美股詳情

本頁面由Tiger Trade Technology Pte. Ltd.提供服務

機器人概念

1,115.21

-16.9468-1.50%

漲家數：3

跌家數：15

平家數：- -

市盈率：- -

高：1,125.98

開：1,125.98

低：1,090.37

收：1,132.16

成交量：2.28億

成交額：412.64億

市值：4.82萬億

流通市值：4.10萬億

資料載入中...

總覽新聞資訊

成分股

名稱 \| 代碼	當前價	漲跌幅	升跌額	成交量	換手率	市值

GUARDFORCE AI CO., LIMITED US GFAI	0.5614	+3.68%	+0.0199	45.65萬	24.73萬	1,225.06萬
UiPath US PATH	11.04	+3.18%	+0.3400	3,758.43萬	4.10億	59.04億
亞馬遜 US AMZN	208.73	+0.16%	+0.3400	4,265.77萬	88.01億	2.23萬億
Arbe Robotics Ltd. US ARBE	0.8	-0.26%	-0.0021	337.69萬	264.45萬	9,760.00萬
洛克希德馬丁 US LMT	667.82	-1.31%	-8.8800	213.87萬	14.26億	1,536.52億
高通 US QCOM	138.13	-2.06%	-2.9000	1,034.04萬	14.28億	1,479.37億
特斯拉 US TSLA	392.43	-2.70%	-10.8900	6,218.00萬	243.42億	1.47萬億
PALLADYNE AI CORP US PDYN	7.22	-3.35%	-0.2500	124.31萬	901.55萬	3.23億
德州儀器 US TXN	202.67	-3.41%	-7.1500	749.22萬	15.23億	1,841.51億
Serve Robotics Inc. US SERV	9.64	-3.60%	-0.3600	238.27萬	2,283.15萬	7.18億
微芯科技 US MCHP	71.39	-3.93%	-2.9200	890.16萬	6.37億	385.82億
邁威爾科技 US MRVL	77.51	-4.14%	-3.3500	1,529.37萬	11.91億	675.26億
恩智浦 US NXPI	215.25	-4.23%	-9.5100	316.74萬	6.84億	541.73億
豐田汽車 US TM	232.17	-4.72%	-11.4900	55.03萬	1.26億	3,025.18億
索尼 US SONY	21.58	-4.89%	-1.1100	1,223.26萬	2.60億	1,286.82億
意法半導體 US STM	31.62	-5.56%	-1.8600	822.22萬	2.59億	281.73億
Lifeward Ltd US LFWD	6.4	-5.60%	-0.3800	9,297.00	6.07萬	975.67萬
Richtech Robotics US RR	2.41	-6.95%	-0.1800	967.03萬	2,361.28萬	5.39億

