US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Geography Tension Concept

3,199.21

+26.850.85%

Number of Gainers:11

Number of Losers:6

Number of Flat:1

PE:- -

High:3,202.32

Open:3,173.14

Low:3,150.35

Close:3,172.36

Volume:121.36M

Turnover:11.99B

Market Cap:1.62T

Float Cap:1.60T

Loading ...

Constituent

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

United States Brent Oil Fund LP US BNO	62.95	+4.76%	+2.86	2.80M	174.85M	686.16M
United States Gasoline Fund LP US UGA	152.88	+4.23%	+6.20	266.88K	40.31M	198.74M
United States Oil Fund LP US USO	150.02	+2.99%	+4.36	5.94M	883.35M	1.70B
Spdr S&P Oil & Gas Exploration & Production Etf US XOP	184.3	+2.77%	+4.97	3.31M	606.92M	3.85B
Energy Select Sector SPDR Fund US XLE	62.7	+1.95%	+1.20	41.69M	2.60B	40.54B
ConocoPhillips US COP	127.06	+1.53%	+1.91	6.07M	769.45M	152.64B
Chevron US CVX	207.1	+1.42%	+2.89	6.00M	1.24B	409.18B
Exxon Mobil US XOM	163.82	+0.66%	+1.07	11.71M	1.91B	673.61B
AXS Astoria Real Assets ETF US PPI	20.1031	+0.56%	+0.1121	17.20K	343.66K	156.30M
SPDR Gold ETF US GLD	382.76	+0.50%	+1.92	6.10M	2.33B	141.85B
ANGLOGOLD ASHANTI PLC US AU	94.2	+0.27%	+0.2500	1.73M	163.05M	47.56B
New Gold US NGD	9.08	0.00%	0.0000	0	0	7.19B
Hecla Mining US HL	17	-0.18%	-0.0300	23.78M	406.32M	11.39B
Newmont Mining US NEM	114.67	-0.58%	-0.6700	5.61M	644.70M	120.83B
Centerra Gold Inc. US CGAU	21.54	-1.10%	-0.2400	1.21M	26.14M	4.21B
Gold.com US GOLD	42.09	-1.13%	-0.4800	462.78K	19.56M	1.22B
International Tower Hill Mines US THM	2.52	-1.18%	-0.0300	504.41K	1.29M	659.33M
Eldorado US EGO	37.61	-2.29%	-0.8800	4.09M	154.62M	9.82B

