US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Geography Tension Concept

3,189.81

-28.2505-0.88%

Number of Gainers:1

Number of Losers:16

Number of Flat:1

PE:- -

High:3,233.96

Open:3,218.14

Low:3,182.55

Close:3,218.11

Volume:79.50M

Turnover:6.76B

Market Cap:1.61T

Float Cap:1.59T

Loading ...

Constituent

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

ConocoPhillips US COP	129.585	+0.18%	+0.2350	2.47M	319.92M	155.68B
New Gold US NGD	9.08	0.00%	0.0000	0	0	7.19B
Exxon Mobil US XOM	163.96	-0.32%	-0.5200	5.15M	845.85M	674.19B
United States Brent Oil Fund LP US BNO	61.58	-0.57%	-0.3500	767.42K	47.63M	658.91M
Spdr S&P Oil & Gas Exploration & Production Etf US XOP	187.29	-0.62%	-1.1700	1.17M	220.71M	4.07B
Energy Select Sector SPDR Fund US XLE	63.27	-0.75%	-0.4800	18.32M	1.16B	40.45B
Chevron US CVX	205.2699	-1.11%	-2.3101	3.46M	712.54M	405.57B
United States Oil Fund LP US USO	143.275	-1.13%	-1.6350	2.22M	321.35M	1.88B
SPDR Gold ETF US GLD	376.83	-1.42%	-5.4400	5.36M	2.02B	139.65B
AXS Astoria Real Assets ETF US PPI	20.18	-1.87%	-0.3846	5K	93.89K	156.89M
Newmont Mining US NEM	113.87	-2.17%	-2.5200	2.60M	294.69M	119.98B
Gold.com US GOLD	40.53	-2.50%	-1.0400	253.89K	10.24M	1.18B
United States Gasoline Fund LP US UGA	145.15	-2.53%	-3.7600	19.16K	2.85M	174.18M
Centerra Gold Inc. US CGAU	21.125	-2.60%	-0.5650	647.32K	13.65M	4.13B
International Tower Hill Mines US THM	2.2612	-2.95%	-0.0688	314.32K	705.78K	591.61M
ANGLOGOLD ASHANTI PLC US AU	90.0801	-3.71%	-3.4699	1.69M	151.28M	45.48B
Hecla Mining US HL	16.46	-3.74%	-0.6400	32.56M	535.68M	11.03B
Eldorado US EGO	36.64	-4.93%	-1.9000	2.44M	89.65M	9.56B

