US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Apple Concept

4,189.44

+31.400.76%

Number of Gainers:18

Number of Losers:9

Number of Flat:- -

PE:- -

High:4,198.13

Open:4,157.60

Low:4,117.96

Close:4,157.60

Volume:266.04M

Turnover:50.69B

Market Cap:9.85T

Float Cap:9.61T

Loading ...

Constituent

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

Corning US GLW	131.06	+7.29%	+8.90	12.69M	1.64B	105.90B
Amphenol US APH	144.625	+6.16%	+8.40	6.54M	932.81M	177.03B
Broadcom US AVGO	346.185	+3.98%	+13.27	23.73M	8.17B	1.64T
Advanced Micro Devices US AMD	216.535	+3.88%	+8.10	31.76M	6.79B	352.53B
Flex Ltd US FLEX	66.27	+3.58%	+2.29	1.97M	129.84M	24.37B
Jabil Circuit US JBL	265.09	+2.65%	+6.84	439.20K	115.78M	27.99B
Western Digital US WDC	289.47	+2.44%	+6.89	6.60M	1.90B	98.14B
Taiwan Semiconductor Manufacturing US TSM	356.63	+2.23%	+7.78	12.01M	4.28B	1.85T
NXP Semiconductors NV US NXPI	228.44	+1.84%	+4.12	1.40M	315.52M	57.49B
Qualcomm US QCOM	139.82	+1.81%	+2.48	7.17M	993.33M	149.75B
Knowles US KN	27.41	+1.59%	+0.4300	1.02M	27.56M	2.33B
Analog Devices US ADI	323.16	+0.85%	+2.71	1.68M	540.40M	158.24B
Diodes US DIOD	61.335	+0.81%	+0.4950	155.66K	9.51M	2.85B
Skyworks Solutions US SWKS	62.39	+0.47%	+0.2900	1.43M	88.89M	9.35B
ON Semiconductor US ON	65.47	+0.41%	+0.2700	6.61M	431.85M	26.34B
Qorvo US QRVO	83.995	+0.33%	+0.2750	617.80K	51.63M	7.76B
Seagate Technology PLC US STX	430.53	+0.28%	+1.21	2.48M	1.06B	93.86B
Intel US INTC	50.73	+0.28%	+0.1400	78.08M	3.89B	252.88B
TTM Technologies Inc US TTMI	98.2	-0.39%	-0.3800	1.09M	108.29M	10.15B
Texas Instruments US TXN	218.77	-1.21%	-2.6700	4.70M	1.03B	198.78B