{"basename":"/hant","ssrTDKData":{"titleTemplate":"%s - 老虎證券","title":"Easy breezy. No more feesies.","description":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","keywords":"老虎國際,美股交易,港股交易,交易美股,股票信息,股價,美股行情,美股打新,港股打新,IPO打新,購買美股,全球投資","social":{"ogDescription":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/hant/stock/BK4604?ccPage=2"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"NZL","license":"TBKIWI","edition":"fundamental","symbol":"BK4604","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4604\",,,,,undefined,":{"symbol":"BK4604","market":"US","secType":"PLATE","nameCN":"機器人概念","latestPrice":1115.209,"timestamp":1772571599999,"preClose":1132.1558,"halted":0,"volume":228446229,"delay":0,"changeRate":-0.014969,"floatShares":0,"shares":0,"eps":0,"marketStatus":"已收盤","change":-16.946777,"latestTime":"03-03 16:00:00 EST","open":1125.9822,"high":1125.9822,"low":1090.3695,"amount":41264230236.51549,"amplitude":0.031456,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"收盤","tradingStatus":0,"beginTime":1772586000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.539859,"peRate":39.886755,"turnoverRate":0.009294,"increases":3,"decrements":16,"flats":0,"marketCap":4816652887756.75,"floatMarketCap":4101876625875.25},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4604\",,,,,undefined,":{"symbol":"BK4604","high":1125.9822,"amplitude":0.031456,"preClose":1132.1558,"low":1090.3695,"pbRate":"5.539859","latestPrice":1115.209,"volume":228446230,"delay":0,"open":1125.9822,"prevYearClose":1210.9869,"prevWeekClose":1136.9233,"prevMonthClose":1136.9233,"prevQuarterClose":1210.9869,"fiveDayClose":1136.333,"twentyDayClose":1240.4207,"sixtyDayClose":1217.6339,"secType":"PLATE","market":"US","turnoverRate":0.009294,"peRate":39.886755,"marketCap":4816652887756.75,"floatMarketCap":4101876625875.25,"timestamp":1772571599999,"nameCN":"機器人概念"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4604\",,,,undefined,":{"bkCode":"BK4604","up":3,"down":15,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4604\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"GFAI","nameCN":"GUARDFORCE AI CO., LIMITED","changeRate":0.03675,"change":0.0199,"latestPrice":0.5614,"close":0.5614,"volume":456469,"market":"US","high":0.5697,"low":0.52,"preClose":0.5415,"open":0.52,"turnoverRate":0.022357,"peRate":0,"amplitude":0.091782,"marketValue":12250646.24,"askSize":700,"bidSize":94,"askPrice":0.57,"bidPrice":0.51,"week52High":1.5,"week52Low":0.3813,"changeRate5Day":-0.064801,"changeRate20Day":0.062252,"changeRate60Day":-0.372737,"changeRateWTD":-0.03738,"changeRateMTD":-0.03738,"changeRateQTD":0.008624,"changeRateYTD":0.008624,"amount":247287.761042,"eps":-0.45,"lyrEps":-0.525413,"lyrPeRate":0,"pbRate":0.35741,"volumeRatio":0.172086,"committee":-0.763224,"roa":-0.102363,"roe":-0.215539,"changeRate5Min":0.006634,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11462384.5,"shortable":3,"shares":21821600,"floatShares":20417500,"hourTrading":{"tag":"盘后","latestPrice":0.5644,"preClose":0.5614,"latestTime":"16:40 EST","volume":3644,"amount":2044.695408,"timestamp":1772574050916,"change":0.0030000000000000027,"changeRate":0.005343783398646247},"preHourTrading":{"tag":"盘前","latestPrice":0.523,"preClose":0.5415,"latestTime":"09:29 EST","volume":28365,"amount":14454.928806,"timestamp":1772548199999,"change":-0.01849999999999996,"changeRate":-0.034164358264081186},"postHourTrading":{"tag":"盘后","latestPrice":0.5644,"preClose":0.5614,"latestTime":"16:40 EST","volume":3644,"amount":2044.695408,"timestamp":1772574050916,"change":0.0030000000000000027,"changeRate":0.005343783398646247},"overnightTrading":{"tag":"夜盘","latestPrice":0.5309000015258789,"preClose":0.5414999723434448,"latestTime":"20260303 04:00 EST","volume":1145,"amount":614,"timestamp":1772528401649,"change":-0.010599970817565918,"changeRate":-0.019575201032222614},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"PATH","nameCN":"UiPath","changeRate":0.031776,"change":0.34,"latestPrice":11.04,"close":11.04,"volume":37584286,"market":"US","high":11.28,"low":10.24,"preClose":10.7,"open":10.45,"turnoverRate":0.088905,"peRate":26.259079,"amplitude":0.097196,"marketValue":5903636511.36,"askSize":100,"bidSize":605,"askPrice":11.22,"bidPrice":11,"week52High":19.84,"week52Low":9.38,"changeRate5Day":0.093069,"changeRate20Day":-0.119617,"changeRate60Day":-0.257066,"changeRateWTD":0.028891,"changeRateMTD":0.028891,"changeRateQTD":-0.326419,"changeRateYTD":-0.326419,"amount":410131402.521784,"eps":0.420426,"lyrEps":-0.131612,"lyrPeRate":0,"pbRate":3.067434,"volumeRatio":0.860693,"committee":0.716312,"roa":0.005298,"roe":0.125619,"changeRate5Min":0.001361,"earningDate":1773158400000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4667133802.08,"shortable":3,"shares":534749684,"floatShares":422747627,"hourTrading":{"tag":"盘后","latestPrice":11.08,"preClose":11.04,"latestTime":"16:46 EST","volume":218857,"amount":2416185.219426,"timestamp":1772574404957,"change":0.040000000000000924,"changeRate":0.003623188405797185},"preHourTrading":{"tag":"盘前","latestPrice":10.5101,"preClose":10.7,"latestTime":"09:29 