US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Quantum Computing

3,663.37

-26.7458-0.72%

Number of Gainers:9

Number of Losers:10

Number of Flat:- -

PE:- -

High:3,690.14

Open:3,689.97

Low:3,593.02

Close:3,690.01

Volume:192.38M

Turnover:22.18B

Market Cap:11.52T

Float Cap:10.08T

Loading ...

Constituent

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

IONQ Inc. US IONQ	32.8083	+4.42%	+1.39	30.61M	969.10M	13.42B
Quantum Computing Inc. US QUBT	6.5585	+3.94%	+0.2485	5.32M	34.08M	1.48B
Rigetti Computing US RGTI	12.0699	+3.34%	+0.3899	12.64M	147.05M	4.01B
IBM US IBM	232.87	+2.19%	+4.99	2.11M	489.18M	218.87B
D-Wave Quantum Inc. US QBTS	12.29	+2.16%	+0.2600	13.32M	158.72M	4.55B
Intuitive Machines US LUNR	11.165	+1.32%	+0.1450	7.03M	75.81M	2.56B
CryoPort US CYRX	16.76	+0.72%	+0.1200	187.45K	3.10M	844.74M
Alphabet US GOOGL	347.78	+0.04%	+0.1400	10.35M	3.60B	4.25T
Alphabet US GOOG	343.67	+0.01%	+0.0200	5.90M	2.03B	4.20T
Honeywell US HON	207.59	-0.01%	-0.0200	770.09K	159.98M	65.90B
Baidu US BIDU	81.7099	-0.18%	-0.1501	1.46M	119.12M	27.80B
Arqit Quantum Inc. US ARQQ	15.14	-1.50%	-0.2300	189.79K	2.85M	263.47M
Taiwan Semiconductor Manufacturing US TSM	417.82	-2.83%	-12.1800	14.91M	6.17B	2.17T
Amplitech Group Inc. US AMPG	2.5335	-2.93%	-0.0765	359.67K	907.85K	76.12M
nLIGHT US LASR	34.74	-3.20%	-1.1500	574.10K	19.63M	2.00B
Intel US INTC	93.635	-4.57%	-4.4850	82.94M	7.69B	491.86B
Keysight US KEYS	334.9	-6.35%	-22.7200	857.91K	284.43M	56.93B
FormFactor US FORM	110.835	-7.41%	-8.8750	1.04M	114.62M	8.64B
QUANTUM CORP US QMCO	20.85	-12.62%	-3.0100	1.55M	33.31M	820.96M