1 2

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.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":4188.9995,"timestamp":1770668604335,"preClose":4157.6045,"halted":0,"volume":266129433,"delay":0,"changeRate":0.007551,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":31.39502,"latestTime":"02-09 15:23:24 EST","open":4157.6045,"high":4198.134,"low":4117.957,"amount":50690585698.13574,"amplitude":0.019284,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1770670800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":12.475009,"peRate":37.743763,"turnoverRate":0.006725,"increases":18,"decrements":9,"flats":0,"marketCap":9849268828928,"floatMarketCap":9610996134144},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4512\",,,,,undefined,":{"symbol":"BK4512","high":4198.134,"amplitude":0.019284,"preClose":4157.6045,"low":4117.957,"pbRate":"12.475009","latestPrice":4189.439,"volume":266044596,"delay":0,"open":4157.6045,"prevYearClose":3904.0964,"prevWeekClose":4157.6045,"prevMonthClose":4004.866,"prevQuarterClose":3904.0964,"fiveDayClose":4131.643,"twentyDayClose":3938.1287,"sixtyDayClose":3897.4912,"secType":"PLATE","market":"US","turnoverRate":0.006723,"peRate":37.743763,"marketCap":9849060180736,"floatMarketCap":9610792220928,"timestamp":1770668599781,"nameCN":"Apple Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4512\",,,,undefined,":{"bkCode":"BK4512","up":18,"down":9,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4512\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"GLW","nameCN":"Corning","changeRate":0.072855,"change":8.9,"latestPrice":131.06,"close":131.06,"volume":12692793,"market":"US","high":132.3,"low":123.8,"preClose":122.16,"open":124.42,"turnoverRate":0.016149,"peRate":71.617485,"amplitude":0.069581,"marketValue":105896480000,"askSize":70,"bidSize":10,"askPrice":131.09,"bidPrice":131.03,"week52High":132.3,"week52Low":37.31,"changeRate5Day":0.187568,"changeRate20Day":0.537721,"changeRate60Day":0.490504,"changeRateWTD":0.072855,"changeRateMTD":0.269346,"changeRateQTD":0.496802,"changeRateYTD":0.496802,"amount":1638057074.40445,"eps":1.83,"lyrEps":1.83,"lyrPeRate":71.617486,"pbRate":8.968957,"volumeRatio":1.203981,"committee":-0.75,"roa":0.048883,"roe":0.149035,"changeRate5Min":0.001375,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.12,"divideRate":0.008546,"floatMarketCap":103013160000,"shortable":3,"shares":808000000,"floatShares":786000000,"preHourTrading":{"tag":"盘前","latestPrice":123.9,"preClose":122.16,"latestTime":"09:29 EST","volume":62818,"amount":7793696.08584,"timestamp":1770647396518,"change":1.740000000000009,"changeRate":0.014243614931237795},"postHourTrading":{"tag":"盘后","latestPrice":122.9792,"preClose":122.16,"latestTime":"19:59 EST","volume":112212,"amount":13709726.4746,"timestamp":1770425979509,"change":0.8192000000000093,"changeRate":0.006705959397511536},"overnightTrading":{"tag":"夜盘","latestPrice":124.33999633789062,"preClose":122.16000366210938,"latestTime":"20260209 04:00 EST","volume":72757,"amount":9115233,"timestamp":1770627601411,"change":2.17999267578125,"changeRate":0.01784538810109272},"impliedVol":0.5778,"impliedVolPercentile":0.9641},{"symbol":"APH","nameCN":"Amphenol","changeRate":0.061624,"change":8.395,"latestPrice":144.625,"close":144.625,"volume":6540355,"market":"US","high":145.265,"low":136.68,"preClose":136.23,"open":137.36,"turnoverRate":0.005392,"peRate":43.300899,"amplitude":0.063018,"marketValue":177029027844.5,"askSize":1,"bidSize":273,"askPrice":144.64,"bidPrice":144.61,"week52High":167.04,"week52Low":56.45,"changeRate5Day":-0.002104,"changeRate20Day":0.031856,"changeRate60Day":0.00805,"changeRateWTD":0.061624,"changeRateMTD":0.003783,"changeRateQTD":0.070186,"changeRateYTD":0.070186,"amount":932812942.384338,"eps":3.34,"lyrEps":3.34,"lyrPeRate":43.300898,"pbRate":13.198219,"volumeRatio":0.495576,"committee":0.992395,"roa":0.131113,"roe":0.368512,"changeRate5Min":-0.000276,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7444,"divideRate":0.005147,"floatMarketCap":175431381357.375,"shortable":3,"shares":1224055508,"floatShares":1213008687,"preHourTrading":{"tag":"盘前","latestPrice":137.4,"preClose":136.23,"latestTime":"09:29 EST","volume":13631,"amount":1874114.46734,"timestamp":1770647374095,"change":1.170000000000016,"changeRate":0.008588416648315467},"postHourTrading":{"tag":"盘后","latestPrice":138.3597,"preClose":136.23,"latestTime":"19:58 EST","volume":650042,"amount":88620672.3464,"timestamp":1770425915229,"change":2.129700000000014,"changeRate":0.01563312045804899},"overnightTrading":{"tag":"夜盘","latestPrice":137.92999267578125,"preClose":136.22999572753906,"latestTime":"20260209 04:00 