EST","volume":164176,"amount":1710389.6724,"timestamp":1772548199211,"change":-0.18989999999999974,"changeRate":-0.017747663551401845},"postHourTrading":{"tag":"盘后","latestPrice":11.08,"preClose":11.04,"latestTime":"16:46 EST","volume":218857,"amount":2416185.219426,"timestamp":1772574404957,"change":0.040000000000000924,"changeRate":0.003623188405797185},"overnightTrading":{"tag":"夜盘","latestPrice":10.4399995803833,"preClose":10.699999809265137,"latestTime":"20260303 04:00 EST","volume":35294,"amount":372601,"timestamp":1772528401674,"change":-0.26000022888183594,"changeRate":-0.024299087244534487},"impliedVol":0.9775,"impliedVolPercentile":0.9641},{"symbol":"AMZN","nameCN":"亞馬遜","changeRate":0.001632,"change":0.34,"latestPrice":208.73,"close":208.73,"volume":42657696,"market":"US","high":209.178,"low":202.48,"preClose":208.39,"open":203.1,"turnoverRate":0.004423,"peRate":29.111576,"amplitude":0.032142,"marketValue":2231368787976.03,"askSize":633,"bidSize":100,"askPrice":208.24,"bidPrice":208.03,"week52High":258.6,"week52Low":161.38,"changeRate5Day":0.000815,"changeRate20Day":-0.140887,"changeRate60Day":-0.101773,"changeRateWTD":-0.006048,"changeRateMTD":-0.006048,"changeRateQTD":-0.095702,"changeRateYTD":-0.095702,"amount":8800987744.863281,"eps":7.17,"lyrEps":7.17,"lyrPeRate":29.111576,"pbRate":5.428263,"volumeRatio":0.9128,"committee":-0.727149,"roa":0.069281,"roe":0.222858,"changeRate5Min":0.001319,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2013090413253.0298,"shortable":3,"shares":10690216011,"floatShares":9644470911,"hourTrading":{"tag":"盘后","latestPrice":208.12,"preClose":208.73,"latestTime":"16:46 EST","volume":1291679,"amount":269585639.50013,"timestamp":1772574409795,"change":-0.6099999999999852,"changeRate":-0.0029224356824605244},"preHourTrading":{"tag":"盘前","latestPrice":203.5,"preClose":208.39,"latestTime":"09:29 EST","volume":734210,"amount":149935101.9143,"timestamp":1772548199730,"change":-4.889999999999986,"changeRate":-0.02346561735208017},"postHourTrading":{"tag":"盘后","latestPrice":208.12,"preClose":208.73,"latestTime":"16:46 EST","volume":1291679,"amount":269585639.50013,"timestamp":1772574409795,"change":-0.6099999999999852,"changeRate":-0.0029224356824605244},"overnightTrading":{"tag":"夜盘","latestPrice":203.8699951171875,"preClose":208.38999938964844,"latestTime":"20260303 04:00 EST","volume":114860,"amount":23625448,"timestamp":1772528401680,"change":-4.5200042724609375,"changeRate":-0.021690120858484267},"impliedVol":0.3792,"impliedVolPercentile":0.6614},{"symbol":"ARBE","nameCN":"Arbe Robotics Ltd.","changeRate":-0.002618,"change":-0.0021,"latestPrice":0.8,"close":0.8,"volume":3376885,"market":"US","high":0.823,"low":0.7563,"preClose":0.8021,"open":0.8005,"turnoverRate":0.038608,"peRate":0,"amplitude":0.083157,"marketValue":97600000,"askSize":100,"bidSize":100,"askPrice":0.8227,"bidPrice":0.77,"week52High":2.88,"week52Low":0.7563,"changeRate5Day":-0.207921,"changeRate20Day":-0.344262,"changeRate60Day":-0.490446,"changeRateWTD":-0.027119,"changeRateMTD":-0.027119,"changeRateQTD":-0.322034,"changeRateYTD":-0.322034,"amount":2644511.536419,"eps":-0.409999,"lyrEps":-0.609235,"lyrPeRate":0,"pbRate":2.391102,"volumeRatio":0.650513,"committee":0,"roa":-0.442528,"roe":-1.426919,"changeRate5Min":-0.005346,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":69973600,"shortable":3,"shares":122000000,"floatShares":87467000,"hourTrading":{"tag":"盘后","latestPrice":0.814,"preClose":0.8,"latestTime":"16:46 EST","volume":5949,"amount":4862.972571,"timestamp":1772574374937,"change":0.013999999999999901,"changeRate":0.017499999999999877},"preHourTrading":{"tag":"盘前","latestPrice":0.8008,"preClose":0.8021,"latestTime":"09:28 EST","volume":77105,"amount":61671.697897,"timestamp":1772548129765,"change":-0.0013000000000000789,"changeRate":-0.001620745542949855},"postHourTrading":{"tag":"盘后","latestPrice":0.814,"preClose":0.8,"latestTime":"16:46 EST","volume":5949,"amount":4862.972571,"timestamp":1772574374937,"change":0.013999999999999901,"changeRate":0.017499999999999877},"overnightTrading":{"tag":"夜盘","latestPrice":0.829800009727478,"preClose":0.8021000027656555,"latestTime":"20260303 04:00 EST","volume":26230,"amount":21805,"timestamp":1772528401668,"change":0.02770000696182251,"changeRate":0.0345343558986565},"impliedVol":1.6945,"impliedVolPercentile":0.8685},{"symbol":"LMT","nameCN":"洛克希德馬丁","changeRate":-0.013123,"change":-8.88,"latestPrice":667.82,"close":667.82,"volume":2138718,"market":"US","high":686.47,"low":657.56,"preClose":676.7,"open":682,"turnoverRate":0.012439,"peRate":31.07585,"amplitude":0.042722,"marketValue":153652185876.8,"askSize":10,"bidSize":2,"askPrice":668,"bidPrice":666.69,"week52High":692,"week52Low":410.11,"changeRate5Day":0.005102,"changeRate20Day":0.050031,"changeRate60Day":0.494673,"changeRateWTD":0.014801,"changeRateMTD":0.014801,"changeRateQTD":0.380735,"changeRateYTD":0.380735,"amount":1426280279.685791,"eps":21.49,"lyrEps":21.559948,"lyrPeRate":30.975028,"pbRate":22.861507,"volumeRatio":1.054431,"committee":-0.666667,"roa":0.075688,"roe":0.768653,"changeRate5Min":0.002718,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.35,"divideRate":0.01999,"floatMarketCap":114825366817.26001,"shortable":3,"shares":230080240,"floatShares":171940593,"hourTrading":{"tag":"盘后","latestPrice":667.34,"preClose":667.82,"latestTime":"16:44 