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://www.tigrgood.cn/stock/BK4570"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4570","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4570\",,,,,undefined,":{"symbol":"BK4570","market":"US","secType":"PLATE","nameCN":"Geography Tension Concept","latestPrice":3189.8577,"timestamp":1791399339244,"preClose":3218.1082,"halted":0,"volume":79478179,"delay":0,"changeRate":-0.008779,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-28.250488,"latestTime":"10-07 14:55:39 EDT","open":3218.1418,"high":3233.9614,"low":3182.5469,"amount":6762914348.64331,"amplitude":0.015977,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1791403200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.50279,"peRate":18.653015,"turnoverRate":0.007199,"increases":1,"decrements":16,"flats":0,"marketCap":1614385489088,"floatMarketCap":1592856081392},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4570\",,,,,undefined,":{"symbol":"BK4570","high":3233.9614,"amplitude":0.015977,"preClose":3218.1082,"low":3182.5469,"pbRate":"2.50279","latestPrice":3189.81,"volume":79504174,"delay":0,"open":3218.1418,"prevYearClose":2471.0046,"prevWeekClose":3201.1624,"prevMonthClose":3172.3606,"prevQuarterClose":3172.3606,"fiveDayClose":3172.3606,"twentyDayClose":3323.7717,"sixtyDayClose":2819.7932,"secType":"PLATE","market":"US","turnoverRate":0.007201,"peRate":18.653015,"marketCap":1614386436288,"floatMarketCap":1592855472112,"timestamp":1791399344124,"nameCN":"Geography Tension Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4570\",,,,undefined,":{"bkCode":"BK4570","up":1,"down":16,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4570\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"COP","nameCN":"ConocoPhillips","changeRate":0.001817,"change":0.235,"latestPrice":129.585,"close":129.585,"volume":2466775,"market":"US","high":132.115,"low":128.68,"preClose":129.35,"open":130.875,"turnoverRate":0.002057,"peRate":17.217836,"amplitude":0.026556,"marketValue":155675317216.215,"askSize":90,"bidSize":152,"askPrice":129.59,"bidPrice":129.58,"week52High":141.62,"week52Low":85.57,"changeRate5Day":0.035437,"changeRate20Day":-0.050868,"changeRate60Day":0.158353,"changeRateWTD":0.022367,"changeRateMTD":0.035437,"changeRateQTD":0.035437,"changeRateYTD":0.384307,"amount":319918351.812363,"eps":7.526207,"lyrEps":6.35,"lyrPeRate":20.407087,"pbRate":2.382214,"volumeRatio":0.502666,"committee":0.256198,"roa":0.075331,"roe":0.141795,"changeRate5Min":0.000656,"earningDate":1793808000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3,"divideRate":0.025466,"floatMarketCap":155372415000,"shortable":3,"shares":1201337479,"floatShares":1199000000,"preHourTrading":{"tag":"盘前","latestPrice":131.17,"preClose":129.35,"latestTime":"09:29 EDT","volume":4302,"amount":559503.9234,"timestamp":1791379790164,"change":1.8199999999999932,"changeRate":0.014070351758793918},"postHourTrading":{"tag":"盘后","latestPrice":130.0712,"preClose":129.35,"latestTime":"19:59 EDT","volume":472728,"amount":61147702.4802,"timestamp":1791331170491,"change":0.7212000000000103,"changeRate":0.005575570158484811},"overnightTrading":{"tag":"夜盘","latestPrice":129.41000366210938,"preClose":129.35000610351562,"latestTime":"20261007 04:00 EDT","volume":23,"amount":2987,"timestamp":1791360002355,"change":0.05999755859375,"changeRate":0.00046383885398300974},"impliedVol":0.334,"impliedVolPercentile":0.4861},{"symbol":"NGD","nameCN":"New Gold","changeRate":0,"change":0,"latestPrice":9.08,"close":9.08,"volume":0,"market":"US","high":9.08,"low":9.08,"preClose":9.08,"open":9.08,"turnoverRate":0,"peRate":28.828051,"amplitude":0,"marketValue":7188769857.36,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":13.63,"week52Low":6.01,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.04248,"amount":0,"eps":0.314971,"lyrEps":0.136399,"lyrPeRate":66.569403,"pbRate":5.799266,"volumeRatio":0,"roa":0.128274,"roe":0.222907,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6918447025.4,"shortable":3,"shares":791714742,"floatShares":761943505,"impliedVol":0.8507,"impliedVolPercentile":0.8087},{"symbol":"XOM","nameCN":"Exxon