClose":2011.39,"latestTime":"09:29 EDT","volume":9158,"amount":18969694.3768,"timestamp":1779888595703,"change":37.289999999999736,"changeRate":0.018539418014407814},"postHourTrading":{"tag":"盘后","latestPrice":2015,"preClose":2011.39,"latestTime":"19:58 EDT","volume":200957,"amount":404204457.971099,"timestamp":1779839905459,"change":3.6099999999999,"changeRate":0.0017947787351035352},"overnightTrading":{"tag":"夜盘","latestPrice":2021.449951171875,"preClose":2011.3900146484375,"latestTime":"20260527 04:00 EDT","volume":776,"amount":1563495,"timestamp":1779868802036,"change":10.0599365234375,"changeRate":0.005001484769325473},"impliedVol":0.5995,"impliedVolPercentile":0.9323},{"symbol":"ARW","nameCN":"Arrow Electronics","changeRate":-0.025557,"change":-5.7,"latestPrice":217.33,"close":217.33,"volume":398368,"market":"US","high":224.71,"low":214.88,"preClose":223.03,"open":224.71,"turnoverRate":0.0078,"peRate":15.551533,"amplitude":0.044075,"marketValue":11099043100,"askSize":30,"bidSize":15,"askPrice":217.44,"bidPrice":216.6,"week52High":224.83,"week52Low":101.79,"changeRate5Day":0.053619,"changeRate20Day":0.181013,"changeRate60Day":0.449253,"changeRateWTD":0,"changeRateMTD":0.157057,"changeRateQTD":0.515445,"changeRateYTD":0.9725,"amount":86707291.078613,"eps":13.974828,"lyrEps":10.93,"lyrPeRate":19.883806,"pbRate":1.646334,"volumeRatio":2.353171,"committee":-0.333333,"roa":0.024935,"roe":0.113299,"changeRate5Min":0.001382,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11099043100,"shortable":3,"shares":51070000,"floatShares":51070000,"preHourTrading":{"tag":"盘前","latestPrice":225,"preClose":223.03,"latestTime":"09:20 EDT","volume":135,"amount":30615.05025,"timestamp":1779888025975,"change":1.9699999999999989,"changeRate":0.008832892435995152},"postHourTrading":{"tag":"盘后","latestPrice":223.03,"preClose":223.03,"latestTime":"19:34 EDT","volume":5339,"amount":1190773.39,"timestamp":1779838493412,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":222.55999755859375,"preClose":223.02999877929688,"latestTime":"20260527 04:00 EDT","volume":3,"amount":668,"timestamp":1779868802051,"change":-0.470001220703125,"changeRate":-0.002107345304557988},"impliedVol":0.3778,"impliedVolPercentile":0.8167},{"symbol":"NEM","nameCN":"Newmont Mining","changeRate":-0.029906,"change":-3.33,"latestPrice":108.02,"close":108.02,"volume":2174396,"market":"US","high":109.8999,"low":107.635,"preClose":111.35,"open":108.45,"turnoverRate":0.002042,"peRate":14.039931,"amplitude":0.02034,"marketValue":115317049567.28,"askSize":10,"bidSize":34,"askPrice":108.11,"bidPrice":108,"week52High":134.88,"week52Low":51.8,"changeRate5Day":0.027881,"changeRate20Day":-0.017106,"changeRate60Day":-0.160879,"changeRateWTD":0.00353,"changeRateMTD":-0.027635,"changeRateQTD":-0.002125,"changeRateYTD":0.081823,"amount":235843100.349182,"eps":7.69377,"lyrEps":6.39,"lyrPeRate":16.904538,"pbRate":3.301754,"volumeRatio":1.288577,"committee":0.545455,"roa":0.148866,"roe":0.258323,"changeRate5Min":0.000509,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.02,"divideRate":0.009443,"floatMarketCap":115041300000,"shortable":3,"shares":1067552764,"floatShares":1065000000,"preHourTrading":{"tag":"盘前","latestPrice":108.44,"preClose":111.35,"latestTime":"09:29 