{"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://hk.tigeractivity.com/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":3199.207,"timestamp":1790884799999,"preClose":3172.3606,"halted":0,"volume":121360086,"delay":0,"changeRate":0.008463,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":26.846436,"latestTime":"10-01 16:00:00 EDT","open":3173.1438,"high":3202.3184,"low":3150.3545,"amount":11986952132.680134,"amplitude":0.01638,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1790928000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.473626,"peRate":18.435658,"turnoverRate":0.010988,"increases":11,"decrements":6,"flats":0,"marketCap":1620107376272,"floatMarketCap":1598293602192},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4570\",,,,,undefined,":{"symbol":"BK4570","high":3202.3184,"amplitude":0.01638,"preClose":3172.3606,"low":3150.3545,"pbRate":"2.473626","latestPrice":3199.207,"volume":121360086,"delay":0,"open":3173.1438,"prevYearClose":2471.0046,"prevWeekClose":3189.7925,"prevMonthClose":3172.3606,"prevQuarterClose":3172.3606,"fiveDayClose":3210.999,"twentyDayClose":3305.3584,"sixtyDayClose":2758.767,"secType":"PLATE","market":"US","turnoverRate":0.010988,"peRate":18.435658,"marketCap":1620107376272,"floatMarketCap":1598293602192,"timestamp":1790884799999,"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":11,"down":6,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4570\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"BNO","nameCN":"United States Brent Oil Fund LP","changeRate":0.047595,"change":2.86,"latestPrice":62.95,"close":62.95,"volume":2803207,"market":"US","high":63.12,"low":61.16,"preClose":60.09,"open":61.2,"turnoverRate":0.257175,"peRate":0,"amplitude":0.032618,"marketValue":686155000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":63.98,"week52Low":27.14,"changeRate5Day":0.01795,"changeRate20Day":0.129351,"changeRate60Day":0.444801,"changeRateWTD":0.055323,"changeRateMTD":0.047595,"changeRateQTD":0.047595,"changeRateYTD":1.222811,"amount":174848357.763386,"eps":-7.15059,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.94162,"roa":0,"roe":0,"changeRate5Min":0.000159,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":686155000,"shortable":3,"shares":10900000,"floatShares":10900000,"hourTrading":{"tag":"盘后","latestPrice":63.17,"preClose":62.95,"latestTime":"19:58 EDT","volume":33659,"amount":2122378.5009,"timestamp":1790899116624,"change":0.21999999999999886,"changeRate":0.003494837172358997},"preHourTrading":{"tag":"盘前","latestPrice":61.22,"preClose":60.09,"latestTime":"09:29 EDT","volume":44246,"amount":2702160.430078,"timestamp":1790861373140,"change":1.1299999999999955,"changeRate":0.018805125644865958},"postHourTrading":{"tag":"盘后","latestPrice":63.17,"preClose":62.95,"latestTime":"19:58 EDT","volume":33659,"amount":2122378.5009,"timestamp":1790899116624,"change":0.21999999999999886,"changeRate":0.003494837172358997},"overnightTrading":{"tag":"夜盘","latestPrice":62.88,"preClose":62.95,"latestTime":"20261001 20:25 EDT","volume":319,"amount":20033.2,"timestamp":1790900755135,"change":-0.07000000000000028,"changeRate":-0.0011119936457506003},"impliedVol":0.5604,"impliedVolPercentile":0.5538},{"symbol":"UGA","nameCN":"United States Gasoline Fund LP","changeRate":0.042269,"change":6.2,"latestPrice":152.88,"close":152.88,"volume":266882,"market":"US","high":153.145,"low":147.25,"preClose":146.68,"open":147.25,"turnoverRate":0.205294,"peRate":0,"amplitude":0.04019,"marketValue":198744000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":153.46,"week52Low":60.3992,"changeRate5Day":0.022677,"changeRate20Day":0.185944,"changeRate60Day":0.381654,"changeRateWTD":0.065737,"changeRateMTD":0.042269,"changeRateQTD":0.042269,"changeRateYTD":1.476592,"amount":40307033.386963,"eps":-25.99,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":5.640322,"roa":0,"roe":0,"changeRate5Min":-0.000196,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":198744000,"shortable":3,"shares":1300000,"floatShares":1300000,"hourTrading":{"tag":"盘后","latestPrice":153.33,"preClose":152.88,"latestTime":"19:51 