EST","volume":103808,"amount":69325280.70912,"timestamp":1772574299876,"change":-0.4800000000000182,"changeRate":-0.0007187565511665092},"preHourTrading":{"tag":"盘前","latestPrice":682,"preClose":676.7,"latestTime":"09:29 EST","volume":28412,"amount":19403319.0828,"timestamp":1772548194131,"change":5.2999999999999545,"changeRate":0.007832126496231644},"postHourTrading":{"tag":"盘后","latestPrice":667.34,"preClose":667.82,"latestTime":"16:44 EST","volume":103808,"amount":69325280.70912,"timestamp":1772574299876,"change":-0.4800000000000182,"changeRate":-0.0007187565511665092},"overnightTrading":{"tag":"夜盘","latestPrice":685.6599731445312,"preClose":676.7000122070312,"latestTime":"20260303 04:00 EST","volume":14420,"amount":9861191,"timestamp":1772528401680,"change":8.9599609375,"changeRate":0.013240669093942276},"impliedVol":0.3737,"impliedVolPercentile":0.9482},{"symbol":"QCOM","nameCN":"高通","changeRate":-0.020563,"change":-2.9,"latestPrice":138.13,"close":138.13,"volume":10340407,"market":"US","high":139.2,"low":136.3,"preClose":141.03,"open":138.265,"turnoverRate":0.009655,"peRate":28.197243,"amplitude":0.020563,"marketValue":147937230000,"askSize":7,"bidSize":23,"askPrice":138.15,"bidPrice":138,"week52High":205.95,"week52Low":120.8019,"changeRate5Day":-0.045932,"changeRate20Day":-0.094942,"changeRate60Day":-0.211001,"changeRateWTD":-0.029713,"changeRateMTD":-0.029713,"changeRateQTD":-0.192458,"changeRateYTD":-0.192458,"amount":1427534872.377976,"eps":4.898706,"lyrEps":5.01,"lyrPeRate":27.570858,"pbRate":6.411703,"volumeRatio":1.066245,"committee":0.533333,"roa":0.140469,"roe":0.214801,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.52,"divideRate":0.025483,"floatMarketCap":147937230000,"shortable":3,"shares":1071000000,"floatShares":1071000000,"hourTrading":{"tag":"盘后","latestPrice":138.14,"preClose":138.13,"latestTime":"16:46 EST","volume":1065719,"amount":147206678.43662,"timestamp":1772574401960,"change":0.009999999999990905,"changeRate":0.00007239556939108742},"preHourTrading":{"tag":"盘前","latestPrice":138.04,"preClose":141.03,"latestTime":"09:29 EST","volume":113563,"amount":15957722.85684,"timestamp":1772548191392,"change":-2.990000000000009,"changeRate":-0.021201162873147623},"postHourTrading":{"tag":"盘后","latestPrice":138.14,"preClose":138.13,"latestTime":"16:46 EST","volume":1065719,"amount":147206678.43662,"timestamp":1772574401960,"change":0.009999999999990905,"changeRate":0.00007239556939108742},"overnightTrading":{"tag":"夜盘","latestPrice":138.19000244140625,"preClose":141.02999877929688,"latestTime":"20260303 04:00 EST","volume":8467,"amount":1179513,"timestamp":1772528401660,"change":-2.839996337890625,"changeRate":-0.020137533591949055},"impliedVol":0.3928,"impliedVolPercentile":0.5857},{"symbol":"TSLA","nameCN":"特斯拉","changeRate":-0.027001,"change":-10.89,"latestPrice":392.43,"close":392.43,"volume":62180044,"market":"US","high":396.34,"low":385.39,"preClose":403.32,"open":395.09,"turnoverRate":0.022105,"peRate":363.361097,"amplitude":0.02715,"marketValue":1472566883481.12,"askSize":198,"bidSize":40,"askPrice":391.64,"bidPrice":391.6,"week52High":498.83,"week52Low":214.25,"changeRate5Day":-0.041404,"changeRate20Day":-0.069652,"changeRate60Day":-0.12157,"changeRateWTD":-0.025043,"changeRateMTD":-0.025043,"changeRateQTD":-0.12739,"changeRateYTD":-0.12739,"amount":24342481506.29419,"eps":1.08,"lyrEps":1.08,"lyrPeRate":363.361111,"pbRate":17.92818,"volumeRatio":1.114457,"committee":-0.989583,"roa":0.020947,"roe":0.049251,"changeRate5Min":-0.027001,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1103905590000,"shortable":3,"shares":3752431984,"floatShares":2813000000,"hourTrading":{"tag":"盘后","latestPrice":391.66,"preClose":392.43,"latestTime":"16:46 EST","volume":922600,"amount":362043241.476,"timestamp":1772574419418,"change":-0.7699999999999818,"changeRate":-0.0019621333741048894},"preHourTrading":{"tag":"盘前","latestPrice":395.16,"preClose":403.32,"latestTime":"09:29 EST","volume":901829,"amount":355236846.0859,"timestamp":1772548199999,"change":-8.159999999999968,"changeRate":-0.020232073787563146},"postHourTrading":{"tag":"盘后","latestPrice":391.66,"preClose":392.43,"latestTime":"16:46 EST","volume":922600,"amount":362043241.476,"timestamp":1772574419418,"change":-0.7699999999999818,"changeRate":-0.0019621333741048894},"overnightTrading":{"tag":"夜盘","latestPrice":393.69000244140625,"preClose":403.32000732421875,"latestTime":"20260303 04:00 EST","volume":429858,"amount":171029036,"timestamp":1772528401681,"change":-9.6300048828125,"changeRate":-0.02387683404724126},"impliedVol":0.5081,"impliedVolPercentile":0.1873},{"symbol":"PDYN","nameCN":"PALLADYNE AI