Mobil","changeRate":-0.003161,"change":-0.52,"latestPrice":163.96,"close":163.96,"volume":5146040,"market":"US","high":166.85,"low":163.465,"preClose":164.48,"open":165.6,"turnoverRate":0.001251,"peRate":21.131968,"amplitude":0.02058,"marketValue":674189084961.6,"askSize":113,"bidSize":170,"askPrice":163.97,"bidPrice":163.95,"week52High":176.41,"week52Low":110.385,"changeRate5Day":0.007435,"changeRate20Day":-0.001644,"changeRate60Day":0.130057,"changeRateWTD":-0.000305,"changeRateMTD":0.007435,"changeRateQTD":0.007435,"changeRateYTD":0.362473,"amount":845848366.408081,"eps":7.758861,"lyrEps":6.7,"lyrPeRate":24.471642,"pbRate":2.599233,"volumeRatio":0.531973,"committee":-0.513889,"roa":0.055213,"roe":0.125841,"changeRate5Min":0.000366,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.08,"divideRate":0.024884,"floatMarketCap":674189084961.6,"shortable":3,"shares":4111911960,"floatShares":4111911960,"preHourTrading":{"tag":"盘前","latestPrice":165.9395,"preClose":164.48,"latestTime":"09:29 EDT","volume":29093,"amount":4819109.11221,"timestamp":1791379772707,"change":1.4595000000000198,"changeRate":0.00887341926070051},"postHourTrading":{"tag":"盘后","latestPrice":164.51,"preClose":164.48,"latestTime":"19:59 EDT","volume":774507,"amount":127392140.6179,"timestamp":1791331170867,"change":0.030000000000001137,"changeRate":0.00018239299610895633},"overnightTrading":{"tag":"夜盘","latestPrice":163.6199951171875,"preClose":164.47999572753906,"latestTime":"20261007 04:00 EDT","volume":2637,"amount":433493,"timestamp":1791360002429,"change":-0.8600006103515625,"changeRate":-0.005228603068400808},"impliedVol":0.2993,"impliedVolPercentile":0.4661},{"symbol":"BNO","nameCN":"United States Brent Oil Fund LP","changeRate":-0.005652,"change":-0.35,"latestPrice":61.58,"close":61.58,"volume":767419,"market":"US","high":62.8978,"low":61.08,"preClose":61.93,"open":62.51,"turnoverRate":0.071721,"peRate":0,"amplitude":0.029352,"marketValue":658906000,"askSize":830,"bidSize":920,"askPrice":61.58,"bidPrice":61.56,"week52High":63.98,"week52Low":27.14,"changeRate5Day":0.024796,"changeRate20Day":0.038098,"changeRate60Day":0.302178,"changeRateWTD":-0.024089,"changeRateMTD":0.024796,"changeRateQTD":0.024796,"changeRateYTD":1.174435,"amount":47625031.781166,"eps":-7.15059,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.534066,"committee":0.051429,"roa":0,"roe":0,"changeRate5Min":0.000073,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":658906000,"shortable":3,"shares":10700000,"floatShares":10700000,"preHourTrading":{"tag":"盘前","latestPrice":62.634,"preClose":61.93,"latestTime":"09:28 EDT","volume":48661,"amount":3033889.459094,"timestamp":1791379709150,"change":0.7040000000000006,"changeRate":0.011367673179396102},"postHourTrading":{"tag":"盘后","latestPrice":62.01,"preClose":61.93,"latestTime":"19:56 EDT","volume":6857,"amount":425013.8373,"timestamp":1791330960447,"change":0.0799999999999983,"changeRate":0.0012917810431131648},"overnightTrading":{"tag":"夜盘","latestPrice":62.279998779296875,"preClose":61.93000030517578,"latestTime":"20261007 04:00 EDT","volume":4065,"amount":252628,"timestamp":1791360002448,"change":0.34999847412109375,"changeRate":0.005651517397002866},"impliedVol":0.5239,"impliedVolPercentile":0.4661},{"symbol":"XOP","nameCN":"Spdr S&P Oil & Gas Exploration & Production Etf","changeRate":-0.006208,"change":-1.17,"latestPrice":187.29,"close":187.29,"volume":1171621,"market":"US","high":191.245,"low":186.48,"preClose":188.46,"open":189.52,"turnoverRate":0.053868,"peRate":67.637844,"amplitude":0.025284,"marketValue":4073557500,"askSize":80,"bidSize":107,"askPrice":187.35,"bidPrice":187.29,"week52High":200.89,"week52Low":122.11,"changeRate5Day":0.044387,"changeRate20Day":-0.039588,"changeRate60Day":0.129273,"changeRateWTD":0.012762,"changeRateMTD":0.044387,"changeRateQTD":0.044387,"changeRateYTD":0.483368,"amount":220710470.271301,"eps":2.769012,"lyrEps":21.412573,"lyrPeRate":8.74673,"pbRate":1.36166,"volumeRatio":0.589088,"committee":0.144385,"roa":0.013652,"roe":0.172365,"changeRate5Min":-0.000347,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.25,"divideRate":0.017353,"floatMarketCap":4073557500,"shortable":3,"shares":21750000,"floatShares":21750000,"preHourTrading":{"tag":"盘前","latestPrice":189.1,"preClose":188.46,"latestTime":"09:29 