EDT","volume":910,"amount":139301.5843,"timestamp":1790898711019,"change":0.45000000000001705,"changeRate":0.002943485086342341},"preHourTrading":{"tag":"盘前","latestPrice":150.9,"preClose":146.68,"latestTime":"09:09 EDT","volume":34,"amount":5021.05506,"timestamp":1790860186156,"change":4.219999999999999,"changeRate":0.028770111808017442},"postHourTrading":{"tag":"盘后","latestPrice":153.33,"preClose":152.88,"latestTime":"19:51 EDT","volume":910,"amount":139301.5843,"timestamp":1790898711019,"change":0.45000000000001705,"changeRate":0.002943485086342341},"overnightTrading":{"tag":"夜盘","latestPrice":152.0500030517578,"preClose":152.8800048828125,"latestTime":"20261001 20:16 EDT","volume":100,"amount":15205,"timestamp":1790900170090,"change":-0.8300018310546875,"changeRate":-0.00542910651848102},"impliedVol":0.451,"impliedVolPercentile":0.51},{"symbol":"USO","nameCN":"United States Oil Fund LP","changeRate":0.029933,"change":4.36,"latestPrice":150.02,"close":150.02,"volume":5943537,"market":"US","high":150.6699,"low":145.59,"preClose":145.66,"open":145.85,"turnoverRate":0.524881,"peRate":12.028662,"amplitude":0.034875,"marketValue":1698766472,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":163.3499,"week52Low":65.985,"changeRate5Day":-0.020054,"changeRate20Day":0.062841,"changeRate60Day":0.336957,"changeRateWTD":0.011394,"changeRateMTD":0.029933,"changeRateQTD":0.029933,"changeRateYTD":1.169173,"amount":883346850.227829,"eps":12.471878,"lyrEps":12.471878,"lyrPeRate":12.028662,"pbRate":0.968662,"volumeRatio":0.813123,"roa":0.234116,"roe":0.406661,"changeRate5Min":-0.000766,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1698766472,"shortable":3,"shares":11323600,"floatShares":11323600,"hourTrading":{"tag":"盘后","latestPrice":149.5,"preClose":150.02,"latestTime":"19:59 EDT","volume":134912,"amount":20202795.396,"timestamp":1790899163225,"change":-0.5200000000000102,"changeRate":-0.003466204506065926},"preHourTrading":{"tag":"盘前","latestPrice":145.83,"preClose":145.66,"latestTime":"09:29 EDT","volume":247289,"amount":36518148.36733,"timestamp":1790861399999,"change":0.17000000000001592,"changeRate":0.0011671014691749},"postHourTrading":{"tag":"盘后","latestPrice":149.5,"preClose":150.02,"latestTime":"19:59 EDT","volume":134912,"amount":20202795.396,"timestamp":1790899163225,"change":-0.5200000000000102,"changeRate":-0.003466204506065926},"overnightTrading":{"tag":"夜盘","latestPrice":149.82,"preClose":150.02,"latestTime":"20261001 20:25 EDT","volume":8460,"amount":1264689.2070000002,"timestamp":1790900708959,"change":-0.20000000000001705,"changeRate":-0.0013331555792562128},"impliedVol":0.5171,"impliedVolPercentile":0.502},{"symbol":"XOP","nameCN":"Spdr S&P Oil & Gas Exploration & Production Etf","changeRate":0.027714,"change":4.97,"latestPrice":184.3,"close":184.3,"volume":3311715,"market":"US","high":184.56,"low":178.4301,"preClose":179.33,"open":178.97,"turnoverRate":0.158455,"peRate":66.558036,"amplitude":0.034182,"marketValue":3851870000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":200.89,"week52Low":122.11,"changeRate5Day":0.001358,"changeRate20Day":-0.045869,"changeRate60Day":0.137725,"changeRateWTD":0.015427,"changeRateMTD":0.027714,"changeRateQTD":0.027714,"changeRateYTD":0.459686,"amount":606915636.186218,"eps":2.769012,"lyrEps":21.412573,"lyrPeRate":8.607093,"pbRate":1.287557,"volumeRatio":0.966534,"roa":0.013652,"roe":0.172365,"changeRate5Min":-0.00084,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.25,"divideRate":0.017634,"floatMarketCap":3851870000,"shortable":3,"shares":20900000,"floatShares":20900000,"hourTrading":{"tag":"盘后","latestPrice":184.6,"preClose":184.3,"latestTime":"19:50 