{"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/BK4602"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4602","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4602\",,,,,undefined,":{"symbol":"BK4602","market":"US","secType":"PLATE","nameCN":"Quantum Computing","latestPrice":3663.2686,"timestamp":1792082006483,"preClose":3690.0144,"halted":0,"volume":192372007,"delay":0,"changeRate":-0.007248,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-26.74585,"latestTime":"10-15 12:33:26 EDT","open":3689.9702,"high":3690.141,"low":3593.0242,"amount":22184583135.891487,"amplitude":0.026319,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1792094400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":7.856482,"peRate":28.068089,"turnoverRate":0.005677,"increases":9,"decrements":10,"flats":0,"marketCap":11523457307824,"floatMarketCap":10075376474252},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4602\",,,,,undefined,":{"symbol":"BK4602","high":3690.141,"amplitude":0.026319,"preClose":3690.0144,"low":3593.0242,"pbRate":"7.856482","latestPrice":3663.3667,"volume":192381111,"delay":0,"open":3689.9702,"prevYearClose":3145.7783,"prevWeekClose":3774.8289,"prevMonthClose":3747.0786,"prevQuarterClose":3747.0786,"fiveDayClose":3760.8223,"twentyDayClose":3711.539,"sixtyDayClose":3651.496,"secType":"PLATE","market":"US","turnoverRate":0.005677,"peRate":28.068089,"marketCap":11523457307824,"floatMarketCap":10075376474252,"timestamp":1792082007905,"nameCN":"Quantum Computing"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4602\",,,,undefined,":{"bkCode":"BK4602","up":9,"down":10,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4602\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"IONQ","nameCN":"IONQ Inc.","changeRate":0.044185,"change":1.3883,"latestPrice":32.8083,"close":32.8083,"volume":30607119,"market":"US","high":32.995,"low":30.03,"preClose":31.42,"open":30.52,"turnoverRate":0.075387,"peRate":0,"amplitude":0.094367,"marketValue":13418594700,"askSize":163,"bidSize":238,"askPrice":32.81,"bidPrice":32.79,"week52High":80.23,"week52Low":25.89,"changeRate5Day":-0.168357,"changeRate20Day":-0.186706,"changeRate60Day":-0.053971,"changeRateWTD":-0.177531,"changeRateMTD":-0.251977,"changeRateQTD":-0.251977,"changeRateYTD":-0.268814,"amount":969099142.960568,"eps":-3.987156,"lyrEps":-1.820535,"lyrPeRate":0,"pbRate":4.032989,"volumeRatio":2.434421,"committee":0.449036,"roa":-0.144687,"roe":-0.604834,"changeRate5Min":-0.003847,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13320169767.191702,"shortable":3,"shares":409000000,"floatShares":405999999,"preHourTrading":{"tag":"盘前","latestPrice":30.56,"preClose":31.42,"latestTime":"09:29 EDT","volume":9628232,"amount":302128788.312344,"timestamp":1792070993250,"change":-0.860000000000003,"changeRate":-0.027371101209420844},"postHourTrading":{"tag":"盘后","latestPrice":31.1007,"preClose":31.42,"latestTime":"19:59 EDT","volume":1370250,"amount":43055305.1273,"timestamp":1792022397018,"change":-0.3193000000000019,"changeRate":-0.0101623169955443},"overnightTrading":{"tag":"夜盘","latestPrice":30.950000762939453,"preClose":31.420000076293945,"latestTime":"20261015 04:00 EDT","volume":530173,"amount":16525079,"timestamp":1792051201904,"change":-0.4699993133544922,"changeRate":-0.01495860318947299},"impliedVol":0.8781,"impliedVolPercentile":0.251},{"symbol":"QUBT","nameCN":"Quantum Computing Inc.","changeRate":0.039382,"change":0.2485,"latestPrice":6.5585,"close":6.5585,"volume":5321247,"market":"US","high":6.695,"low":6.081,"preClose":6.31,"open":6.082,"turnoverRate":0.026499,"peRate":0,"amplitude":0.097306,"marketValue":1479086935.5145,"askSize":2870,"bidSize":1843,"askPrice":6.56,"bidPrice":6.55,"week52High":23.79,"week52Low":6.081,"changeRate5Day":-0.119664,"changeRate20Day":-0.222927,"changeRate60Day":-0.17086,"changeRateWTD":-0.118481,"changeRateMTD":-0.223846,"changeRateQTD":-0.223846,"changeRateYTD":-0.36077,"amount":34084123.259262,"eps":-0.066168,"lyrEps":-0.113525,"lyrPeRate":0,"pbRate":0.929053,"volumeRatio":1.576688,"committee":-0.217908,"roa":-0.04163,"roe":-0.015067,"changeRate5Min":-0.00099,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1317018254.8575,"shortable":3,"shares":225522137,"floatShares":200810895,"preHourTrading":{"tag":"盘前","latestPrice":6.09,"preClose":6.31,"latestTime":"09:29 EDT","volume":233947,"amount":1441297.636289,"timestamp":1792070999999,"change":-0.21999999999999975,"changeRate":-0.03486529318541993},"postHourTrading":{"tag":"盘后","latestPrice":6.2515,"preClose":6.31,"latestTime":"19:59 EDT","volume":197292,"amount":1242506.2567,"timestamp":1792022398518,"change":-0.05849999999999955,"changeRate":-0.009270998415213876},"overnightTrading":{"tag":"夜盘","latestPrice":6.21999979019165,"preClose":6.309999942779541,"latestTime":"20261015 