EDT","volume":2614,"amount":495433.79874,"timestamp":1791379798015,"change":0.6399999999999864,"changeRate":0.003395946089355759},"postHourTrading":{"tag":"盘后","latestPrice":188.26,"preClose":188.46,"latestTime":"19:30 EDT","volume":4809,"amount":906226.09,"timestamp":1791329402747,"change":-0.20000000000001705,"changeRate":-0.0010612331529237878},"overnightTrading":{"tag":"夜盘","latestPrice":187.99000549316406,"preClose":188.4600067138672,"latestTime":"20261007 04:00 EDT","volume":569,"amount":107129,"timestamp":1791360001982,"change":-0.470001220703125,"changeRate":-0.0024939042977787478},"impliedVol":0.329,"impliedVolPercentile":0.3386},{"symbol":"XLE","nameCN":"Energy Select Sector SPDR Fund","changeRate":-0.007529,"change":-0.48,"latestPrice":63.27,"close":63.27,"volume":18316289,"market":"US","high":64.51,"low":63.0441,"preClose":63.75,"open":64.04,"turnoverRate":0.028646,"peRate":113.672703,"amplitude":0.022995,"marketValue":40454736768,"askSize":3010,"bidSize":11547,"askPrice":63.28,"bidPrice":63.27,"week52High":66.17,"week52Low":42.35,"changeRate5Day":0.02878,"changeRate20Day":-0.031236,"changeRate60Day":0.110975,"changeRateWTD":0.007163,"changeRateMTD":0.02878,"changeRateQTD":0.02878,"changeRateYTD":0.41512,"amount":1163795569.402111,"eps":0.556598,"lyrEps":-0.223797,"lyrPeRate":0,"pbRate":1.505936,"volumeRatio":0.715712,"committee":0.503809,"roa":0.019731,"roe":0.039487,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5236,"divideRate":0.024081,"floatMarketCap":40454736768,"shortable":3,"shares":639398400,"floatShares":639398400,"preHourTrading":{"tag":"盘前","latestPrice":64.03,"preClose":63.75,"latestTime":"09:29 EDT","volume":62516,"amount":4002505.00404,"timestamp":1791379799999,"change":0.28000000000000114,"changeRate":0.004392156862745116},"postHourTrading":{"tag":"盘后","latestPrice":63.86,"preClose":63.75,"latestTime":"19:58 EDT","volume":2322385,"amount":148062094.4617,"timestamp":1791331102848,"change":0.10999999999999943,"changeRate":0.0017254901960784225},"overnightTrading":{"tag":"夜盘","latestPrice":63.58000183105469,"preClose":63.75,"latestTime":"20261007 04:00 EDT","volume":7844,"amount":499494,"timestamp":1791360002443,"change":-0.1699981689453125,"changeRate":-0.002666637944240196},"impliedVol":0.2652,"impliedVolPercentile":0.3865},{"symbol":"CVX","nameCN":"Chevron","changeRate":-0.011129,"change":-2.3101,"latestPrice":205.2699,"close":205.2699,"volume":3457791,"market":"US","high":210.1,"low":204.86,"preClose":207.58,"open":208.475,"turnoverRate":0.001835,"peRate":19.713678,"amplitude":0.025243,"marketValue":405566371836.8526,"askSize":31,"bidSize":100,"askPrice":205.27,"bidPrice":205.25,"week52High":217.78,"week52Low":146.49,"changeRate5Day":0.00519,"changeRate20Day":-0.039942,"changeRate60Day":0.129346,"changeRateWTD":-0.006871,"changeRateMTD":0.00519,"changeRateQTD":0.00519,"changeRateYTD":0.346827,"amount":712542215.3806,"eps":10.412562,"lyrEps":6.650923,"lyrPeRate":30.86337,"pbRate":2.135875,"volumeRatio":0.667398,"committee":0.492537,"roa":0.058608,"roe":0.12231,"changeRate5Min":0.000024,"earningDate":1793289600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.98,"divideRate":0.034004,"floatMarketCap":386855958255.07294,"shortable":3,"shares":1975771274,"floatShares":1884620971,"preHourTrading":{"tag":"盘前","latestPrice":208.5,"preClose":207.58,"latestTime":"09:29 EDT","volume":32877,"amount":6858225.05004,"timestamp":1791379799136,"change":0.9199999999999875,"changeRate":0.004432026206763597},"postHourTrading":{"tag":"盘后","latestPrice":207.58,"preClose":207.58,"latestTime":"19:49 EDT","volume":322164,"amount":66875735.5178,"timestamp":1791330593255,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":207.11000061035156,"preClose":207.5800018310547,"latestTime":"20261007 04:00 EDT","volume":1474,"amount":305751,"timestamp":1791360002447,"change":-0.470001220703125,"changeRate":-0.0022641931619484705},"impliedVol":0.2927,"impliedVolPercentile":0.6614},{"symbol":"USO","nameCN":"United States Oil Fund