EDT","volume":18405,"amount":3393350.5154,"timestamp":1790898657782,"change":0.29999999999998295,"changeRate":0.0016277807921865595},"preHourTrading":{"tag":"盘前","latestPrice":179,"preClose":179.33,"latestTime":"09:28 EDT","volume":7386,"amount":1323443.56992,"timestamp":1790861330576,"change":-0.3300000000000125,"changeRate":-0.0018401829030280069},"postHourTrading":{"tag":"盘后","latestPrice":184.6,"preClose":184.3,"latestTime":"19:50 EDT","volume":18405,"amount":3393350.5154,"timestamp":1790898657782,"change":0.29999999999998295,"changeRate":0.0016277807921865595},"overnightTrading":{"tag":"夜盘","latestPrice":184.3000030517578,"preClose":184.3000030517578,"latestTime":"20261001 20:23 EDT","volume":0,"amount":0,"timestamp":1790900604061,"change":0,"changeRate":0},"impliedVol":0.3452,"impliedVolPercentile":0.51},{"symbol":"XLE","nameCN":"Energy Select Sector SPDR Fund","changeRate":0.019512,"change":1.2,"latestPrice":62.7,"close":62.7,"volume":41690249,"market":"US","high":62.745,"low":61.04,"preClose":61.5,"open":61.16,"turnoverRate":0.064481,"peRate":112.648625,"amplitude":0.027724,"marketValue":40538584680,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":66.17,"week52Low":42.35,"changeRate5Day":0.001597,"changeRate20Day":-0.036866,"changeRate60Day":0.127698,"changeRateWTD":0.010638,"changeRateMTD":0.019512,"changeRateQTD":0.019512,"changeRateYTD":0.402371,"amount":2596562328.843433,"eps":0.556598,"lyrEps":-0.223797,"lyrPeRate":0,"pbRate":1.509057,"volumeRatio":1.250275,"roa":0.019731,"roe":0.039487,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5252,"divideRate":0.024325,"floatMarketCap":40538584680,"shortable":3,"shares":646548400,"floatShares":646548400,"hourTrading":{"tag":"盘后","latestPrice":62.68,"preClose":62.7,"latestTime":"19:58 EDT","volume":903082,"amount":56628448.4392,"timestamp":1790899121172,"change":-0.020000000000003126,"changeRate":-0.00031897926634773726},"preHourTrading":{"tag":"盘前","latestPrice":61.2397,"preClose":61.5,"latestTime":"09:29 EDT","volume":120192,"amount":7358506.40256,"timestamp":1790861345898,"change":-0.26030000000000086,"changeRate":-0.004232520325203266},"postHourTrading":{"tag":"盘后","latestPrice":62.68,"preClose":62.7,"latestTime":"19:58 EDT","volume":903082,"amount":56628448.4392,"timestamp":1790899121172,"change":-0.020000000000003126,"changeRate":-0.00031897926634773726},"overnightTrading":{"tag":"夜盘","latestPrice":62.70000076293945,"preClose":62.70000076293945,"latestTime":"20261001 20:23 EDT","volume":0,"amount":0,"timestamp":1790900604061,"change":0,"changeRate":0},"impliedVol":0.2714,"impliedVolPercentile":0.4741},{"symbol":"COP","nameCN":"ConocoPhillips","changeRate":0.015262,"change":1.91,"latestPrice":127.06,"close":127.06,"volume":6070499,"market":"US","high":127.34,"low":124.23,"preClose":125.15,"open":124.35,"turnoverRate":0.005063,"peRate":16.882342,"amplitude":0.02485,"marketValue":152641940081.74,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":141.62,"week52Low":85.57,"changeRate5Day":-0.017628,"changeRate20Day":-0.073907,"changeRate60Day":0.147579,"changeRateWTD":-0.001885,"changeRateMTD":0.015262,"changeRateQTD":0.015262,"changeRateYTD":0.357334,"amount":769451587.7173,"eps":7.526207,"lyrEps":6.35,"lyrPeRate":20.009449,"pbRate":2.335796,"volumeRatio":0.99057,"roa":0.075331,"roe":0.141795,"changeRate5Min":0.001261,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3,"divideRate":0.025972,"floatMarketCap":152344940000,"shortable":3,"shares":1201337479,"floatShares":1199000000,"hourTrading":{"tag":"盘后","latestPrice":126.88,"preClose":127.06,"latestTime":"19:43 EDT","volume":231964,"amount":29473199.0353,"timestamp":1790898200705,"change":-0.18000000000000682,"changeRate":-0.0014166535495042248},"preHourTrading":{"tag":"盘前","latestPrice":124.23,"preClose":125.15,"latestTime":"09:29 