EST","volume":4406,"amount":610532,"timestamp":1770627601403,"change":1.6999969482421875,"changeRate":0.012478873974584814},"impliedVol":0.4845,"impliedVolPercentile":0.9044},{"symbol":"AVGO","nameCN":"Broadcom","changeRate":0.039844,"change":13.265,"latestPrice":346.185,"close":346.185,"volume":23725264,"market":"US","high":352.34,"low":330.65,"preClose":332.92,"open":330.77,"turnoverRate":0.00511,"peRate":72.575472,"amplitude":0.065151,"marketValue":1641357870106.815,"askSize":32,"bidSize":44,"askPrice":346.22,"bidPrice":346.1,"week52High":414.61,"week52Low":138.1,"changeRate5Day":0.045529,"changeRate20Day":0.003522,"changeRate60Day":-0.016408,"changeRateWTD":0.039844,"changeRateMTD":0.044929,"changeRateQTD":0.000246,"changeRateYTD":0.000246,"amount":8171955331.398926,"eps":4.77,"lyrEps":4.77,"lyrPeRate":72.575472,"pbRate":20.19089,"volumeRatio":0.751947,"committee":0.305556,"roa":0.097876,"roe":0.310478,"changeRate5Min":0.000347,"earningDate":1772553600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.42,"divideRate":0.00699,"floatMarketCap":1607356609653.375,"shortable":3,"shares":4741273799,"floatShares":4643056775,"preHourTrading":{"tag":"盘前","latestPrice":331.05,"preClose":332.92,"latestTime":"09:29 EST","volume":259907,"amount":86020468.53038,"timestamp":1770647399999,"change":-1.8700000000000045,"changeRate":-0.005616965036645454},"postHourTrading":{"tag":"盘后","latestPrice":333.4999,"preClose":332.92,"latestTime":"19:59 EST","volume":1105571,"amount":368029848.444901,"timestamp":1770425999022,"change":0.5799000000000092,"changeRate":0.0017418599062838194},"overnightTrading":{"tag":"夜盘","latestPrice":332.3299865722656,"preClose":332.9200134277344,"latestTime":"20260209 04:00 EST","volume":73930,"amount":24702440,"timestamp":1770627601411,"change":-0.59002685546875,"changeRate":-0.001772278119881864},"impliedVol":0.6024,"impliedVolPercentile":0.8964},{"symbol":"AMD","nameCN":"Advanced Micro Devices","changeRate":0.038836,"change":8.095,"latestPrice":216.535,"close":216.535,"volume":31763912,"market":"US","high":217.6,"low":204.15,"preClose":208.44,"open":206.805,"turnoverRate":0.019711,"peRate":81.711318,"amplitude":0.064527,"marketValue":352527974863.9,"askSize":35,"bidSize":200,"askPrice":216.51,"bidPrice":216.47,"week52High":267.0799,"week52Low":76.48,"changeRate5Day":-0.120741,"changeRate20Day":0.065782,"changeRate60Day":-0.08835,"changeRateWTD":0.038836,"changeRateMTD":-0.085308,"changeRateQTD":0.01109,"changeRateYTD":0.01109,"amount":6793405381.123901,"eps":2.65,"lyrEps":2.650342,"lyrPeRate":81.700777,"pbRate":5.595771,"volumeRatio":0.558529,"committee":0.125,"roa":0.031995,"roe":0.070815,"changeRate5Min":0.0025,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":348940145819.1,"shortable":3,"shares":1628041540,"floatShares":1611472260,"preHourTrading":{"tag":"盘前","latestPrice":206.79,"preClose":208.44,"latestTime":"09:29 EST","volume":585075,"amount":121566310.1265,"timestamp":1770647399999,"change":-1.6500000000000057,"changeRate":-0.007915947035118047},"postHourTrading":{"tag":"盘后","latestPrice":208.63,"preClose":208.44,"latestTime":"19:59 EST","volume":1574755,"amount":328032968.085402,"timestamp":1770425999766,"change":0.18999999999999773,"changeRate":0.0009115332949529731},"overnightTrading":{"tag":"夜盘","latestPrice":208.82000732421875,"preClose":208.44000244140625,"latestTime":"20260209 04:00 EST","volume":319043,"amount":67180221,"timestamp":1770627601411,"change":0.3800048828125,"changeRate":0.001823089994058706},"impliedVol":0.5949,"impliedVolPercentile":0.7092},{"symbol":"FLEX","nameCN":"Flex Ltd","changeRate":0.035792,"change":2.29,"latestPrice":66.27,"close":66.27,"volume":1970064,"market":"US","high":66.78,"low":63.03,"preClose":63.98,"open":63.85,"turnoverRate":0.005358,"peRate":29.695331,"amplitude":0.058612,"marketValue":24365750943.48,"askSize":309,"bidSize":294,"askPrice":66.27,"bidPrice":66.25,"week52High":72.22,"week52Low":25.11,"changeRate5Day":0.024583,"changeRate20Day":0.077561,"changeRate60Day":0.077211,"changeRateWTD":0.035792,"changeRateMTD":0.051237,"changeRateQTD":0.096822,"changeRateYTD":0.096822,"amount":129840221.898193,"eps":2.231664,"lyrEps":2.11,"lyrPeRate":31.407583,"pbRate":4.758006,"volumeRatio":0.340342,"committee":-0.008157,"roa":0.045309,"roe":0.168495,"changeRate5Min":-0.001582,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":24365750943.48,"shortable":3,"shares":367673924,"floatShares":367673924,"preHourTrading":{"tag":"盘前","latestPrice":63.82,"preClose":63.98,"latestTime":"09:20 EST","volume":477,"amount":30772.73439,"timestamp":1770646812848,"change":-0.1599999999999966,"changeRate":-0.0025007814942168897},"postHourTrading":{"tag":"盘后","latestPrice":64.75,"preClose":63.98,"latestTime":"19:43 EST","volume":86317,"amount":5522922.5214,"timestamp":1770424986736,"change":0.7700000000000031,"changeRate":0.012035010940919086},"overnightTrading":{"tag":"夜盘","latestPrice":64.23999786376953,"preClose":63.97999954223633,"latestTime":"20260209 04:00 EST","volume":380,"amount":24565,"timestamp":1770627601290,"change":0.2599983215332031,"changeRate":0.004063743722935877},"impliedVol":0.5327,"impliedVolPercentile":0.8566},{"symbol":"JBL","nameCN":"Jabil