04:00 EDT","volume":25445,"amount":159487,"timestamp":1792051201889,"change":-0.09000015258789062,"changeRate":-0.014263098796201535},"impliedVol":0.7794,"impliedVolPercentile":0.0757},{"symbol":"RGTI","nameCN":"Rigetti Computing","changeRate":0.033382,"change":0.3899,"latestPrice":12.0699,"close":12.0699,"volume":12635509,"market":"US","high":12.14,"low":11.11,"preClose":11.68,"open":11.232,"turnoverRate":0.038168,"peRate":0,"amplitude":0.088185,"marketValue":4009024007.9343,"askSize":1113,"bidSize":900,"askPrice":12.06,"bidPrice":12.05,"week52High":57.97,"week52Low":11.11,"changeRate5Day":-0.1464,"changeRate20Day":-0.245159,"changeRate60Day":-0.207492,"changeRateWTD":-0.139708,"changeRateMTD":-0.23317,"changeRateQTD":-0.23317,"changeRateYTD":-0.455084,"amount":147053807.184941,"eps":-0.795477,"lyrEps":-0.7,"lyrPeRate":0,"pbRate":7.459565,"volumeRatio":1.663552,"committee":-0.005874,"roa":-0.094518,"roe":-0.43765,"changeRate5Min":0.000406,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3995722109.1015,"shortable":0,"shares":332150557,"floatShares":331048485,"preHourTrading":{"tag":"盘前","latestPrice":11.29,"preClose":11.68,"latestTime":"09:29 EDT","volume":288222,"amount":3276376.55499,"timestamp":1792070999999,"change":-0.39000000000000057,"changeRate":-0.03339041095890416},"postHourTrading":{"tag":"盘后","latestPrice":11.65,"preClose":11.68,"latestTime":"19:59 EDT","volume":931670,"amount":10885655.6819,"timestamp":1792022398957,"change":-0.02999999999999936,"changeRate":-0.0025684931506848767},"overnightTrading":{"tag":"夜盘","latestPrice":11.479999542236328,"preClose":11.680000305175781,"latestTime":"20261015 04:00 EDT","volume":140379,"amount":1624351,"timestamp":1792051201915,"change":-0.20000076293945312,"changeRate":-0.017123352543991492},"impliedVol":0.8207,"impliedVolPercentile":0.1633},{"symbol":"IBM","nameCN":"IBM","changeRate":0.021897,"change":4.99,"latestPrice":232.87,"close":232.87,"volume":2113029,"market":"US","high":233.41,"low":226.01,"preClose":227.88,"open":226.65,"turnoverRate":0.002263,"peRate":20.588752,"amplitude":0.032473,"marketValue":218871085153.6,"askSize":187,"bidSize":6,"askPrice":232.94,"bidPrice":232.84,"week52High":332.46,"week52Low":199.19,"changeRate5Day":0.027625,"changeRate20Day":-0.020526,"changeRate60Day":0.1317,"changeRateWTD":0.025272,"changeRateMTD":0.058837,"changeRateQTD":0.058837,"changeRateYTD":-0.213835,"amount":489176982.416107,"eps":11.310545,"lyrEps":11.163189,"lyrPeRate":20.860527,"pbRate":6.352928,"volumeRatio":0.924674,"committee":-0.937824,"roa":0.053041,"roe":0.344605,"changeRate5Min":-0.001458,"earningDate":1792512000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.7408,"divideRate":0.028947,"floatMarketCap":217458239343.73,"shortable":3,"shares":939885280,"floatShares":933818179,"preHourTrading":{"tag":"盘前","latestPrice":227.2,"preClose":227.88,"latestTime":"09:29 EDT","volume":17870,"amount":4055122.2302,"timestamp":1792070957060,"change":-0.6800000000000068,"changeRate":-0.002984026680709175},"postHourTrading":{"tag":"盘后","latestPrice":226.87,"preClose":227.88,"latestTime":"19:59 EDT","volume":204586,"amount":46612322.4214,"timestamp":1792022399679,"change":-1.009999999999991,"changeRate":-0.004432157275759132},"overnightTrading":{"tag":"夜盘","latestPrice":228.64999389648438,"preClose":227.8800048828125,"latestTime":"20261015 04:00 EDT","volume":6736,"amount":1530541,"timestamp":1792051201914,"change":0.769989013671875,"changeRate":0.0033789231050255705},"impliedVol":0.4557,"impliedVolPercentile":0.8486},{"symbol":"QBTS","nameCN":"D-Wave Quantum Inc.","changeRate":0.021613,"change":0.26,"latestPrice":12.29,"close":12.29,"volume":13322262,"market":"US","high":12.39,"low":11.3501,"preClose":12.03,"open":11.53,"turnoverRate":0.036677,"peRate":0,"amplitude":0.086442,"marketValue":4547300000,"askSize":2669,"bidSize":3582,"askPrice":12.29,"bidPrice":12.28,"week52High":46.75,"week52Low":11.3501,"changeRate5Day":-0.158219,"changeRate20Day":-0.305257,"changeRate60Day":-0.291643,"changeRateWTD":-0.156486,"changeRateMTD":-0.258298,"changeRateQTD":-0.258298,"changeRateYTD":-0.530019,"amount":158715502.996651,"eps":-0.693549,"lyrEps":-1.11,"lyrPeRate":0,"pbRate":4.198373,"volumeRatio":1.826961,"committee":0.185163,"roa":-0.106504,"roe":-0.279849,"changeRate5Min":-0.00203,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4464165130.719999,"shortable":3,"shares":370000000,"floatShares":363235568,"preHourTrading":{"tag":"盘前","latestPrice":11.56,"preClose":12.03,"latestTime":"09:29 