CORP","changeRate":-0.033467,"change":-0.25,"latestPrice":7.22,"close":7.22,"volume":1243142,"market":"US","high":7.5,"low":6.99,"preClose":7.47,"open":7.19,"turnoverRate":0.038499,"peRate":0,"amplitude":0.068273,"marketValue":322801860.78,"askSize":428,"bidSize":1000,"askPrice":7.29,"bidPrice":7.2,"week52High":13,"week52Low":4.14,"changeRate5Day":-0.002762,"changeRate20Day":0.058651,"changeRate60Day":0.24055,"changeRateWTD":0.027027,"changeRateMTD":0.027027,"changeRateQTD":0.694836,"changeRateYTD":0.694836,"amount":9015504.492644,"eps":-1.66,"lyrEps":-2.71213,"lyrPeRate":0,"pbRate":6.226167,"volumeRatio":0.85301,"committee":0.40056,"roa":-0.331051,"roe":-1.101066,"changeRate5Min":-0.000692,"earningDate":1772640000000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":233133800,"shortable":3,"shares":44709399,"floatShares":32290000,"hourTrading":{"tag":"盘后","latestPrice":7.2049,"preClose":7.22,"latestTime":"16:42 EST","volume":6064,"amount":43749.875915,"timestamp":1772574124720,"change":-0.015099999999999447,"changeRate":-0.002091412742382195},"preHourTrading":{"tag":"盘前","latestPrice":7.19,"preClose":7.47,"latestTime":"09:29 EST","volume":35400,"amount":253905.5265,"timestamp":1772548199999,"change":-0.27999999999999936,"changeRate":-0.03748326639892897},"postHourTrading":{"tag":"盘后","latestPrice":7.2049,"preClose":7.22,"latestTime":"16:42 EST","volume":6064,"amount":43749.875915,"timestamp":1772574124720,"change":-0.015099999999999447,"changeRate":-0.002091412742382195},"overnightTrading":{"tag":"夜盘","latestPrice":7.139999866485596,"preClose":7.46999979019165,"latestTime":"20260303 04:00 EST","volume":7341,"amount":53731,"timestamp":1772528401684,"change":-0.3299999237060547,"changeRate":-0.04417669785471148},"impliedVol":1.2485,"impliedVolPercentile":0.8207},{"symbol":"TXN","nameCN":"德州儀器","changeRate":-0.034077,"change":-7.15,"latestPrice":202.67,"close":202.67,"volume":7492152,"market":"US","high":206.5699,"low":201.755,"preClose":209.82,"open":205.89,"turnoverRate":0.008263,"peRate":37.187157,"amplitude":0.022948,"marketValue":184150627463.4,"askSize":500,"bidSize":1,"askPrice":202.51,"bidPrice":202.08,"week52High":231.32,"week52Low":139.95,"changeRate5Day":-0.050059,"changeRate20Day":-0.099284,"changeRate60Day":0.109912,"changeRateWTD":-0.044505,"changeRateMTD":-0.044505,"changeRateQTD":0.168194,"changeRateYTD":0.168194,"amount":1523130974.303833,"eps":5.45,"lyrEps":5.446878,"lyrPeRate":37.208471,"pbRate":11.316329,"volumeRatio":0.995776,"committee":-0.996008,"roa":0.109246,"roe":0.301482,"changeRate5Min":0.000592,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.5,"divideRate":0.027138,"floatMarketCap":183756973415.59998,"shortable":3,"shares":908623020,"floatShares":906680680,"hourTrading":{"tag":"盘后","latestPrice":202.19,"preClose":202.67,"latestTime":"16:36 EST","volume":401561,"amount":81383584.82605,"timestamp":1772573788199,"change":-0.47999999999998977,"changeRate":-0.002368382098978585},"preHourTrading":{"tag":"盘前","latestPrice":206.42,"preClose":209.82,"latestTime":"09:29 EST","volume":5354,"amount":1108280.35576,"timestamp":1772548199510,"change":-3.4000000000000057,"changeRate":-0.016204365646744857},"postHourTrading":{"tag":"盘后","latestPrice":202.19,"preClose":202.67,"latestTime":"16:36 EST","volume":401561,"amount":81383584.82605,"timestamp":1772573788199,"change":-0.47999999999998977,"changeRate":-0.002368382098978585},"overnightTrading":{"tag":"夜盘","latestPrice":207.47000122070312,"preClose":209.82000732421875,"latestTime":"20260303 04:00 EST","volume":1533,"amount":317836,"timestamp":1772528401441,"change":-2.350006103515625,"changeRate":-0.011200104954168365},"impliedVol":0.3852,"impliedVolPercentile":0.7371},{"symbol":"SERV","nameCN":"Serve Robotics Inc.","changeRate":-0.036,"change":-0.36,"latestPrice":9.64,"close":9.64,"volume":2382666,"market":"US","high":9.87,"low":9.28,"preClose":10,"open":9.5,"turnoverRate":0.038577,"peRate":0,"amplitude":0.059,"marketValue":718020940,"askSize":131,"bidSize":75,"askPrice":9.64,"bidPrice":9.6,"week52High":18.64,"week52Low":4.66,"changeRate5Day":-0.003102,"changeRate20Day":-0.066796,"changeRate60Day":-0.183051,"changeRateWTD":-0.035035,"changeRateMTD":-0.035035,"changeRateQTD":-0.071291,"changeRateYTD":-0.071291,"amount":22831543.558868,"eps":-1.44356,"lyrEps":-1.069075,"lyrPeRate":0,"pbRate":2.529508,"volumeRatio":0.676155,"committee":-0.271845,"roa":-0.298296,"roe":-0.471765,"changeRate5Min":-0.003102,"earningDate":1773158400000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":595403032,"shortable":3,"shares":74483500,"floatShares":61763800,"hourTrading":{"tag":"盘后","latestPrice":9.61,"preClose":9.64,"latestTime":"16:46 EST","volume":62661,"amount":604000.03137,"timestamp":1772574419496,"change":-0.030000000000001137,"changeRate":-0.0031120331950208646},"preHourTrading":{"tag":"盘前","latestPrice":9.5001,"preClose":10,"latestTime":"09:28 EST","volume":37834,"amount":359063.085158,"timestamp":1772548128364,"change":-0.49990000000000023,"changeRate":-0.04999000000000002},"postHourTrading":{"tag":"盘后","latestPrice":9.61,"preClose":9.64,"latestTime":"16:46 