LP","changeRate":-0.011283,"change":-1.635,"latestPrice":143.275,"close":143.275,"volume":2221966,"market":"US","high":147.07,"low":142.47,"preClose":144.91,"open":146.235,"turnoverRate":0.169311,"peRate":11.487845,"amplitude":0.031744,"marketValue":1880283790,"askSize":500,"bidSize":500,"askPrice":143.33,"bidPrice":143.28,"week52High":163.3499,"week52Low":65.985,"changeRate5Day":-0.016374,"changeRate20Day":-0.044642,"changeRate60Day":0.192269,"changeRateWTD":-0.027787,"changeRateMTD":-0.016374,"changeRateQTD":-0.016374,"changeRateYTD":1.071645,"amount":321353867.02063,"eps":12.471878,"lyrEps":12.471878,"lyrPeRate":11.487845,"pbRate":1.072166,"volumeRatio":0.552871,"committee":-0.090909,"roa":0.234116,"roe":0.406661,"changeRate5Min":-0.000091,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1880283790,"shortable":3,"shares":13123600,"floatShares":13123600,"preHourTrading":{"tag":"盘前","latestPrice":146.26,"preClose":144.91,"latestTime":"09:29 EDT","volume":81117,"amount":11812122.07461,"timestamp":1791379799999,"change":1.3499999999999943,"changeRate":0.00931612725139738},"postHourTrading":{"tag":"盘后","latestPrice":145.4227,"preClose":144.91,"latestTime":"19:59 EDT","volume":82501,"amount":11962885.8184,"timestamp":1791331195055,"change":0.5126999999999953,"changeRate":0.003538058105030676},"overnightTrading":{"tag":"夜盘","latestPrice":145,"preClose":144.91000366210938,"latestTime":"20261007 04:00 EDT","volume":46303,"amount":6743846,"timestamp":1791360002418,"change":0.089996337890625,"changeRate":0.0006210498627856771},"impliedVol":0.4835,"impliedVolPercentile":0.4143},{"symbol":"GLD","nameCN":"SPDR Gold ETF","changeRate":-0.014231,"change":-5.44,"latestPrice":376.83,"close":376.83,"volume":5363636,"market":"US","high":378.25,"low":374.24,"preClose":382.27,"open":374.975,"turnoverRate":0.014473,"peRate":3.390762,"amplitude":0.01049,"marketValue":139653198000,"askSize":313,"bidSize":34,"askPrice":376.82,"bidPrice":376.79,"week52High":509.7,"week52Low":360.12,"changeRate5Day":-0.010529,"changeRate20Day":-0.065749,"changeRate60Day":0.012576,"changeRateWTD":-0.008707,"changeRateMTD":-0.010529,"changeRateQTD":-0.010529,"changeRateYTD":-0.049153,"amount":2017551290.884644,"eps":111.134323,"lyrEps":111.134326,"lyrPeRate":3.390762,"pbRate":1.073815,"volumeRatio":0.937078,"committee":-0.636364,"roa":-0.003051,"roe":0.200877,"changeRate5Min":-0.000186,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":139653198000,"shortable":3,"shares":370600000,"floatShares":370600000,"preHourTrading":{"tag":"盘前","latestPrice":375,"preClose":382.27,"latestTime":"09:29 EDT","volume":237857,"amount":89326197.3506,"timestamp":1791379799999,"change":-7.269999999999982,"changeRate":-0.01901797159076041},"postHourTrading":{"tag":"盘后","latestPrice":381.9,"preClose":382.27,"latestTime":"19:59 EDT","volume":215107,"amount":82220826.3113,"timestamp":1791331199467,"change":-0.37000000000000455,"changeRate":-0.0009679022680304616},"overnightTrading":{"tag":"夜盘","latestPrice":378.55999755859375,"preClose":382.2699890136719,"latestTime":"20261007 04:00 EDT","volume":40577,"amount":15400257,"timestamp":1791360002446,"change":-3.709991455078125,"changeRate":-0.009705160126879428},"impliedVol":0.2143,"impliedVolPercentile":0.0797},{"symbol":"PPI","nameCN":"AXS Astoria Real Assets ETF","changeRate":-0.018702,"change":-0.3846,"latestPrice":20.18,"close":20.18,"volume":4648,"market":"US","high":20.27,"low":20.18,"preClose":20.5646,"open":20.27,"turnoverRate":0.000598,"peRate":0,"amplitude":0.004376,"marketValue":156893022.22,"askSize":170,"bidSize":9000,"askPrice":20.2,"bidPrice":20.17,"week52High":22.44,"week52Low":17.71,"changeRate5Day":0.009454,"changeRate20Day":-0.052636,"changeRate60Day":-0.042054,"changeRateWTD":-0.007676,"changeRateMTD":0.009454,"changeRateQTD":0.009454,"changeRateYTD":0.08342,"amount":93893.451111,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.267442,"committee":0.962923,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.294,"divideRate":0.014569,"floatMarketCap":156893022.22,"shortable":3,"shares":7774679,"floatShares":7774679,"postHourTrading":{"tag":"盘后","latestPrice":20.58,"preClose":20.5646,"latestTime":"19:30 EDT","volume":11,"amount":226.2106,"timestamp":1791329403901,"change":0.015399999999999636,"changeRate":0.0007488596909251645},"overnightTrading":{"tag":"夜盘","latestPrice":20.564599990844727,"preClose":20.564599990844727,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.7514,"impliedVolPercentile":0.8167},{"symbol":"NEM","nameCN":"Newmont