Circuit","changeRate":0.026486,"change":6.84,"latestPrice":265.09,"close":265.09,"volume":439204,"market":"US","high":266,"low":256.09,"preClose":258.25,"open":256.35,"turnoverRate":0.004228,"peRate":41.315765,"amplitude":0.038374,"marketValue":27992258077,"askSize":9,"bidSize":300,"askPrice":265.15,"bidPrice":264.92,"week52High":266,"week52Low":108.66,"changeRate5Day":0.089919,"changeRate20Day":0.172187,"changeRate60Day":0.255815,"changeRateWTD":0.026486,"changeRateMTD":0.117627,"changeRateQTD":0.162573,"changeRateYTD":0.162573,"amount":115775731.880005,"eps":6.416195,"lyrEps":5.92,"lyrPeRate":44.778716,"pbRate":20.827573,"volumeRatio":0.439276,"committee":0.941748,"roa":0.051623,"roe":0.478231,"changeRate5Min":-0.000528,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.32,"divideRate":0.001207,"floatMarketCap":27539596755.159996,"shortable":3,"shares":105595300,"floatShares":103887724,"preHourTrading":{"tag":"盘前","latestPrice":254.5855,"preClose":258.25,"latestTime":"09:28 EST","volume":532,"amount":137909.42368,"timestamp":1770647323107,"change":-3.664500000000004,"changeRate":-0.014189738625363036},"postHourTrading":{"tag":"盘后","latestPrice":258.25,"preClose":258.25,"latestTime":"19:47 EST","volume":67552,"amount":17445559.9328,"timestamp":1770425241375,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":257.94000244140625,"preClose":258.25,"latestTime":"20260209 04:00 EST","volume":1886,"amount":496542,"timestamp":1770627601406,"change":-0.30999755859375,"changeRate":-0.0012003777680300097},"impliedVol":0.4944,"impliedVolPercentile":0.7888},{"symbol":"WDC","nameCN":"Western Digital","changeRate":0.024382,"change":6.89,"latestPrice":289.47,"close":289.47,"volume":6601352,"market":"US","high":295.4275,"low":271.53,"preClose":282.58,"open":279.79,"turnoverRate":0.019471,"peRate":28.675382,"amplitude":0.084569,"marketValue":98141307281.34,"askSize":14,"bidSize":46,"askPrice":289.59,"bidPrice":289.41,"week52High":296.5,"week52Low":28.83,"changeRate5Day":0.071199,"changeRate20Day":0.444029,"changeRate60Day":0.702865,"changeRateWTD":0.024382,"changeRateMTD":0.156816,"changeRateQTD":0.680327,"changeRateYTD":0.680327,"amount":1896788743.276367,"eps":10.094722,"lyrEps":5.139275,"lyrPeRate":56.325065,"pbRate":13.801337,"volumeRatio":0.5446,"committee":0.533333,"roa":0.091466,"roe":0.411256,"changeRate5Min":0.000588,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.325,"divideRate":0.001123,"floatMarketCap":98141307281.34001,"shortable":3,"shares":339037922,"floatShares":339037922,"preHourTrading":{"tag":"盘前","latestPrice":279.79,"preClose":282.58,"latestTime":"09:29 EST","volume":79717,"amount":22266562.80321,"timestamp":1770647399999,"change":-2.7899999999999636,"changeRate":-0.009873310213036888},"postHourTrading":{"tag":"盘后","latestPrice":283.75,"preClose":282.58,"latestTime":"19:59 EST","volume":288485,"amount":81530173.5848,"timestamp":1770425998319,"change":1.170000000000016,"changeRate":0.004140420411918805},"overnightTrading":{"tag":"夜盘","latestPrice":283.1499938964844,"preClose":282.5799865722656,"latestTime":"20260209 04:00 EST","volume":27415,"amount":7831116,"timestamp":1770627601410,"change":0.57000732421875,"changeRate":0.002017153907936007},"impliedVol":0.8626,"impliedVolPercentile":0.9402},{"symbol":"TSM","nameCN":"Taiwan Semiconductor Manufacturing","changeRate":0.022302,"change":7.78,"latestPrice":356.63,"close":356.63,"volume":12014101,"market":"US","high":359.59,"low":347.84,"preClose":348.85,"open":349.11,"turnoverRate":0.002572,"peRate":33.808886,"amplitude":0.033682,"marketValue":1849669697490,"askSize":40,"bidSize":15,"askPrice":356.74,"bidPrice":356.64,"week52High":359.59,"week52Low":134.25,"changeRate5Day":0.044733,"changeRate20Day":0.101968,"changeRate60Day":0.224817,"changeRateWTD":0.022302,"changeRateMTD":0.078866,"changeRateQTD":0.17355,"changeRateYTD":0.17355,"amount":4276299505.912567,"eps":10.54841,"lyrEps":10.54841,"lyrPeRate":33.808887,"pbRate":0.341293,"volumeRatio":0.882243,"committee":-0.454545,"roa":0.16548,"roe":0.352235,"changeRate5Min":0.000968,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.035,"divideRate":0.00851,"floatMarketCap":1665919473695.44,"shortable":3,"shares":5186523000,"floatShares":4671282488,"preHourTrading":{"tag":"盘前","latestPrice":348.42,"preClose":348.85,"latestTime":"09:29 EST","volume":84793,"amount":29556168.8205,"timestamp":1770647399700,"change":-0.4300000000000068,"changeRate":-0.0012326214705460994},"postHourTrading":{"tag":"盘后","latestPrice":349.991,"preClose":348.85,"latestTime":"19:59 EST","volume":355076,"amount":124053957.178599,"timestamp":1770425994022,"change":1.1409999999999627,"changeRate":0.003270746739286119},"overnightTrading":{"tag":"夜盘","latestPrice":348.239990234375,"preClose":348.8500061035156,"latestTime":"20260209 04:00 