EST","volume":62661,"amount":604000.03137,"timestamp":1772574419496,"change":-0.030000000000001137,"changeRate":-0.0031120331950208646},"overnightTrading":{"tag":"夜盘","latestPrice":9.5,"preClose":10,"latestTime":"20260303 04:00 EST","volume":16680,"amount":161905,"timestamp":1772528401667,"change":-0.5,"changeRate":-0.05},"impliedVol":1.1653,"impliedVolPercentile":0.7689},{"symbol":"MCHP","nameCN":"微芯科技","changeRate":-0.039295,"change":-2.92,"latestPrice":71.39,"close":71.39,"volume":8901649,"market":"US","high":72.72,"low":70.71,"preClose":74.31,"open":72.015,"turnoverRate":0.016862,"peRate":0,"amplitude":0.027049,"marketValue":38582499479.26,"askSize":140,"bidSize":122,"askPrice":71.44,"bidPrice":70.14,"week52High":83.35,"week52Low":34.125,"changeRate5Day":-0.059792,"changeRate20Day":-0.085681,"changeRate60Day":0.122308,"changeRateWTD":-0.043542,"changeRateMTD":-0.043542,"changeRateQTD":0.12037,"changeRateYTD":0.12037,"amount":637240427.436272,"eps":-0.286793,"lyrEps":-0.01,"lyrPeRate":0,"pbRate":5.88112,"volumeRatio":1.142038,"committee":-0.068702,"roa":0.01157,"roe":-0.010927,"changeRate5Min":0.001333,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8206,"divideRate":0.025502,"floatMarketCap":37688381635.19,"shortable":3,"shares":540446834,"floatShares":527922421,"hourTrading":{"tag":"盘后","latestPrice":71.43,"preClose":71.39,"latestTime":"16:45 EST","volume":1069130,"amount":76325425.9086,"timestamp":1772574307908,"change":0.04000000000000625,"changeRate":0.000560302563384315},"preHourTrading":{"tag":"盘前","latestPrice":72.08,"preClose":74.31,"latestTime":"09:29 EST","volume":14113,"amount":1017897.655225,"timestamp":1772548199999,"change":-2.230000000000004,"changeRate":-0.030009419997308624},"postHourTrading":{"tag":"盘后","latestPrice":71.43,"preClose":71.39,"latestTime":"16:45 EST","volume":1069130,"amount":76325425.9086,"timestamp":1772574307908,"change":0.04000000000000625,"changeRate":0.000560302563384315},"overnightTrading":{"tag":"夜盘","latestPrice":71.66000366210938,"preClose":74.30999755859375,"latestTime":"20260303 04:00 EST","volume":796,"amount":57541,"timestamp":1772528401637,"change":-2.649993896484375,"changeRate":-0.035661337418223485},"impliedVol":0.5233,"impliedVolPercentile":0.7052},{"symbol":"MRVL","nameCN":"邁威爾科技","changeRate":-0.04143,"change":-3.35,"latestPrice":77.51,"close":77.51,"volume":15293725,"market":"US","high":79.08,"low":76.65,"preClose":80.86,"open":77.845,"turnoverRate":0.018033,"peRate":27.26892,"amplitude":0.030052,"marketValue":67525681117,"askSize":5,"bidSize":1,"askPrice":77.94,"bidPrice":77.41,"week52High":102.77,"week52Low":47.085,"changeRate5Day":-0.011226,"changeRate20Day":-0.01462,"changeRate60Day":-0.226447,"changeRateWTD":-0.051169,"changeRateMTD":-0.051169,"changeRateQTD":-0.087903,"changeRateYTD":-0.087903,"amount":1190681226.34697,"eps":2.84243,"lyrEps":-1.02253,"lyrPeRate":0,"pbRate":4.803842,"volumeRatio":1.145946,"committee":-0.666667,"roa":0.034774,"roe":0.180404,"changeRate5Min":0.000194,"earningDate":1772640000000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.24,"divideRate":0.003096,"floatMarketCap":65736231000.00001,"shortable":3,"shares":871186700,"floatShares":848100000,"hourTrading":{"tag":"盘后","latestPrice":77.77,"preClose":77.51,"latestTime":"16:46 EST","volume":658818,"amount":51065905.5252,"timestamp":1772574407163,"change":0.2599999999999909,"changeRate":0.003354405883111739},"preHourTrading":{"tag":"盘前","latestPrice":77.82,"preClose":80.86,"latestTime":"09:29 EST","volume":89673,"amount":7018443.416475,"timestamp":1772548199999,"change":-3.0400000000000063,"changeRate":-0.03759584466979973},"postHourTrading":{"tag":"盘后","latestPrice":77.77,"preClose":77.51,"latestTime":"16:46 EST","volume":658818,"amount":51065905.5252,"timestamp":1772574407163,"change":0.2599999999999909,"changeRate":0.003354405883111739},"overnightTrading":{"tag":"夜盘","latestPrice":77.87000274658203,"preClose":80.86000061035156,"latestTime":"20260303 04:00 EST","volume":68672,"amount":5452738,"timestamp":1772528401678,"change":-2.9899978637695312,"changeRate":-0.03697746526342169},"impliedVol":0.7666,"impliedVolPercentile":0.8964},{"symbol":"NXPI","nameCN":"恩智浦","changeRate":-0.042312,"change":-9.51,"latestPrice":215.25,"close":215.25,"volume":3167443,"market":"US","high":219.57,"low":213.19,"preClose":224.76,"open":218.48,"turnoverRate":0.012585,"peRate":27.075472,"amplitude":0.028386,"marketValue":54172929882.75,"askSize":300,"bidSize":18,"askPrice":217.85,"bidPrice":214,"week52High":256.36,"week52Low":148.09,"changeRate5Day":-0.082598,"changeRate20Day":-0.068504,"changeRate60Day":-0.054096,"changeRateWTD":-0.051804,"changeRateMTD":-0.051804,"changeRateQTD":-0.008339,"changeRateYTD":-0.008339,"amount":683648754.352982,"eps":7.95,"lyrEps":7.95,"lyrPeRate":27.075472,"pbRate":5.387125,"volumeRatio":1.406188,"committee":-0.886792,"roa":0.080086,"roe":0.206986,"changeRate5Min":-0.000418,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.056,"divideRate":0.018843,"floatMarketCap":54172929882.75,"shortable":3,"shares":251674471,"floatShares":251674471,"hourTrading":{"tag":"盘后","latestPrice":215.07,"preClose":215.25,"latestTime":"16:25 