Mining","changeRate":-0.021651,"change":-2.52,"latestPrice":113.87,"close":113.87,"volume":2597475,"market":"US","high":114.5,"low":111.825,"preClose":116.39,"open":112.435,"turnoverRate":0.002471,"peRate":14.407949,"amplitude":0.022983,"marketValue":119983938898.77,"askSize":202,"bidSize":64,"askPrice":113.85,"bidPrice":113.82,"week52High":135.29,"week52Low":76.0468,"changeRate5Day":-0.012745,"changeRate20Day":-0.115298,"changeRate60Day":0.201794,"changeRateWTD":-0.014624,"changeRateMTD":-0.012745,"changeRateQTD":-0.012745,"changeRateYTD":0.140411,"amount":294689337.251473,"eps":7.903276,"lyrEps":6.39,"lyrPeRate":17.820031,"pbRate":3.404476,"volumeRatio":0.636243,"committee":-0.056911,"roa":0.157549,"roe":0.25905,"changeRate5Min":-0.000176,"earningDate":1792598400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.03,"divideRate":0.009045,"floatMarketCap":119677370000,"shortable":3,"shares":1053692271,"floatShares":1051000000,"preHourTrading":{"tag":"盘前","latestPrice":111.22,"preClose":116.39,"latestTime":"09:29 EDT","volume":32753,"amount":3718520.015588,"timestamp":1791379799382,"change":-5.170000000000002,"changeRate":-0.044419623679010235},"postHourTrading":{"tag":"盘后","latestPrice":115.97,"preClose":116.39,"latestTime":"19:59 EDT","volume":467412,"amount":54398920.1908,"timestamp":1791331197340,"change":-0.4200000000000017,"changeRate":-0.0036085574362058745},"overnightTrading":{"tag":"夜盘","latestPrice":115.01000213623047,"preClose":116.38999938964844,"latestTime":"20261007 04:00 EDT","volume":6910,"amount":797588,"timestamp":1791360002447,"change":-1.3799972534179688,"changeRate":-0.011856665183045819},"impliedVol":0.4066,"impliedVolPercentile":0.0359},{"symbol":"GOLD","nameCN":"Gold.com","changeRate":-0.025018,"change":-1.04,"latestPrice":40.53,"close":40.53,"volume":253890,"market":"US","high":40.71,"low":39.95,"preClose":41.57,"open":40.1,"turnoverRate":0.012693,"peRate":13.42053,"amplitude":0.018282,"marketValue":1175548332,"askSize":27,"bidSize":14,"askPrice":40.54,"bidPrice":40.48,"week52High":66.7,"week52Low":23,"changeRate5Day":-0.047921,"changeRate20Day":-0.17839,"changeRate60Day":0.037369,"changeRateWTD":-0.041617,"changeRateMTD":-0.047921,"changeRateQTD":-0.047921,"changeRateYTD":0.190308,"amount":10243892.595177,"eps":3.02,"lyrEps":3.02,"lyrPeRate":13.42053,"pbRate":1.34239,"volumeRatio":0.718591,"committee":-0.317073,"roa":0.028237,"roe":0.107998,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7991,"divideRate":0.019716,"floatMarketCap":810672954,"shortable":3,"shares":29004400,"floatShares":20001800,"preHourTrading":{"tag":"盘前","latestPrice":41.09,"preClose":41.57,"latestTime":"09:26 EDT","volume":1809,"amount":74958.746085,"timestamp":1791379589508,"change":-0.4799999999999969,"changeRate":-0.011546788549434613},"postHourTrading":{"tag":"盘后","latestPrice":41.58,"preClose":41.57,"latestTime":"19:48 EDT","volume":10895,"amount":452952.8708,"timestamp":1791330531331,"change":0.00999999999999801,"changeRate":0.00024055809477984148},"overnightTrading":{"tag":"夜盘","latestPrice":41.540000915527344,"preClose":41.56999969482422,"latestTime":"20261007 04:00 EDT","volume":138,"amount":5729,"timestamp":1791360002416,"change":-0.029998779296875,"changeRate":-0.00072164492463564},"impliedVol":0.5702,"impliedVolPercentile":0.3662},{"symbol":"UGA","nameCN":"United States Gasoline Fund LP","changeRate":-0.02525,"change":-3.76,"latestPrice":145.15,"close":145.15,"volume":19157,"market":"US","high":151.63,"low":144.3905,"preClose":148.91,"open":151.06,"turnoverRate":0.015964,"peRate":0,"amplitude":0.048617,"marketValue":174180000,"askSize":300,"bidSize":300,"askPrice":145.61,"bidPrice":145.04,"week52High":153.46,"week52Low":60.3992,"changeRate5Day":-0.010431,"changeRate20Day":0.082886,"changeRate60Day":0.267022,"changeRateWTD":-0.027601,"changeRateMTD":-0.010431,"changeRateQTD":-0.010431,"changeRateYTD":1.351369,"amount":2849726.813614,"eps":-25.99,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.265208,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":174180000,"shortable":3,"shares":1200000,"floatShares":1200000,"preHourTrading":{"tag":"盘前","latestPrice":151.1,"preClose":148.91,"latestTime":"09:27 