EDT","volume":389631,"amount":4544370.384477,"timestamp":1792070999999,"change":-0.46999999999999886,"changeRate":-0.03906899418121354},"postHourTrading":{"tag":"盘后","latestPrice":11.93,"preClose":12.03,"latestTime":"19:59 EDT","volume":352645,"amount":4237198.0021,"timestamp":1792022392357,"change":-0.09999999999999964,"changeRate":-0.00831255195344968},"overnightTrading":{"tag":"夜盘","latestPrice":11.739999771118164,"preClose":12.029999732971191,"latestTime":"20261015 04:00 EDT","volume":142709,"amount":1689189,"timestamp":1792051201915,"change":-0.28999996185302734,"changeRate":-0.024106398029104744},"impliedVol":0.9141,"impliedVolPercentile":0.251},{"symbol":"LUNR","nameCN":"Intuitive Machines","changeRate":0.013158,"change":0.145,"latestPrice":11.165,"close":11.165,"volume":7032681,"market":"US","high":11.32,"low":10.16,"preClose":11.02,"open":10.6,"turnoverRate":0.033045,"peRate":0,"amplitude":0.105263,"marketValue":2555937219.22,"askSize":582,"bidSize":232,"askPrice":11.17,"bidPrice":11.16,"week52High":46.75,"week52Low":7.78,"changeRate5Day":-0.185036,"changeRate20Day":-0.245098,"changeRate60Day":-0.207594,"changeRateWTD":-0.153525,"changeRateMTD":-0.215941,"changeRateQTD":-0.215941,"changeRateYTD":-0.312076,"amount":75807255.722863,"eps":-0.958926,"lyrEps":-0.726955,"lyrPeRate":0,"pbRate":-8.793896,"volumeRatio":1.940728,"committee":-0.429975,"roa":-0.055166,"roe":-0.307688,"changeRate5Min":-0.001217,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2376165255.695,"shortable":3,"shares":228924068,"floatShares":212822683,"preHourTrading":{"tag":"盘前","latestPrice":10.6,"preClose":11.02,"latestTime":"09:29 EDT","volume":218630,"amount":2314556.44731,"timestamp":1792070999999,"change":-0.41999999999999993,"changeRate":-0.038112522686025406},"postHourTrading":{"tag":"盘后","latestPrice":10.94,"preClose":11.02,"latestTime":"19:59 EDT","volume":318184,"amount":3486517.8445,"timestamp":1792022368958,"change":-0.08000000000000007,"changeRate":-0.007259528130671513},"overnightTrading":{"tag":"夜盘","latestPrice":10.770000457763672,"preClose":11.020000457763672,"latestTime":"20261015 04:00 EDT","volume":46416,"amount":504435,"timestamp":1792051201901,"change":-0.25,"changeRate":-0.022686024465985676},"impliedVol":1.0002,"impliedVolPercentile":0.2072},{"symbol":"CYRX","nameCN":"CryoPort","changeRate":0.007212,"change":0.12,"latestPrice":16.76,"close":16.76,"volume":187453,"market":"US","high":16.93,"low":16.131,"preClose":16.64,"open":16.49,"turnoverRate":0.00408,"peRate":0,"amplitude":0.048017,"marketValue":844742765.88,"askSize":2,"bidSize":236,"askPrice":16.77,"bidPrice":16.74,"week52High":18.36,"week52Low":7.61,"changeRate5Day":-0.008284,"changeRate20Day":-0.001192,"changeRate60Day":0.020706,"changeRateWTD":-0.034006,"changeRateMTD":-0.036782,"changeRateQTD":-0.036782,"changeRateYTD":0.745833,"amount":3096509.122875,"eps":-0.90578,"lyrEps":1.404007,"lyrPeRate":11.937262,"pbRate":1.900759,"volumeRatio":0.580406,"committee":0.983193,"roa":-0.023868,"roe":-0.065409,"changeRate5Min":0.002392,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":770095184,"shortable":3,"shares":50402313,"floatShares":45948400,"preHourTrading":{"tag":"盘前","latestPrice":16.95,"preClose":16.64,"latestTime":"09:28 EDT","volume":18,"amount":305.1,"timestamp":1792070880164,"change":0.3099999999999987,"changeRate":0.018629807692307616},"postHourTrading":{"tag":"盘后","latestPrice":16.64,"preClose":16.64,"latestTime":"19:30 EDT","volume":3444,"amount":57307.93,"timestamp":1792020605398,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":16.639999389648438,"preClose":16.639999389648438,"latestTime":"20261015 04:00 EDT","volume":2,"amount":33,"timestamp":1792051201872,"change":0,"changeRate":0},"impliedVol":0.651,"impliedVolPercentile":0.4143},{"symbol":"GOOGL","nameCN":"Alphabet","changeRate":0.000403,"change":0.14,"latestPrice":347.78,"close":347.78,"volume":10346553,"market":"US","high":352.13,"low":340.61,"preClose":347.64,"open":344.695,"turnoverRate":0.000973,"peRate":17.43968,"amplitude":0.033138,"marketValue":4253349399999.9995,"askSize":10,"bidSize":1,"askPrice":347.8,"bidPrice":347.76,"week52High":408.61,"week52Low":244.15,"changeRate5Day":-0.001464,"changeRate20Day":0.001296,"changeRate60Day":0.016633,"changeRateWTD":-0.011033,"changeRateMTD":0.010753,"changeRateQTD":0.010753,"changeRateYTD":0.111118,"amount":3602247405.073242,"eps":19.941879,"lyrEps":10.800572,"lyrPeRate":32.200146,"pbRate":6.833162,"volumeRatio":0.987,"committee":-0.818182,"roa":0.129585,"roe":0.486756,"changeRate5Min":0.001267,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.85,"divideRate":0.002444,"floatMarketCap":3696553619999.9995,"shortable":3,"shares":12230000000,"floatShares":10629000000,"preHourTrading":{"tag":"盘前","latestPrice":344.17,"preClose":347.64,"latestTime":"09:29 