EST","volume":66111,"amount":23135032,"timestamp":1770627601411,"change":-0.610015869140625,"changeRate":-0.0017486480105137583},"impliedVol":0.4482,"impliedVolPercentile":0.7849},{"symbol":"NXPI","nameCN":"NXP Semiconductors NV","changeRate":0.018367,"change":4.12,"latestPrice":228.44,"close":228.44,"volume":1395633,"market":"US","high":228.75,"low":221.3,"preClose":224.32,"open":221.41,"turnoverRate":0.005545,"peRate":28.734592,"amplitude":0.033211,"marketValue":57492516155.24,"askSize":13,"bidSize":301,"askPrice":228.49,"bidPrice":228.34,"week52High":255.45,"week52Low":148.09,"changeRate5Day":-0.011425,"changeRate20Day":-0.052706,"changeRate60Day":0.126097,"changeRateWTD":0.018367,"changeRateMTD":0.010171,"changeRateQTD":0.052428,"changeRateYTD":0.052428,"amount":315518790.999344,"eps":7.95,"lyrEps":7.95,"lyrPeRate":28.734591,"pbRate":5.717235,"volumeRatio":0.300279,"committee":0.917197,"roa":0.081165,"roe":0.206986,"changeRate5Min":-0.000044,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.056,"divideRate":0.017755,"floatMarketCap":57492516155.24,"shortable":3,"shares":251674471,"floatShares":251674471,"preHourTrading":{"tag":"盘前","latestPrice":221.98,"preClose":224.32,"latestTime":"09:29 EST","volume":3699,"amount":824500.73772,"timestamp":1770647399999,"change":-2.3400000000000034,"changeRate":-0.0104315263908702},"postHourTrading":{"tag":"盘后","latestPrice":224.32,"preClose":224.32,"latestTime":"18:47 EST","volume":354621,"amount":79547712.2738,"timestamp":1770421663152,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":223.3300018310547,"preClose":224.32000732421875,"latestTime":"20260209 04:00 EST","volume":1724,"amount":386262,"timestamp":1770627601319,"change":-0.9900054931640625,"changeRate":-0.004413362432416327},"impliedVol":0.4278,"impliedVolPercentile":0.6255},{"symbol":"QCOM","nameCN":"Qualcomm","changeRate":0.018057,"change":2.48,"latestPrice":139.82,"close":139.82,"volume":7173610,"market":"US","high":139.9399,"low":136.5,"preClose":137.34,"open":137.1,"turnoverRate":0.006698,"peRate":28.542232,"amplitude":0.025047,"marketValue":149747220000,"askSize":80,"bidSize":250,"askPrice":139.83,"bidPrice":139.8,"week52High":205.95,"week52Low":120.8019,"changeRate5Day":-0.083868,"changeRate20Day":-0.213522,"changeRate60Day":-0.196344,"changeRateWTD":0.018057,"changeRateMTD":-0.077644,"changeRateQTD":-0.182578,"changeRateYTD":-0.182578,"amount":993330770.602264,"eps":4.898706,"lyrEps":5.01,"lyrPeRate":27.908184,"pbRate":6.49015,"volumeRatio":0.461741,"committee":-0.294118,"roa":0.140469,"roe":0.214801,"changeRate5Min":0.000215,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.52,"divideRate":0.025175,"floatMarketCap":149747220000,"shortable":3,"shares":1071000000,"floatShares":1071000000,"preHourTrading":{"tag":"盘前","latestPrice":136.89,"preClose":137.34,"latestTime":"09:29 EST","volume":26386,"amount":3615901.55504,"timestamp":1770647399999,"change":-0.45000000000001705,"changeRate":-0.0032765399737878045},"postHourTrading":{"tag":"盘后","latestPrice":137.2,"preClose":137.34,"latestTime":"19:59 EST","volume":268524,"amount":36870099.9086,"timestamp":1770425998525,"change":-0.14000000000001478,"changeRate":-0.0010193679918451637},"overnightTrading":{"tag":"夜盘","latestPrice":137.57000732421875,"preClose":137.33999633789062,"latestTime":"20260209 04:00 EST","volume":11879,"amount":1634472,"timestamp":1770627601384,"change":0.230010986328125,"changeRate":0.0016747560249109126},"impliedVol":0.3672,"impliedVolPercentile":0.4582},{"symbol":"KN","nameCN":"Knowles","changeRate":0.015938,"change":0.43,"latestPrice":27.41,"close":27.41,"volume":1023817,"market":"US","high":27.55,"low":26.39,"preClose":26.98,"open":26.75,"turnoverRate":0.012153,"peRate":54.39971,"amplitude":0.042995,"marketValue":2334013140.44,"askSize":52,"bidSize":136,"askPrice":27.47,"bidPrice":27.39,"week52High":27.55,"week52Low":12.19,"changeRate5Day":0.090294,"changeRate20Day":0.185041,"changeRate60Day":0.210155,"changeRateWTD":0.015938,"changeRateMTD":0.130776,"changeRateQTD":0.279048,"changeRateYTD":0.279048,"amount":27563061.580219,"eps":0.503863,"lyrEps":0.503863,"lyrPeRate":54.399708,"pbRate":3.008524,"volumeRatio":1.149679,"committee":0.446809,"roa":0.044887,"roe":0.066457,"changeRate5Min":0.001461,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2309183134.1,"shortable":3,"shares":85151884,"floatShares":84246010,"preHourTrading":{"tag":"盘前","latestPrice":27.5,"preClose":26.98,"latestTime":"09:23 EST","volume":109,"amount":2958.999892,"timestamp":1770647036845,"change":0.5199999999999996,"changeRate":0.019273535952557434},"postHourTrading":{"tag":"盘后","latestPrice":26.98,"preClose":26.98,"latestTime":"17:00 EST","volume":38781,"amount":1046311.38,"timestamp":1770415200521,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":26.979999542236328,"preClose":26.979999542236328,"latestTime":"20260209 04:00 EST","volume":0,"amount":0,"timestamp":1770627600000,"change":0,"changeRate":0},"impliedVol":0.4103,"impliedVolPercentile":0.7251},{"symbol":"ADI","nameCN":"Analog