EDT","volume":1956,"amount":244524.27396,"timestamp":1790861397142,"change":-0.9200000000000017,"changeRate":-0.007351178585697176},"postHourTrading":{"tag":"盘后","latestPrice":126.88,"preClose":127.06,"latestTime":"19:43 EDT","volume":231964,"amount":29473199.0353,"timestamp":1790898200705,"change":-0.18000000000000682,"changeRate":-0.0014166535495042248},"overnightTrading":{"tag":"夜盘","latestPrice":127.41000366210938,"preClose":127.05999755859375,"latestTime":"20261001 20:05 EDT","volume":12,"amount":1529,"timestamp":1790899501642,"change":0.350006103515625,"changeRate":0.0027546522134491588},"impliedVol":0.3284,"impliedVolPercentile":0.3904},{"symbol":"CVX","nameCN":"Chevron","changeRate":0.014152,"change":2.89,"latestPrice":207.1,"close":207.1,"volume":6003671,"market":"US","high":207.41,"low":202.82,"preClose":204.21,"open":203.325,"turnoverRate":0.003186,"peRate":19.889437,"amplitude":0.022477,"marketValue":409182230845.4,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":217.78,"week52Low":146.49,"changeRate5Day":0.007051,"changeRate20Day":-0.022098,"changeRate60Day":0.176905,"changeRateWTD":0.012962,"changeRateMTD":0.014152,"changeRateQTD":0.014152,"changeRateYTD":0.358835,"amount":1239545620.810165,"eps":10.412562,"lyrEps":6.650923,"lyrPeRate":31.138535,"pbRate":2.154918,"volumeRatio":0.782363,"roa":0.058608,"roe":0.12231,"changeRate5Min":-0.00041,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.98,"divideRate":0.033704,"floatMarketCap":390305003094.1,"shortable":3,"shares":1975771274,"floatShares":1884620971,"hourTrading":{"tag":"盘后","latestPrice":206.9554,"preClose":207.1,"latestTime":"19:59 EDT","volume":174581,"amount":36158465.1271,"timestamp":1790899158070,"change":-0.14459999999999695,"changeRate":-0.0006982134234669095},"preHourTrading":{"tag":"盘前","latestPrice":203.52,"preClose":204.21,"latestTime":"09:28 EDT","volume":20505,"amount":4177664.70915,"timestamp":1790861332315,"change":-0.6899999999999977,"changeRate":-0.003378874687821349},"postHourTrading":{"tag":"盘后","latestPrice":206.9554,"preClose":207.1,"latestTime":"19:59 EDT","volume":174581,"amount":36158465.1271,"timestamp":1790899158070,"change":-0.14459999999999695,"changeRate":-0.0006982134234669095},"overnightTrading":{"tag":"夜盘","latestPrice":206.8000030517578,"preClose":207.10000610351562,"latestTime":"20261001 20:16 EDT","volume":1,"amount":207,"timestamp":1790900161503,"change":-0.3000030517578125,"changeRate":-0.0014485902603395423},"impliedVol":0.2859,"impliedVolPercentile":0.6056},{"symbol":"XOM","nameCN":"Exxon Mobil","changeRate":0.006575,"change":1.07,"latestPrice":163.82,"close":163.82,"volume":11708604,"market":"US","high":164.075,"low":160.8053,"preClose":162.75,"open":161.5,"turnoverRate":0.002847,"peRate":21.113924,"amplitude":0.02009,"marketValue":673613417287.2,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":176.41,"week52Low":110.385,"changeRate5Day":0.010361,"changeRate20Day":-0.00201,"changeRate60Day":0.160774,"changeRateWTD":0.020113,"changeRateMTD":0.006575,"changeRateQTD":0.006575,"changeRateYTD":0.36131,"amount":1914247593.278503,"eps":7.758861,"lyrEps":6.7,"lyrPeRate":24.450746,"pbRate":2.597014,"volumeRatio":0.999767,"roa":0.055213,"roe":0.125841,"changeRate5Min":-0.000427,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.08,"divideRate":0.024905,"floatMarketCap":673613417287.2,"shortable":3,"shares":4111911960,"floatShares":4111911960,"hourTrading":{"tag":"盘后","latestPrice":163.97,"preClose":163.82,"latestTime":"19:59 EDT","volume":1001481,"amount":164037811.6485,"timestamp":1790899170810,"change":0.15000000000000568,"changeRate":0.0009156391161030746},"preHourTrading":{"tag":"盘前","latestPrice":161.7345,"preClose":162.75,"latestTime":"09:29 EDT","volume":28099,"amount":4542697.04943,"timestamp":1790861391090,"change":-1.015500000000003,"changeRate":-0.006239631336405548},"postHourTrading":{"tag":"盘后","latestPrice":163.97,"preClose":163.82,"latestTime":"19:59 