EDT","volume":528253,"amount":182599397.31968,"timestamp":1792070999999,"change":-3.4699999999999704,"changeRate":-0.009981590150730557},"postHourTrading":{"tag":"盘后","latestPrice":344.33,"preClose":347.64,"latestTime":"19:59 EDT","volume":2361015,"amount":820172353.470297,"timestamp":1792022398879,"change":-3.3100000000000023,"changeRate":-0.00952134391899667},"overnightTrading":{"tag":"夜盘","latestPrice":342.260009765625,"preClose":347.6400146484375,"latestTime":"20261015 04:00 EDT","volume":194016,"amount":66443038,"timestamp":1792051201908,"change":-5.3800048828125,"changeRate":-0.015475792935554926},"impliedVol":0.3871,"impliedVolPercentile":0.7809},{"symbol":"GOOG","nameCN":"Alphabet","changeRate":0.000058,"change":0.02,"latestPrice":343.67,"close":343.67,"volume":5898886,"market":"US","high":348.3982,"low":336.82,"preClose":343.65,"open":340.432,"turnoverRate":0.000565,"peRate":17.233581,"amplitude":0.033692,"marketValue":4203084100000,"askSize":140,"bidSize":65,"askPrice":343.67,"bidPrice":343.58,"week52High":404.47,"week52Low":244.67,"changeRate5Day":-0.003451,"changeRate20Day":-0.000029,"changeRate60Day":0.005148,"changeRateWTD":-0.012045,"changeRateMTD":0.008599,"changeRateQTD":0.008599,"changeRateYTD":0.095188,"amount":2030956134.480103,"eps":19.941879,"lyrEps":10.800572,"lyrPeRate":31.819611,"pbRate":6.752409,"volumeRatio":0.873906,"committee":-0.429825,"roa":0.129585,"roe":0.486756,"changeRate5Min":0.001472,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.85,"divideRate":0.002473,"floatMarketCap":3590333281397.4004,"shortable":3,"shares":12230000000,"floatShares":10447037220,"preHourTrading":{"tag":"盘前","latestPrice":340.02,"preClose":343.65,"latestTime":"09:29 EDT","volume":238970,"amount":81162241.392,"timestamp":1792070999999,"change":-3.6299999999999955,"changeRate":-0.010563072893932768},"postHourTrading":{"tag":"盘后","latestPrice":340.5,"preClose":343.65,"latestTime":"19:59 EDT","volume":5158114,"amount":1772318330.279486,"timestamp":1792022395423,"change":-3.1499999999999773,"changeRate":-0.009166302924487058},"overnightTrading":{"tag":"夜盘","latestPrice":338.3999938964844,"preClose":343.6499938964844,"latestTime":"20261015 04:00 EDT","volume":182580,"amount":61754336,"timestamp":1792051201908,"change":-5.25,"changeRate":-0.015277171812147407},"impliedVol":0.3839,"impliedVolPercentile":0.7928},{"symbol":"HON","nameCN":"Honeywell","changeRate":-0.000096,"change":-0.02,"latestPrice":207.59,"close":207.59,"volume":770093,"market":"US","high":209.4,"low":206.62,"preClose":207.61,"open":208.88,"turnoverRate":0.002567,"peRate":8.066893,"amplitude":0.01339,"marketValue":65898117754.36,"askSize":221,"bidSize":44,"askPrice":207.77,"bidPrice":207.57,"week52High":252,"week52Low":186.76,"changeRate5Day":0.004792,"changeRate20Day":0.005327,"changeRate60Day":-0.109018,"changeRateWTD":-0.000674,"changeRateMTD":-0.015881,"changeRateQTD":-0.015881,"changeRateYTD":0.064073,"amount":159975058.312668,"eps":25.733574,"lyrEps":14.72,"lyrPeRate":14.102582,"pbRate":3.554951,"volumeRatio":0.799489,"committee":-0.667925,"roa":0.057202,"roe":0.465771,"changeRate5Min":0.000723,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.4,"divideRate":0.045282,"floatMarketCap":62277000000,"shortable":3,"shares":317443604,"floatShares":300000000,"preHourTrading":{"tag":"盘前","latestPrice":208.87,"preClose":207.61,"latestTime":"09:29 EDT","volume":1997,"amount":414425.64767,"timestamp":1792070992144,"change":1.259999999999991,"changeRate":0.006069071817349794},"postHourTrading":{"tag":"盘后","latestPrice":207.93,"preClose":207.61,"latestTime":"19:59 EDT","volume":65564,"amount":13613149.3533,"timestamp":1792022364435,"change":0.3199999999999932,"changeRate":0.0015413515726602435},"overnightTrading":{"tag":"夜盘","latestPrice":208.9600067138672,"preClose":207.61000061035156,"latestTime":"20261015 04:00 EDT","volume":672,"amount":139868,"timestamp":1792051201868,"change":1.350006103515625,"changeRate":0.006502606326991711},"impliedVol":0.3477,"impliedVolPercentile":0.896},{"symbol":"BIDU","nameCN":"Baidu","changeRate":-0.001834,"change":-0.1501,"latestPrice":81.7099,"close":81.7099,"volume":1463955,"market":"US","high":82.39,"low":80,"preClose":81.86,"open":80.45,"turnoverRate":0.005304,"peRate":0,"amplitude":0.029196,"marketValue":27802010741.6241,"askSize":74,"bidSize":103,"askPrice":81.73,"bidPrice":81.68,"week52High":165.3,"week52Low":80,"changeRate5Day":-0.026336,"changeRate20Day":-0.092415,"changeRate60Day":-0.240049,"changeRateWTD":-0.042425,"changeRateMTD":-0.0594,"changeRateQTD":-0.0594,"changeRateYTD":-0.374637,"amount":119115499.622154,"eps":-2.318362,"lyrEps":1.681345,"lyrPeRate":48.597938,"pbRate":0.102307,"volumeRatio":1.403425,"committee":0.163842,"roa":0.011948,"roe":-0.013898,"changeRate5Min":0.000305,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":22551932400,"shortable":3,"shares":340252659,"floatShares":276000000,"preHourTrading":{"tag":"盘前","latestPrice":80.46,"preClose":81.86,"latestTime":"09:29 