EST","volume":295145,"amount":63531298.25685,"timestamp":1772573114097,"change":-0.18000000000000682,"changeRate":-0.0008362369337979411},"preHourTrading":{"tag":"盘前","latestPrice":218.48,"preClose":224.76,"latestTime":"09:29 EST","volume":4173,"amount":913993.66188,"timestamp":1772548199999,"change":-6.280000000000001,"changeRate":-0.027940914753514866},"postHourTrading":{"tag":"盘后","latestPrice":215.07,"preClose":215.25,"latestTime":"16:25 EST","volume":295145,"amount":63531298.25685,"timestamp":1772573114097,"change":-0.18000000000000682,"changeRate":-0.0008362369337979411},"overnightTrading":{"tag":"夜盘","latestPrice":218.07000732421875,"preClose":224.75999450683594,"latestTime":"20260303 04:00 EST","volume":418,"amount":92390,"timestamp":1772528401681,"change":-6.6899871826171875,"changeRate":-0.02976502645542517},"impliedVol":0.47,"impliedVolPercentile":0.8406},{"symbol":"TM","nameCN":"豐田汽車","changeRate":-0.047156,"change":-11.49,"latestPrice":232.17,"close":232.17,"volume":550258,"market":"US","high":232.8,"low":225.5,"preClose":243.66,"open":226.72,"turnoverRate":0.000564,"peRate":12.845557,"amplitude":0.02996,"marketValue":302517510000,"askSize":68,"bidSize":5,"askPrice":233,"bidPrice":230.9,"week52High":248.9,"week52Low":155,"changeRate5Day":-0.027112,"changeRate20Day":0.002548,"changeRate60Day":0.187935,"changeRateWTD":-0.042124,"changeRateMTD":-0.042124,"changeRateQTD":0.084602,"changeRateYTD":0.084602,"amount":126106067.323456,"eps":18.073954,"lyrEps":24.011171,"lyrPeRate":9.669249,"pbRate":0.007762,"volumeRatio":1.908202,"committee":-0.863014,"roa":0.027297,"roe":0.100318,"changeRate5Min":0.000086,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":950,"divideRate":4.091829,"floatMarketCap":226592207689.31998,"shortable":3,"shares":1303000000,"floatShares":975975396,"hourTrading":{"tag":"盘后","latestPrice":231.28,"preClose":232.17,"latestTime":"16:42 EST","volume":600,"amount":139276.758,"timestamp":1772574166725,"change":-0.8899999999999864,"changeRate":-0.003833397941163744},"preHourTrading":{"tag":"盘前","latestPrice":227.38,"preClose":243.66,"latestTime":"09:29 EST","volume":4727,"amount":1078931.27401,"timestamp":1772548190609,"change":-16.28,"changeRate":-0.0668144135270459},"postHourTrading":{"tag":"盘后","latestPrice":231.28,"preClose":232.17,"latestTime":"16:42 EST","volume":600,"amount":139276.758,"timestamp":1772574166725,"change":-0.8899999999999864,"changeRate":-0.003833397941163744},"overnightTrading":{"tag":"夜盘","latestPrice":231.6699981689453,"preClose":243.66000366210938,"latestTime":"20260303 04:00 EST","volume":1847,"amount":436531,"timestamp":1772528401672,"change":-11.990005493164062,"changeRate":-0.049207934469995995},"impliedVol":0.3363,"impliedVolPercentile":0.8566},{"symbol":"SONY","nameCN":"索尼","changeRate":-0.04892,"change":-1.11,"latestPrice":21.58,"close":21.58,"volume":12232595,"market":"US","high":21.645,"low":20.8701,"preClose":22.69,"open":20.97,"turnoverRate":0.002059,"peRate":0,"amplitude":0.034152,"marketValue":128681540000,"askSize":1,"bidSize":50,"askPrice":21.69,"bidPrice":21.2,"week52High":30.34,"week52Low":20.42,"changeRate5Day":-0.000926,"changeRate20Day":-0.024412,"changeRate60Day":-0.241743,"changeRateWTD":-0.06418,"changeRateMTD":-0.06418,"changeRateQTD":-0.157031,"changeRateYTD":-0.157031,"amount":260431865.421982,"eps":-0.224,"lyrEps":1.260151,"lyrPeRate":17.124932,"pbRate":0.015764,"volumeRatio":1.983894,"committee":0.960784,"roa":0.039603,"roe":0.149169,"changeRate5Min":0.000696,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.1429,"divideRate":0.006622,"floatMarketCap":128209312736.7,"shortable":3,"shares":5963000000,"floatShares":5941117365,"hourTrading":{"tag":"盘后","latestPrice":21.45,"preClose":21.58,"latestTime":"16:42 EST","volume":558246,"amount":12046900.670844,"timestamp":1772574164136,"change":-0.129999999999999,"changeRate":-0.006024096385542123},"preHourTrading":{"tag":"盘前","latestPrice":20.98,"preClose":22.69,"latestTime":"09:29 EST","volume":90830,"amount":1893145.62005,"timestamp":1772548199999,"change":-1.7100000000000009,"changeRate":-0.07536359629792863},"postHourTrading":{"tag":"盘后","latestPrice":21.45,"preClose":21.58,"latestTime":"16:42 EST","volume":558246,"amount":12046900.670844,"timestamp":1772574164136,"change":-0.129999999999999,"changeRate":-0.006024096385542123},"overnightTrading":{"tag":"夜盘","latestPrice":21.079999923706055,"preClose":22.690000534057617,"latestTime":"20260303 04:00 