Devices","changeRate":0.008457,"change":2.71,"latestPrice":323.16,"close":323.16,"volume":1679477,"market":"US","high":323.89,"low":317.885,"preClose":320.45,"open":319.325,"turnoverRate":0.00343,"peRate":70.868422,"amplitude":0.018739,"marketValue":158236617986.52,"askSize":5,"bidSize":323,"askPrice":323.21,"bidPrice":323.09,"week52High":327.745,"week52Low":158.65,"changeRate5Day":0.019883,"changeRate20Day":0.073871,"changeRate60Day":0.384517,"changeRateWTD":0.008457,"changeRateMTD":0.039501,"changeRateQTD":0.191593,"changeRateYTD":0.191593,"amount":540396787.746002,"eps":4.56,"lyrEps":4.56,"lyrPeRate":70.868421,"pbRate":4.679376,"volumeRatio":0.326841,"committee":0.009375,"roa":0.038914,"roe":0.065727,"changeRate5Min":-0.000495,"earningDate":1771344000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.96,"divideRate":0.012254,"floatMarketCap":158236617986.52002,"shortable":3,"shares":489654097,"floatShares":489654097,"preHourTrading":{"tag":"盘前","latestPrice":320,"preClose":320.45,"latestTime":"09:25 EST","volume":2734,"amount":867826.38936,"timestamp":1770647117620,"change":-0.44999999999998863,"changeRate":-0.001404275237946602},"postHourTrading":{"tag":"盘后","latestPrice":320.3,"preClose":320.45,"latestTime":"19:58 EST","volume":484446,"amount":155233722.2323,"timestamp":1770425909010,"change":-0.14999999999997726,"changeRate":-0.0004680917459821416},"overnightTrading":{"tag":"夜盘","latestPrice":320.7300109863281,"preClose":320.45001220703125,"latestTime":"20260209 04:00 EST","volume":4804,"amount":1542419,"timestamp":1770627600706,"change":0.279998779296875,"changeRate":0.0008737674165416409},"impliedVol":0.3985,"impliedVolPercentile":0.8008},{"symbol":"DIOD","nameCN":"Diodes","changeRate":0.008136,"change":0.495,"latestPrice":61.335,"close":61.335,"volume":155660,"market":"US","high":61.85,"low":59.67,"preClose":60.84,"open":60.21,"turnoverRate":0.003435,"peRate":44.44591,"amplitude":0.035832,"marketValue":2845044276.885,"askSize":231,"bidSize":135,"askPrice":61.41,"bidPrice":61.28,"week52High":61.85,"week52Low":32.93,"changeRate5Day":0.011128,"changeRate20Day":0.113562,"changeRate60Day":0.308061,"changeRateWTD":0.008136,"changeRateMTD":0.036239,"changeRateQTD":0.243109,"changeRateYTD":0.243109,"amount":9511767.522583,"eps":1.379992,"lyrEps":0.952735,"lyrPeRate":64.377818,"pbRate":1.505989,"volumeRatio":0.569917,"committee":-0.262295,"roa":0.008657,"roe":0.035021,"changeRate5Min":-0.002683,"earningDate":1770652800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2779154723.79,"shortable":3,"shares":46385331,"floatShares":45311074,"preHourTrading":{"tag":"盘前","latestPrice":59.61,"preClose":60.84,"latestTime":"05:49 EST","volume":8,"amount":476.88,"timestamp":1770634149793,"change":-1.230000000000004,"changeRate":-0.020216962524654897},"postHourTrading":{"tag":"盘后","latestPrice":60.18,"preClose":60.84,"latestTime":"17:28 EST","volume":14096,"amount":857480.41,"timestamp":1770416924221,"change":-0.6600000000000037,"changeRate":-0.010848126232741678},"overnightTrading":{"tag":"夜盘","latestPrice":60.84000015258789,"preClose":60.84000015258789,"latestTime":"20260209 04:00 EST","volume":0,"amount":0,"timestamp":1770627600000,"change":0,"changeRate":0},"impliedVol":0.5162,"impliedVolPercentile":0.4821},{"symbol":"SWKS","nameCN":"Skyworks Solutions","changeRate":0.00467,"change":0.29,"latestPrice":62.39,"close":62.39,"volume":1433287,"market":"US","high":62.695,"low":61.38,"preClose":62.1,"open":62,"turnoverRate":0.009684,"peRate":24.00234,"amplitude":0.021176,"marketValue":9354147486.43,"askSize":109,"bidSize":300,"askPrice":62.41,"bidPrice":62.37,"week52High":90.9,"week52Low":47.93,"changeRate5Day":0.097836,"changeRate20Day":0.036895,"changeRate60Day":-0.093827,"changeRateWTD":0.00467,"changeRateMTD":0.118902,"changeRateQTD":-0.016086,"changeRateYTD":-0.016086,"amount":88893799.947327,"eps":2.59933,"lyrEps":3.090025,"lyrPeRate":20.190775,"pbRate":1.624294,"volumeRatio":0.269942,"committee":0.466993,"roa":0.037139,"roe":0.064854,"changeRate5Min":-0.00016,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.82,"divideRate":0.0452,"floatMarketCap":9233720000,"shortable":3,"shares":149930237,"floatShares":148000000,"preHourTrading":{"tag":"盘前","latestPrice":61.99,"preClose":62.1,"latestTime":"09:27 EST","volume":391,"amount":24230.80958,"timestamp":1770647228089,"change":-0.10999999999999943,"changeRate":-0.0017713365539452405},"postHourTrading":{"tag":"盘后","latestPrice":62.1,"preClose":62.1,"latestTime":"19:47 EST","volume":196581,"amount":12207646.57,"timestamp":1770425220805,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":62.369998931884766,"preClose":62.099998474121094,"latestTime":"20260209 04:00 EST","volume":1366,"amount":84693,"timestamp":1770627601286,"change":0.2700004577636719,"changeRate":0.004347833565184209},"impliedVol":0.4455,"impliedVolPercentile":0.5418},{"symbol":"ON","nameCN":"ON