EDT","volume":167,"amount":25125.83971,"timestamp":1791379633999,"change":2.1899999999999977,"changeRate":0.014706869921429036},"postHourTrading":{"tag":"盘后","latestPrice":148.91,"preClose":148.91,"latestTime":"19:34 EDT","volume":599,"amount":89159.3363,"timestamp":1791329699891,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":148.91000366210938,"preClose":148.91000366210938,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.4524,"impliedVolPercentile":0.506},{"symbol":"CGAU","nameCN":"Centerra Gold Inc.","changeRate":-0.026049,"change":-0.565,"latestPrice":21.125,"close":21.125,"volume":647324,"market":"US","high":21.33,"low":20.68,"preClose":21.69,"open":20.9607,"turnoverRate":0.00332,"peRate":6.641006,"amplitude":0.029968,"marketValue":4132209303.625,"askSize":430,"bidSize":25,"askPrice":21.13,"bidPrice":21.12,"week52High":24.5199,"week52Low":10.46,"changeRate5Day":-0.030073,"changeRate20Day":-0.093348,"changeRate60Day":0.318664,"changeRateWTD":-0.014232,"changeRateMTD":-0.030073,"changeRateQTD":-0.030073,"changeRateYTD":0.470077,"amount":13654749.906235,"eps":3.180994,"lyrEps":2.84,"lyrPeRate":7.43838,"pbRate":1.906564,"volumeRatio":0.709686,"committee":-0.89011,"roa":0.167617,"roe":0.328853,"changeRate5Min":-0.000473,"earningDate":1793203200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.200148,"divideRate":0.009474,"floatMarketCap":4119375000,"shortable":3,"shares":195607541,"floatShares":195000000,"preHourTrading":{"tag":"盘前","latestPrice":21,"preClose":21.69,"latestTime":"09:24 EDT","volume":2561,"amount":54535.923897,"timestamp":1791379461473,"change":-0.6900000000000013,"changeRate":-0.03181189488243436},"postHourTrading":{"tag":"盘后","latestPrice":21.69,"preClose":21.69,"latestTime":"19:30 EDT","volume":358344,"amount":7773436.698794,"timestamp":1791329408267,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":21.690000534057617,"preClose":21.690000534057617,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.589,"impliedVolPercentile":0.2908},{"symbol":"THM","nameCN":"International Tower Hill Mines","changeRate":-0.029528,"change":-0.0688,"latestPrice":2.2612,"close":2.2612,"volume":314315,"market":"US","high":2.28,"low":2.21,"preClose":2.33,"open":2.27,"turnoverRate":0.003143,"peRate":0,"amplitude":0.030043,"marketValue":591614653.9476,"askSize":2256,"bidSize":1998,"askPrice":2.27,"bidPrice":2.26,"week52High":3.6499,"week52Low":1.43,"changeRate5Day":-0.113255,"changeRate20Day":-0.099124,"changeRate60Day":0.013991,"changeRateWTD":-0.080813,"changeRateMTD":-0.113255,"changeRateQTD":-0.113255,"changeRateYTD":0.215699,"amount":705778.548046,"eps":-0.013594,"lyrEps":-0.022311,"lyrPeRate":0,"pbRate":3.574524,"volumeRatio":0.724653,"committee":-0.060649,"roa":-0.054458,"roe":-0.028184,"changeRate5Min":0.000531,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":226120000,"shortable":0,"shares":261637473,"floatShares":100000000,"preHourTrading":{"tag":"盘前","latestPrice":2.3983,"preClose":2.33,"latestTime":"08:55 EDT","volume":200,"amount":463.91496,"timestamp":1791377716665,"change":0.0682999999999998,"changeRate":0.02931330472102996},"postHourTrading":{"tag":"盘后","latestPrice":2.38,"preClose":2.33,"latestTime":"19:30 EDT","volume":6616,"amount":15653.1295,"timestamp":1791329402634,"change":0.04999999999999982,"changeRate":0.021459227467811082},"overnightTrading":{"tag":"夜盘","latestPrice":2.319999933242798,"preClose":2.3299999237060547,"latestTime":"20261007 04:00 EDT","volume":80,"amount":186,"timestamp":1791360002382,"change":-0.009999990463256836,"changeRate":-0.0042918415410722575},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"AU","nameCN":"ANGLOGOLD ASHANTI PLC","changeRate":-0.037091,"change":-3.4699,"latestPrice":90.0801,"close":90.0801,"volume":1685377,"market":"US","high":90.72,"low":88.31,"preClose":93.55,"open":89.3,"turnoverRate":0.003434,"peRate":12.077049,"amplitude":0.025762,"marketValue":45480310633.5435,"askSize":100,"bidSize":38,"askPrice":90.11,"bidPrice":90.05,"week52High":129.14,"week52Low":62.55,"changeRate5Day":-0.041191,"changeRate20Day":-0.169998,"changeRate60Day":0.121236,"changeRateWTD":-0.050989,"changeRateMTD":-0.041191,"changeRateQTD":-0.041191,"changeRateYTD":0.056286,"amount":151281179.005173,"eps":7.458784,"lyrEps":5.19,"lyrPeRate":17.356474,"pbRate":5.077628,"volumeRatio":1.124265,"committee":-0.449275,"roa":0.248627,"roe":0.447306,"changeRate5Min":-0.000332,"earningDate":1793808000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.52,"divideRate":0.050178,"floatMarketCap":44206487849.3634,"shortable":3,"shares":504887435,"floatShares":490746434,"preHourTrading":{"tag":"盘前","latestPrice":89.18,"preClose":93.55,"latestTime":"09:29 