EDT","volume":125216,"amount":13917600.62784,"timestamp":1779888598431,"change":-2.9099999999999966,"changeRate":-0.026133812303547343},"postHourTrading":{"tag":"盘后","latestPrice":111.65,"preClose":111.61,"latestTime":"19:58 EDT","volume":239512,"amount":26725432.9461,"timestamp":1779839935690,"change":0.04000000000000625,"changeRate":0.00035839082519493104},"overnightTrading":{"tag":"夜盘","latestPrice":110.95999908447266,"preClose":111.61000061035156,"latestTime":"20260527 04:00 EDT","volume":53228,"amount":5938784,"timestamp":1779868801999,"change":-0.6500015258789062,"changeRate":-0.005823864549093284},"impliedVol":0.4163,"impliedVolPercentile":0.3665},{"symbol":"INTC","nameCN":"Intel","changeRate":-0.042463,"change":-5.245,"latestPrice":118.275,"close":118.275,"volume":43691991,"market":"US","high":125.25,"low":117.064,"preClose":123.52,"open":124.605,"turnoverRate":0.008765,"peRate":0,"amplitude":0.066273,"marketValue":593859984716.7001,"askSize":12,"bidSize":100,"askPrice":118.27,"bidPrice":118.23,"week52High":132.75,"week52Low":18.965,"changeRate5Day":0.067464,"changeRate20Day":0.399373,"changeRate60Day":1.599451,"changeRateWTD":-0.013059,"changeRateMTD":0.251852,"changeRateQTD":1.68015,"changeRateYTD":2.205285,"amount":5225989736.561234,"eps":-0.6265,"lyrEps":-0.06,"lyrPeRate":0,"pbRate":5.331167,"volumeRatio":1.44321,"committee":-0.971429,"roa":0.006307,"roe":-0.029109,"changeRate5Min":-0.001477,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":589574456149.8,"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":0.8301,"impliedVolPercentile":0.9482},{"symbol":"SWKS","nameCN":"Skyworks Solutions","changeRate":-0.045373,"change":-3.785,"latestPrice":79.635,"close":79.635,"volume":1016522,"market":"US","high":85.175,"low":79.52,"preClose":83.42,"open":84.08,"turnoverRate":0.006868,"peRate":33.10563,"amplitude":0.06779,"marketValue":11939694423.495,"askSize":24,"bidSize":511,"askPrice":79.7,"bidPrice":79.57,"week52High":90.9,"week52Low":51.93,"changeRate5Day":0.131983,"changeRate20Day":0.30592,"changeRate60Day":0.351349,"changeRateWTD":-0.03379,"changeRateMTD":0.134887,"changeRateQTD":0.487115,"changeRateYTD":0.255874,"amount":82950481.50589,"eps":2.405482,"lyrEps":3.090025,"lyrPeRate":25.771636,"pbRate":2.070814,"volumeRatio":0.797781,"committee":0.91028,"roa":0.035365,"roe":0.061711,"changeRate5Min":-0.003005,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.83,"divideRate":0.035537,"floatMarketCap":11785980000,"shortable":3,"shares":149930237,"floatShares":148000000,"preHourTrading":{"tag":"盘前","latestPrice":84.76,"preClose":83.42,"latestTime":"09:29 EDT","volume":36106,"amount":3096159.18458,"timestamp":1779888591477,"change":1.3400000000000034,"changeRate":0.01606329417405902},"postHourTrading":{"tag":"盘后","latestPrice":83.9,"preClose":83.42,"latestTime":"19:59 EDT","volume":302224,"amount":25212072.0739,"timestamp":1779839969387,"change":0.480000000000004,"changeRate":0.005754015823543563},"overnightTrading":{"tag":"夜盘","latestPrice":83.36000061035156,"preClose":83.41999816894531,"latestTime":"20260527 04:00 EDT","volume":2254,"amount":188107,"timestamp":1779868801997,"change":-0.05999755859375,"changeRate":-0.0007192227272918503},"impliedVol":0.5062,"impliedVolPercentile":0.7052}]}}}