EDT","volume":47086,"amount":3782574.23466,"timestamp":1792070940733,"change":-1.4000000000000057,"changeRate":-0.017102369899829047},"postHourTrading":{"tag":"盘后","latestPrice":81.15,"preClose":81.86,"latestTime":"19:58 EDT","volume":92828,"amount":7592131.0282,"timestamp":1792022331420,"change":-0.7099999999999937,"changeRate":-0.00867334473491319},"overnightTrading":{"tag":"夜盘","latestPrice":79.94999694824219,"preClose":81.86000061035156,"latestTime":"20261015 04:00 EDT","volume":92951,"amount":7449646,"timestamp":1792051201905,"change":-1.910003662109375,"changeRate":-0.0233325634970475},"impliedVol":0.5013,"impliedVolPercentile":0.4582},{"symbol":"ARQQ","nameCN":"Arqit Quantum Inc.","changeRate":-0.014964,"change":-0.23,"latestPrice":15.14,"close":15.14,"volume":189785,"market":"US","high":15.5675,"low":14.5,"preClose":15.37,"open":14.97,"turnoverRate":0.032519,"peRate":0,"amplitude":0.069453,"marketValue":263472336,"askSize":5,"bidSize":100,"askPrice":15.21,"bidPrice":15.09,"week52High":61.11,"week52Low":11.52,"changeRate5Day":-0.178513,"changeRate20Day":-0.224385,"changeRate60Day":-0.162611,"changeRateWTD":-0.1213,"changeRateMTD":-0.37074,"changeRateQTD":-0.37074,"changeRateYTD":-0.308044,"amount":2848004.305,"eps":-3.118645,"lyrEps":-2.56369,"lyrPeRate":0,"pbRate":9.243022,"volumeRatio":0.833688,"committee":0.904762,"roa":-0.955143,"roe":-2.202099,"changeRate5Min":0.000661,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":88360068,"shortable":3,"shares":17402400,"floatShares":5836200,"preHourTrading":{"tag":"盘前","latestPrice":14.98,"preClose":15.37,"latestTime":"09:29 EDT","volume":2684,"amount":40445.628124,"timestamp":1792070999999,"change":-0.3899999999999988,"changeRate":-0.025374105400130045},"postHourTrading":{"tag":"盘后","latestPrice":15.05,"preClose":15.37,"latestTime":"19:59 EDT","volume":4539,"amount":69969.1215,"timestamp":1792022396510,"change":-0.3199999999999985,"changeRate":-0.020819778789850262},"overnightTrading":{"tag":"夜盘","latestPrice":15.300000190734863,"preClose":15.369999885559082,"latestTime":"20261015 04:00 EDT","volume":663,"amount":10147,"timestamp":1792051201895,"change":-0.06999969482421875,"changeRate":-0.0045543067889016135},"impliedVol":0.8907,"impliedVolPercentile":0.004},{"symbol":"TSM","nameCN":"Taiwan Semiconductor Manufacturing","changeRate":-0.028326,"change":-12.18,"latestPrice":417.82,"close":417.82,"volume":14914969,"market":"US","high":420.85,"low":407.15,"preClose":430,"open":415.17,"turnoverRate":0.003193,"peRate":31.098413,"amplitude":0.03186,"marketValue":2167033039860,"askSize":20,"bidSize":1,"askPrice":417.85,"bidPrice":417.75,"week52High":487.47,"week52Low":266.82,"changeRate5Day":-0.087709,"changeRate20Day":-0.028913,"changeRate60Day":-0.008048,"changeRateWTD":-0.078291,"changeRateMTD":-0.08411,"changeRateQTD":-0.08411,"changeRateYTD":0.374905,"amount":6169354713.475189,"eps":13.435412,"lyrEps":10.424495,"lyrPeRate":40.080599,"pbRate":0.336887,"volumeRatio":2.859416,"committee":0.134021,"roa":0.190015,"roe":0.399686,"changeRate5Min":0.001246,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":130.00032,"divideRate":0.31114,"floatMarketCap":1951755249136.16,"shortable":3,"shares":5186523000,"floatShares":4671282488,"preHourTrading":{"tag":"盘前","latestPrice":414.39,"preClose":430,"latestTime":"09:29 EDT","volume":525825,"amount":220582546.3665,"timestamp":1792070999519,"change":-15.610000000000014,"changeRate":-0.03630232558139538},"postHourTrading":{"tag":"盘后","latestPrice":422.5537,"preClose":430,"latestTime":"19:59 EDT","volume":970390,"amount":416150737.185199,"timestamp":1792022399898,"change":-7.446300000000008,"changeRate":-0.017316976744186065},"overnightTrading":{"tag":"夜盘","latestPrice":422.04998779296875,"preClose":430,"latestTime":"20261015 04:00 EDT","volume":316485,"amount":133705896,"timestamp":1792051201914,"change":-7.95001220703125,"changeRate":-0.018488400481468024},"impliedVol":0.3426,"impliedVolPercentile":0.012},{"symbol":"AMPG","nameCN":"Amplitech Group