EST","volume":81220,"amount":1751140,"timestamp":1772528401670,"change":-1.6100006103515625,"changeRate":-0.07095639367372235},"impliedVol":0.3966,"impliedVolPercentile":0.7809},{"symbol":"STM","nameCN":"意法半導體","changeRate":-0.055556,"change":-1.86,"latestPrice":31.62,"close":31.62,"volume":8222197,"market":"US","high":31.915,"low":30.89,"preClose":33.48,"open":31.18,"turnoverRate":0.012805,"peRate":174.772411,"amplitude":0.030615,"marketValue":28173420000,"askSize":100,"bidSize":200,"askPrice":32.12,"bidPrice":31,"week52High":35.07,"week52Low":17.25,"changeRate5Day":-0.071366,"changeRate20Day":0.099062,"changeRate60Day":0.225107,"changeRateWTD":-0.059209,"changeRateMTD":-0.059209,"changeRateQTD":0.218967,"changeRateYTD":0.218967,"amount":258698366.256968,"eps":0.180921,"lyrEps":0.180921,"lyrPeRate":174.772414,"pbRate":1.580291,"volumeRatio":1.474121,"committee":0.333333,"roa":0.012514,"roe":0.010026,"changeRate5Min":-0.000474,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.36,"divideRate":0.011385,"floatMarketCap":20303401364.100002,"shortable":3,"shares":891000000,"floatShares":642106305,"hourTrading":{"tag":"盘后","latestPrice":32.0863,"preClose":31.62,"latestTime":"16:24 EST","volume":214213,"amount":6773472.040658,"timestamp":1772573047074,"change":0.4663000000000004,"changeRate":0.014746995572422528},"preHourTrading":{"tag":"盘前","latestPrice":31.17,"preClose":33.48,"latestTime":"09:29 EST","volume":116680,"amount":3640466.1724,"timestamp":1772548199999,"change":-2.309999999999995,"changeRate":-0.06899641577060918},"postHourTrading":{"tag":"盘后","latestPrice":32.0863,"preClose":31.62,"latestTime":"16:24 EST","volume":214213,"amount":6773472.040658,"timestamp":1772573047074,"change":0.4663000000000004,"changeRate":0.014746995572422528},"overnightTrading":{"tag":"夜盘","latestPrice":30.989999771118164,"preClose":33.47999954223633,"latestTime":"20260303 04:00 EST","volume":20957,"amount":667666,"timestamp":1772528401680,"change":-2.489999771118164,"changeRate":-0.07437275403713588},"impliedVol":0.5082,"impliedVolPercentile":0.7809},{"symbol":"LFWD","nameCN":"Lifeward Ltd","changeRate":-0.056047,"change":-0.38,"latestPrice":6.4,"close":6.4,"volume":9297,"market":"US","high":6.8,"low":6.4,"preClose":6.78,"open":6.66,"turnoverRate":0.007235,"peRate":0,"amplitude":0.058997,"marketValue":9756678.4,"askSize":100,"bidSize":1,"askPrice":6.75,"bidPrice":6.31,"week52High":35.4,"week52Low":4.14,"changeRate5Day":0.277445,"changeRate20Day":-0.089253,"changeRate60Day":-0.227053,"changeRateWTD":-0.135135,"changeRateMTD":-0.135135,"changeRateQTD":-0.075038,"changeRateYTD":-0.075038,"amount":60716.283341,"eps":-34.919998,"lyrEps":-39.960084,"lyrPeRate":0,"pbRate":0.76493,"volumeRatio":0.206751,"committee":-0.980198,"roa":-0.322862,"roe":-1.27954,"changeRate5Min":-0.008167,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8224531.2,"shortable":3,"shares":1524481,"floatShares":1285083,"hourTrading":{"tag":"盘后","latestPrice":6.4,"preClose":6.4,"latestTime":"16:10 EST","volume":3,"amount":19.11,"timestamp":1772572204675,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":6.66,"preClose":6.78,"latestTime":"08:25 EST","volume":98,"amount":652.839985,"timestamp":1772544345987,"change":-0.1200000000000001,"changeRate":-0.0176991150442478},"postHourTrading":{"tag":"盘后","latestPrice":6.4,"preClose":6.4,"latestTime":"16:10 EST","volume":3,"amount":19.11,"timestamp":1772572204675,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":6.590000152587891,"preClose":6.78000020980835,"latestTime":"20260303 04:00 EST","volume":2,"amount":13,"timestamp":1772528401684,"change":-0.19000005722045898,"changeRate":-0.028023606392459054},"impliedVol":1.4291,"impliedVolPercentile":0.8659},{"symbol":"RR","nameCN":"Richtech Robotics","changeRate":-0.069498,"change":-0.18,"latestPrice":2.41,"close":2.41,"volume":9670290,"market":"US","high":2.55,"low":2.39,"preClose":2.59,"open":2.5,"turnoverRate":0.082652,"peRate":0,"amplitude":0.061776,"marketValue":538866360,"askSize":1241,"bidSize":325,"askPrice":2.42,"bidPrice":2.41,"week52High":7.43,"week52Low":1.37,"changeRate5Day":-0.062257,"changeRate20Day":-0.33241,"changeRate60Day":-0.42891,"changeRateWTD":-0.032129,"changeRateMTD":-0.032129,"changeRateQTD":-0.25387,"changeRateYTD":-0.25387,"amount":23612799.979348,"eps":-0.139762,"lyrEps":-0.129169,"lyrPeRate":0,"pbRate":1.586366,"volumeRatio":0.727556,"committee":-0.58493,"roa":-0.080633,"roe":-0.106303,"changeRate5Min":0.002079,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":281970000,"shortable":3,"shares":223596000,"floatShares":117000000,"hourTrading":{"tag":"盘后","latestPrice":2.42,"preClose":2.41,"latestTime":"16:46 EST","volume":140137,"amount":337829.807407,"timestamp":1772574404376,"change":0.009999999999999787,"changeRate":0.004149377593360907},"preHourTrading":{"tag":"盘前","latestPrice":2.51,"preClose":2.59,"latestTime":"09:29 EST","volume":183155,"amount":451028.107149,"timestamp":1772548187958,"change":-0.08000000000000007,"changeRate":-0.030888030888030917},"postHourTrading":{"tag":"盘后","latestPrice":2.42,"preClose":2.41,"latestTime":"16:46 EST","volume":140137,"amount":337829.807407,"timestamp":1772574404376,"change":0.009999999999999787,"changeRate":0.004149377593360907},"overnightTrading":{"tag":"夜盘","latestPrice":2.450000047683716,"preClose":2.5899999141693115,"latestTime":"20260303 04:00 EST","volume":30855,"amount":78227,"timestamp":1772528401677,"change":-0.1399998664855957,"changeRate":-0.05405400429540081},"impliedVol":1.3228,"impliedVolPercentile":0.3095}]}}}