Semiconductor","changeRate":0.004141,"change":0.27,"latestPrice":65.47,"close":65.47,"volume":6613109,"market":"US","high":65.92,"low":64.62,"preClose":65.2,"open":64.82,"turnoverRate":0.016435,"peRate":86.726488,"amplitude":0.019939,"marketValue":26343714633.64,"askSize":335,"bidSize":255,"askPrice":65.48,"bidPrice":65.45,"week52High":66.86,"week52Low":31.04,"changeRate5Day":0.064034,"changeRate20Day":0.05325,"changeRate60Day":0.351848,"changeRateWTD":0.004141,"changeRateMTD":0.093171,"changeRateQTD":0.209049,"changeRateYTD":0.209049,"amount":431849710.920387,"eps":0.754902,"lyrEps":3.63,"lyrPeRate":18.035813,"pbRate":3.33237,"volumeRatio":0.634593,"committee":-0.135593,"roa":0.056935,"roe":0.03891,"changeRate5Min":0.000611,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":26343713848,"shortable":3,"shares":402378412,"floatShares":402378400,"preHourTrading":{"tag":"盘前","latestPrice":64.66,"preClose":65.2,"latestTime":"09:29 EST","volume":27383,"amount":1776928.188865,"timestamp":1770647399999,"change":-0.5400000000000063,"changeRate":-0.008282208588957151},"postHourTrading":{"tag":"盘后","latestPrice":65.23,"preClose":65.2,"latestTime":"19:59 EST","volume":1667944,"amount":108749222.1821,"timestamp":1770425949312,"change":0.030000000000001137,"changeRate":0.00046012269938652047},"overnightTrading":{"tag":"夜盘","latestPrice":64.98999786376953,"preClose":65.19999694824219,"latestTime":"20260209 04:00 EST","volume":15206,"amount":994238,"timestamp":1770627601410,"change":-0.20999908447265625,"changeRate":-0.003220845004630294},"impliedVol":0.6413,"impliedVolPercentile":0.7769},{"symbol":"QRVO","nameCN":"Qorvo","changeRate":0.003285,"change":0.275,"latestPrice":83.995,"close":83.995,"volume":617796,"market":"US","high":84.3,"low":83.05,"preClose":83.72,"open":83.05,"turnoverRate":0.007334,"peRate":23.144896,"amplitude":0.014931,"marketValue":7760879379.395,"askSize":10,"bidSize":20,"askPrice":84,"bidPrice":83.96,"week52High":106.3,"week52Low":49.46,"changeRate5Day":0.052305,"changeRate20Day":0.027085,"changeRate60Day":-0.029184,"changeRateWTD":0.003285,"changeRateMTD":0.075342,"changeRateQTD":-0.006094,"changeRateYTD":-0.006094,"amount":51633260.350159,"eps":3.629094,"lyrEps":0.58,"lyrPeRate":144.818966,"pbRate":2.098495,"volumeRatio":0.359299,"committee":0.333333,"roa":0.051444,"roe":0.096238,"changeRate5Min":0.000298,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7075382829.190001,"shortable":3,"shares":92396921,"floatShares":84235762,"preHourTrading":{"tag":"盘前","latestPrice":83.72,"preClose":83.72,"latestTime":"08:44 EST","volume":227874,"amount":19077611.28,"timestamp":1770644698817,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":82.85,"preClose":83.72,"latestTime":"17:43 EST","volume":111663,"amount":9348228.1496,"timestamp":1770417821552,"change":-0.8700000000000045,"changeRate":-0.01039178213091262},"overnightTrading":{"tag":"夜盘","latestPrice":83.63999938964844,"preClose":83.72000122070312,"latestTime":"20260209 04:00 EST","volume":83,"amount":6940,"timestamp":1770627600675,"change":-0.0800018310546875,"changeRate":-0.0009555880301982586},"impliedVol":0.3336,"impliedVolPercentile":0.1155},{"symbol":"STX","nameCN":"Seagate Technology PLC","changeRate":0.002818,"change":1.21,"latestPrice":430.53,"close":430.53,"volume":2477821,"market":"US","high":438.55,"low":415,"preClose":429.32,"open":423.9,"turnoverRate":0.011692,"peRate":48.647456,"amplitude":0.054854,"marketValue":93855540000,"askSize":30,"bidSize":357,"askPrice":430.59,"bidPrice":430.3,"week52High":459.41,"week52Low":63.19,"changeRate5Day":-0.00559,"changeRate20Day":0.416171,"changeRate60Day":0.494896,"changeRateWTD":0.002818,"changeRateMTD":0.056023,"changeRateQTD":0.563347,"changeRateYTD":0.563347,"amount":1064001880.855011,"eps":8.85,"lyrEps":6.77,"lyrPeRate":63.593796,"pbRate":204.478301,"volumeRatio":0.493119,"committee":0.844961,"roa":0.194096,"roe":22.071428,"changeRate5Min":0.001873,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.9,"divideRate":0.006736,"floatMarketCap":91237635602.84999,"shortable":3,"shares":218000000,"floatShares":211919345,"preHourTrading":{"tag":"盘前","latestPrice":423.6,"preClose":429.32,"latestTime":"09:29 EST","volume":74597,"amount":31959846.3398,"timestamp":1770647399915,"change":-5.71999999999997,"changeRate":-0.013323395136494854},"postHourTrading":{"tag":"盘后","latestPrice":427.9,"preClose":429.32,"latestTime":"19:59 EST","volume":70938,"amount":30446514.4683,"timestamp":1770425991070,"change":-1.420000000000016,"changeRate":-0.003307556135283742},"overnightTrading":{"tag":"夜盘","latestPrice":431.5,"preClose":429.32000732421875,"latestTime":"20260209 04:00 