Inc.","changeRate":-0.02931,"change":-0.0765,"latestPrice":2.5335,"close":2.5335,"volume":359673,"market":"US","high":2.59,"low":2.49,"preClose":2.61,"open":2.53,"turnoverRate":0.014293,"peRate":0,"amplitude":0.038314,"marketValue":76116187.7145,"askSize":431,"bidSize":225,"askPrice":2.54,"bidPrice":2.53,"week52High":10.11,"week52Low":1.64,"changeRate5Day":-0.101596,"changeRate20Day":-0.255947,"changeRate60Day":-0.608423,"changeRateWTD":-0.107923,"changeRateMTD":-0.193153,"changeRateQTD":-0.193153,"changeRateYTD":-0.152676,"amount":907848.927707,"eps":-0.3465,"lyrEps":-0.333835,"lyrPeRate":0,"pbRate":1.628019,"volumeRatio":1.050272,"committee":-0.314024,"roa":-0.097056,"roe":-0.19391,"changeRate5Min":-0.000592,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":63755780.85,"shortable":3,"shares":30043887,"floatShares":25165100,"preHourTrading":{"tag":"盘前","latestPrice":2.52,"preClose":2.61,"latestTime":"09:15 EDT","volume":46020,"amount":117014.441934,"timestamp":1792070112906,"change":-0.08999999999999986,"changeRate":-0.0344827586206896},"postHourTrading":{"tag":"盘后","latestPrice":2.64,"preClose":2.61,"latestTime":"19:50 EDT","volume":10195,"amount":26938.6841,"timestamp":1792021808285,"change":0.03000000000000025,"changeRate":0.011494252873563314},"overnightTrading":{"tag":"夜盘","latestPrice":2.549999952316284,"preClose":2.609999895095825,"latestTime":"20261015 04:00 EDT","volume":938,"amount":2395,"timestamp":1792051201899,"change":-0.059999942779541016,"changeRate":-0.022988484747559018},"impliedVol":3.9502,"impliedVolPercentile":0.996},{"symbol":"LASR","nameCN":"nLIGHT","changeRate":-0.032042,"change":-1.15,"latestPrice":34.74,"close":34.74,"volume":574100,"market":"US","high":34.85,"low":33.315,"preClose":35.89,"open":34.56,"turnoverRate":0.010534,"peRate":0,"amplitude":0.04277,"marketValue":2004157443.78,"askSize":161,"bidSize":67,"askPrice":34.8,"bidPrice":34.68,"week52High":86.95,"week52Low":28.05,"changeRate5Day":-0.093187,"changeRate20Day":-0.096019,"changeRate60Day":-0.520431,"changeRateWTD":-0.097193,"changeRateMTD":-0.107973,"changeRateQTD":-0.107973,"changeRateYTD":-0.073847,"amount":19633149.519348,"eps":-0.235016,"lyrEps":-0.469537,"lyrPeRate":0,"pbRate":4.555908,"volumeRatio":1.197578,"committee":-0.412281,"roa":-0.022062,"roe":-0.038045,"changeRate5Min":0.007833,"earningDate":1793808000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1893395762.82,"shortable":0,"shares":57690197,"floatShares":54501893,"preHourTrading":{"tag":"盘前","latestPrice":34.55,"preClose":35.89,"latestTime":"09:29 EDT","volume":6066,"amount":211720.20282,"timestamp":1792070999154,"change":-1.3400000000000034,"changeRate":-0.03733630537754259},"postHourTrading":{"tag":"盘后","latestPrice":35.38,"preClose":35.89,"latestTime":"19:55 EDT","volume":38925,"amount":1396043.6182,"timestamp":1792022101763,"change":-0.509999999999998,"changeRate":-0.014210086375034773},"overnightTrading":{"tag":"夜盘","latestPrice":35.36000061035156,"preClose":35.88999938964844,"latestTime":"20261015 04:00 EDT","volume":105,"amount":3706,"timestamp":1792051201771,"change":-0.529998779296875,"changeRate":-0.014767310903040577},"impliedVol":0.9166,"impliedVolPercentile":0.4343},{"symbol":"INTC","nameCN":"Intel","changeRate":-0.045709,"change":-4.485,"latestPrice":93.635,"close":93.635,"volume":82941338,"market":"US","high":95.085,"low":90.02,"preClose":98.12,"open":93.56,"turnoverRate":0.017647,"peRate":0,"amplitude":0.05162,"marketValue":491864655000,"askSize":92,"bidSize":169,"askPrice":93.64,"bidPrice":93.63,"week52High":142.35,"week52Low":32.89,"changeRate5Day":-0.12556,"changeRate20Day":-0.139384,"changeRate60Day":-0.087556,"changeRateWTD":-0.105683,"changeRateMTD":-0.221201,"changeRateQTD":-0.221201,"changeRateYTD":1.537534,"amount":7688235277.546692,"eps":-2.09,"lyrEps":-0.06,"lyrPeRate":0,"pbRate":5.618613,"volumeRatio":1.901641,"committee":0.522936,"roa":0.014118,"roe":-0.107154,"changeRate5Min":-0.00112,"earningDate":1793203200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":440084500000,"shortable":3,"shares":5253000000,"floatShares":4700000000,"preHourTrading":{"tag":"盘前","latestPrice":93.8,"preClose":98.12,"latestTime":"09:29 EDT","volume":2535656,"amount":239807663.03176,"timestamp":1792070999999,"change":-4.320000000000007,"changeRate":-0.04402772115776608},"postHourTrading":{"tag":"盘后","latestPrice":95.79,"preClose":98.12,"latestTime":"19:59 EDT","volume":5262546,"amount":513533513.741862,"timestamp":1792022399749,"change":-2.3299999999999983,"changeRate":-0.023746432939258034},"overnightTrading":{"tag":"夜盘","latestPrice":95.30999755859375,"preClose":98.12000274658203,"latestTime":"20261015 04:00 