EDT","volume":106862,"amount":9570671.32217,"timestamp":1791379799999,"change":-4.36999999999999,"changeRate":-0.0467129877071084},"postHourTrading":{"tag":"盘后","latestPrice":93.6,"preClose":93.55,"latestTime":"19:30 EDT","volume":170366,"amount":15937645.6783,"timestamp":1791329408076,"change":0.04999999999999716,"changeRate":0.0005344735435595634},"overnightTrading":{"tag":"夜盘","latestPrice":91.44000244140625,"preClose":93.55000305175781,"latestTime":"20261007 04:00 EDT","volume":1751,"amount":160842,"timestamp":1791360002436,"change":-2.1100006103515625,"changeRate":-0.02255478932677507},"impliedVol":0.467,"impliedVolPercentile":0},{"symbol":"HL","nameCN":"Hecla Mining","changeRate":-0.037427,"change":-0.64,"latestPrice":16.46,"close":16.46,"volume":32560327,"market":"US","high":16.5651,"low":16.17,"preClose":17.1,"open":16.26,"turnoverRate":0.048963,"peRate":33.153866,"amplitude":0.023105,"marketValue":11029824108.2,"askSize":1854,"bidSize":278,"askPrice":16.47,"bidPrice":16.46,"week52High":34.17,"week52Low":11.81,"changeRate5Day":-0.03347,"changeRate20Day":-0.210552,"changeRate60Day":0.061935,"changeRateWTD":-0.043023,"changeRateMTD":-0.03347,"changeRateQTD":-0.03347,"changeRateYTD":-0.142262,"amount":535680128.925697,"eps":0.496473,"lyrEps":0.49,"lyrPeRate":33.591837,"pbRate":4.119009,"volumeRatio":1.24047,"committee":-0.712215,"roa":0.15305,"roe":0.221735,"changeRate5Min":-0.000868,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.015,"divideRate":0.000911,"floatMarketCap":10945910089.980001,"shortable":3,"shares":670098670,"floatShares":665000613,"preHourTrading":{"tag":"盘前","latestPrice":16.22,"preClose":17.1,"latestTime":"09:29 EDT","volume":240568,"amount":3986932.982864,"timestamp":1791379793375,"change":-0.8800000000000026,"changeRate":-0.051461988304093716},"postHourTrading":{"tag":"盘后","latestPrice":17.15,"preClose":17.1,"latestTime":"19:57 EDT","volume":117439,"amount":2008599.2292,"timestamp":1791331075365,"change":0.04999999999999716,"changeRate":0.0029239766081869682},"overnightTrading":{"tag":"夜盘","latestPrice":16.860000610351562,"preClose":17.100000381469727,"latestTime":"20261007 04:00 EDT","volume":1748,"amount":29605,"timestamp":1791360002293,"change":-0.23999977111816406,"changeRate":-0.014035074021298726},"impliedVol":0.5751,"impliedVolPercentile":0.0159},{"symbol":"EGO","nameCN":"Eldorado","changeRate":-0.049299,"change":-1.9,"latestPrice":36.64,"close":36.64,"volume":2436836,"market":"US","high":37.295,"low":36.085,"preClose":38.54,"open":37.16,"turnoverRate":0.009445,"peRate":13.090741,"amplitude":0.031396,"marketValue":9562978957.76,"askSize":137,"bidSize":125,"askPrice":36.64,"bidPrice":36.62,"week52High":51.16,"week52Low":24.44,"changeRate5Day":-0.048064,"changeRate20Day":-0.178107,"changeRate60Day":0.242877,"changeRateWTD":-0.038825,"changeRateMTD":-0.048064,"changeRateQTD":-0.048064,"changeRateYTD":0.020045,"amount":89653531.914688,"eps":2.798925,"lyrEps":2.468674,"lyrPeRate":14.841976,"pbRate":1.393695,"volumeRatio":0.87241,"committee":-0.897436,"roa":0.068557,"roe":0.112659,"changeRate5Min":-0.000273,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.225,"divideRate":0.006141,"floatMarketCap":9453120000,"shortable":3,"shares":260998334,"floatShares":258000000,"preHourTrading":{"tag":"盘前","latestPrice":37.75,"preClose":38.54,"latestTime":"09:27 EDT","volume":10688,"amount":402202.126656,"timestamp":1791379652361,"change":-0.7899999999999991,"changeRate":-0.020498183705241285},"postHourTrading":{"tag":"盘后","latestPrice":38.38,"preClose":38.54,"latestTime":"19:38 EDT","volume":35667,"amount":1375023.630748,"timestamp":1791329900721,"change":-0.1599999999999966,"changeRate":-0.004151530877010809},"overnightTrading":{"tag":"夜盘","latestPrice":38.540000915527344,"preClose":38.540000915527344,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.5832,"impliedVolPercentile":0.5418}]}}}