EST","volume":6135,"amount":2672082,"timestamp":1770627601410,"change":2.17999267578125,"changeRate":0.005077780300452987},"impliedVol":0.7503,"impliedVolPercentile":0.9203},{"symbol":"INTC","nameCN":"Intel","changeRate":0.002767,"change":0.14,"latestPrice":50.73,"close":50.73,"volume":78075230,"market":"US","high":51.22,"low":47.59,"preClose":50.59,"open":49.56,"turnoverRate":0.015663,"peRate":845.500019,"amplitude":0.071753,"marketValue":252877718541.36,"askSize":795,"bidSize":100,"askPrice":50.73,"bidPrice":50.72,"week52High":54.6,"week52Low":17.665,"changeRate5Day":0.039336,"changeRate20Day":0.113721,"changeRate60Day":0.339229,"changeRateWTD":0.002767,"changeRateMTD":0.091672,"changeRateQTD":0.374797,"changeRateYTD":0.374797,"amount":3892123363.374786,"eps":0.06,"lyrEps":-0.06,"lyrPeRate":0,"pbRate":2.212771,"volumeRatio":0.738701,"committee":-0.365994,"roa":0.00284,"roe":0.000224,"changeRate5Min":-0.001083,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":252877718541.36,"shortable":3,"shares":4984776632,"floatShares":4984776632,"preHourTrading":{"tag":"盘前","latestPrice":49.59,"preClose":50.59,"latestTime":"09:29 EST","volume":3937400,"amount":198810492.4664,"timestamp":1770647399999,"change":-1,"changeRate":-0.019766752322593395},"postHourTrading":{"tag":"盘后","latestPrice":50.66,"preClose":50.59,"latestTime":"19:59 EST","volume":6668355,"amount":337294339.530999,"timestamp":1770425993633,"change":0.06999999999999318,"changeRate":0.001383672662581403},"overnightTrading":{"tag":"夜盘","latestPrice":50.650001525878906,"preClose":50.59000015258789,"latestTime":"20260209 04:00 EST","volume":530034,"amount":27049896,"timestamp":1770627601410,"change":0.060001373291015625,"changeRate":0.001186032281281705},"impliedVol":0.6673,"impliedVolPercentile":0.7211},{"symbol":"TTMI","nameCN":"TTM Technologies Inc","changeRate":-0.003855,"change":-0.38,"latestPrice":98.2,"close":98.2,"volume":1089675,"market":"US","high":101.93,"low":96,"preClose":98.58,"open":99.12,"turnoverRate":0.010734,"peRate":58.452383,"amplitude":0.060154,"marketValue":10147077195,"askSize":204,"bidSize":9,"askPrice":98.25,"bidPrice":98.07,"week52High":111,"week52Low":15.7746,"changeRate5Day":-0.044375,"changeRate20Day":0.329182,"changeRate60Day":0.446884,"changeRateWTD":-0.003855,"changeRateMTD":0,"changeRateQTD":0.423188,"changeRateYTD":0.423188,"amount":108287101.582718,"eps":1.68,"lyrEps":1.68,"lyrPeRate":58.452381,"pbRate":5.758014,"volumeRatio":0.349254,"committee":-0.915493,"roa":0.045729,"roe":0.106701,"changeRate5Min":-0.002337,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9969171986.6,"shortable":3,"shares":103330725,"floatShares":101519063,"preHourTrading":{"tag":"盘前","latestPrice":97.88,"preClose":98.58,"latestTime":"09:28 EST","volume":5464,"amount":538377.64592,"timestamp":1770647319378,"change":-0.7000000000000028,"changeRate":-0.0071008318117265455},"postHourTrading":{"tag":"盘后","latestPrice":99.8954,"preClose":98.58,"latestTime":"19:58 EST","volume":15637,"amount":1547584.8988,"timestamp":1770425902989,"change":1.3153999999999968,"changeRate":0.013343477378778624},"overnightTrading":{"tag":"夜盘","latestPrice":99.12999725341797,"preClose":98.58000183105469,"latestTime":"20260209 04:00 EST","volume":1035,"amount":103113,"timestamp":1770627601408,"change":0.5499954223632812,"changeRate":0.005579178455543725},"impliedVol":0.8722,"impliedVolPercentile":0.9323},{"symbol":"TXN","nameCN":"Texas Instruments","changeRate":-0.012057,"change":-2.67,"latestPrice":218.77,"close":218.77,"volume":4696156,"market":"US","high":222.14,"low":218.245,"preClose":221.44,"open":221.35,"turnoverRate":0.00518,"peRate":40.141286,"amplitude":0.017589,"marketValue":198779458085.4,"askSize":352,"bidSize":100,"askPrice":218.8,"bidPrice":218.77,"week52High":228.83,"week52Low":139.95,"changeRate5Day":-0.027732,"changeRate20Day":0.149545,"changeRate60Day":0.369624,"changeRateWTD":-0.012057,"changeRateMTD":0.014939,"changeRateQTD":0.260995,"changeRateYTD":0.260995,"amount":1033176103.926758,"eps":5.45,"lyrEps":5.446878,"lyrPeRate":40.164292,"pbRate":12.215293,"volumeRatio":0.421405,"committee":-0.557522,"roa":0.108711,"roe":0.301482,"changeRate5Min":-0.000959,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.5,"divideRate":0.025141,"floatMarketCap":198354532363.6,"shortable":3,"shares":908623020,"floatShares":906680680,"preHourTrading":{"tag":"盘前","latestPrice":221.32,"preClose":221.44,"latestTime":"09:27 EST","volume":907908,"amount":201040038.60036,"timestamp":1770647270053,"change":-0.12000000000000455,"changeRate":-0.0005419075144508876},"postHourTrading":{"tag":"盘后","latestPrice":221.35,"preClose":221.44,"latestTime":"19:59 EST","volume":550413,"amount":121881098.7492,"timestamp":1770425976057,"change":-0.09000000000000341,"changeRate":-0.0004064306358381657},"overnightTrading":{"tag":"夜盘","latestPrice":220.8699951171875,"preClose":221.44000244140625,"latestTime":"20260209 04:00 EST","volume":3867,"amount":853332,"timestamp":1770627601411,"change":-0.57000732421875,"changeRate":-0.002574093740671701},"impliedVol":0.3603,"impliedVolPercentile":0.6135}]}}}