EDT","volume":1091303,"amount":104379133,"timestamp":1792051201915,"change":-2.8100051879882812,"changeRate":-0.028638454029050325},"impliedVol":0.7224,"impliedVolPercentile":0.5817},{"symbol":"KEYS","nameCN":"Keysight","changeRate":-0.063531,"change":-22.72,"latestPrice":334.9,"close":334.9,"volume":857908,"market":"US","high":344.81,"low":323.07,"preClose":357.62,"open":343.9,"turnoverRate":0.005057,"peRate":46.001655,"amplitude":0.060791,"marketValue":56933000000,"askSize":25,"bidSize":152,"askPrice":335.02,"bidPrice":334.75,"week52High":389.93,"week52Low":161.165,"changeRate5Day":-0.106147,"changeRate20Day":0.010439,"changeRate60Day":0.022502,"changeRateWTD":-0.125016,"changeRateMTD":-0.080046,"changeRateQTD":-0.080046,"changeRateYTD":0.648211,"amount":284426950.822144,"eps":7.280173,"lyrEps":4.918604,"lyrPeRate":68.088425,"pbRate":8.664282,"volumeRatio":1.41541,"committee":0.717514,"roa":0.072268,"roe":0.208969,"changeRate5Min":0.002365,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":56816557279.399994,"shortable":3,"shares":170000000,"floatShares":169652306,"preHourTrading":{"tag":"盘前","latestPrice":342.9,"preClose":357.62,"latestTime":"09:29 EDT","volume":1718,"amount":596279.4886,"timestamp":1792070999999,"change":-14.720000000000027,"changeRate":-0.0411610088921202},"postHourTrading":{"tag":"盘后","latestPrice":355,"preClose":357.62,"latestTime":"19:52 EDT","volume":18103,"amount":6473340.7487,"timestamp":1792021937568,"change":-2.6200000000000045,"changeRate":-0.007326212180526829},"overnightTrading":{"tag":"夜盘","latestPrice":353.3900146484375,"preClose":357.6199951171875,"latestTime":"20261015 04:00 EDT","volume":173,"amount":61080,"timestamp":1792051201836,"change":-4.22998046875,"changeRate":-0.011828143075064607},"impliedVol":0.451,"impliedVolPercentile":0.6255},{"symbol":"FORM","nameCN":"FormFactor","changeRate":-0.074137,"change":-8.875,"latestPrice":110.835,"close":110.835,"volume":1044099,"market":"US","high":113.595,"low":106.48,"preClose":119.71,"open":113.19,"turnoverRate":0.013494,"peRate":76.437929,"amplitude":0.059435,"marketValue":8636035655.745,"askSize":5,"bidSize":25,"askPrice":110.78,"bidPrice":110.67,"week52High":160.27,"week52Low":40.6,"changeRate5Day":-0.191752,"changeRate20Day":-0.006232,"changeRate60Day":-0.022533,"changeRateWTD":-0.206451,"changeRateMTD":-0.257685,"changeRateQTD":-0.257685,"changeRateYTD":0.987003,"amount":114624110.40992,"eps":1.45,"lyrEps":0.69,"lyrPeRate":160.630435,"pbRate":7.770691,"volumeRatio":1.730601,"committee":0.666667,"roa":0.073999,"roe":0.109894,"changeRate5Min":0.005306,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8575673584.724999,"shortable":3,"shares":77917947,"floatShares":77373335,"preHourTrading":{"tag":"盘前","latestPrice":112.6,"preClose":119.71,"latestTime":"09:27 EDT","volume":9800,"amount":1117273.892,"timestamp":1792070868086,"change":-7.109999999999999,"changeRate":-0.05939353437473895},"postHourTrading":{"tag":"盘后","latestPrice":116,"preClose":119.71,"latestTime":"19:57 EDT","volume":32818,"amount":3923549.4497,"timestamp":1792022234353,"change":-3.7099999999999937,"changeRate":-0.030991562943780752},"overnightTrading":{"tag":"夜盘","latestPrice":115.80000305175781,"preClose":119.70999908447266,"latestTime":"20261015 04:00 EDT","volume":2705,"amount":314530,"timestamp":1792051201882,"change":-3.9099960327148438,"changeRate":-0.032662234254598715},"impliedVol":0.8818,"impliedVolPercentile":0.6932},{"symbol":"QMCO","nameCN":"QUANTUM CORP","changeRate":-0.126153,"change":-3.01,"latestPrice":20.85,"close":20.85,"volume":1552898,"market":"US","high":22.52,"low":20.62,"preClose":23.86,"open":22.5,"turnoverRate":0.045478,"peRate":0,"amplitude":0.079631,"marketValue":820958325,"askSize":200,"bidSize":10,"askPrice":20.89,"bidPrice":20.84,"week52High":35.65,"week52Low":4.19,"changeRate5Day":-0.285469,"changeRate20Day":-0.163994,"changeRate60Day":0.788165,"changeRateWTD":-0.314708,"changeRateMTD":-0.342686,"changeRateQTD":-0.342686,"changeRateYTD":2.232558,"amount":33307862.438698,"eps":-13.16,"lyrEps":-7.9727,"lyrPeRate":0,"pbRate":-29.504342,"volumeRatio":1.888503,"committee":-0.904762,"roa":-0.004019,"roe":0.2282,"changeRate5Min":0.006833,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":711944100,"shortable":3,"shares":39374500,"floatShares":34146000,"preHourTrading":{"tag":"盘前","latestPrice":22.5097,"preClose":23.86,"latestTime":"09:29 EDT","volume":59882,"amount":1375438.580418,"timestamp":1792070977113,"change":-1.3503000000000007,"changeRate":-0.05659262363788771},"postHourTrading":{"tag":"盘后","latestPrice":23.13,"preClose":23.86,"latestTime":"19:56 EDT","volume":20328,"amount":478185.0069,"timestamp":1792022209377,"change":-0.7300000000000004,"changeRate":-0.030595138306789626},"overnightTrading":{"tag":"夜盘","latestPrice":23.1200008392334,"preClose":23.860000610351562,"latestTime":"20261015 04:00 EDT","volume":2641,"amount":61061,"timestamp":1792051201837,"change":-0.7399997711181641,"changeRate":-0.031014239404382842},"impliedVol":1.218,"impliedVolPercentile":0.4045}]}}}