EDT","volume":1001481,"amount":164037811.6485,"timestamp":1790899170810,"change":0.15000000000000568,"changeRate":0.0009156391161030746},"overnightTrading":{"tag":"夜盘","latestPrice":163.91,"preClose":163.82,"latestTime":"20261001 20:23 EDT","volume":214,"amount":35062.5732,"timestamp":1790900620273,"change":0.09000000000000341,"changeRate":0.0005493834696618448},"impliedVol":0.3016,"impliedVolPercentile":0.4821},{"symbol":"PPI","nameCN":"AXS Astoria Real Assets ETF","changeRate":0.005608,"change":0.1121,"latestPrice":20.1031,"close":20.1031,"volume":17195,"market":"US","high":20.0999,"low":19.87,"preClose":19.991,"open":19.885,"turnoverRate":0.002212,"peRate":0,"amplitude":0.0115,"marketValue":156295149.4049,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":22.44,"week52Low":17.71,"changeRate5Day":-0.010927,"changeRate20Day":-0.050155,"changeRate60Day":-0.038378,"changeRateWTD":-0.01222,"changeRateMTD":0.005608,"changeRateQTD":0.005608,"changeRateYTD":0.079292,"amount":343662.977095,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.448144,"roa":0,"roe":0,"changeRate5Min":0.000159,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.294,"divideRate":0.014625,"floatMarketCap":156295149.4049,"shortable":3,"shares":7774679,"floatShares":7774679,"hourTrading":{"tag":"盘后","latestPrice":20.09,"preClose":20.1031,"latestTime":"19:30 EDT","volume":10,"amount":201.031,"timestamp":1790897406137,"change":-0.013100000000001444,"changeRate":-0.0006516407917187619},"postHourTrading":{"tag":"盘后","latestPrice":20.09,"preClose":20.1031,"latestTime":"19:30 EDT","volume":10,"amount":201.031,"timestamp":1790897406137,"change":-0.013100000000001444,"changeRate":-0.0006516407917187619},"overnightTrading":{"tag":"夜盘","latestPrice":20.103099822998047,"preClose":20.103099822998047,"latestTime":"20261001 20:23 EDT","volume":0,"amount":0,"timestamp":1790900604091,"change":0,"changeRate":0},"impliedVol":0.7514,"impliedVolPercentile":0.8167},{"symbol":"GLD","nameCN":"SPDR Gold ETF","changeRate":0.005041,"change":1.92,"latestPrice":382.76,"close":382.76,"volume":6095914,"market":"US","high":383.7,"low":380.36,"preClose":380.84,"open":381.91,"turnoverRate":0.016449,"peRate":3.44412,"amplitude":0.00877,"marketValue":141850856000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":509.7,"week52Low":351.4,"changeRate5Day":-0.022799,"changeRate20Day":-0.049705,"changeRate60Day":0.022193,"changeRateWTD":-0.027071,"changeRateMTD":0.005041,"changeRateQTD":0.005041,"changeRateYTD":-0.03419,"amount":2329477224.555481,"eps":111.134323,"lyrEps":111.134326,"lyrPeRate":3.44412,"pbRate":1.090713,"volumeRatio":0.686574,"roa":-0.003051,"roe":0.200877,"changeRate5Min":0.000105,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":141850856000,"shortable":3,"shares":370600000,"floatShares":370600000,"hourTrading":{"tag":"盘后","latestPrice":383.2952,"preClose":382.76,"latestTime":"19:59 EDT","volume":351754,"amount":134641668.5079,"timestamp":1790899194182,"change":0.5352000000000317,"changeRate":0.0013982652314767261},"preHourTrading":{"tag":"盘前","latestPrice":381.91,"preClose":380.84,"latestTime":"09:29 EDT","volume":117044,"amount":44741309.6664,"timestamp":1790861399999,"change":1.07000000000005,"changeRate":0.002809578825753729},"postHourTrading":{"tag":"盘后","latestPrice":383.2952,"preClose":382.76,"latestTime":"19:59 EDT","volume":351754,"amount":134641668.5079,"timestamp":1790899194182,"change":0.5352000000000317,"changeRate":0.0013982652314767261},"overnightTrading":{"tag":"夜盘","latestPrice":381.92,"preClose":382.76,"latestTime":"20261001 20:25 EDT","volume":505,"amount":193024.1502,"timestamp":1790900709793,"change":-0.839999999999975,"changeRate":-0.0021945866861740387},"impliedVol":0.3819,"impliedVolPercentile":0.9283},{"symbol":"AU","nameCN":"ANGLOGOLD ASHANTI PLC","changeRate":0.002661,"change":0.25,"latestPrice":94.2,"close":94.2,"volume":1727974,"market":"US","high":95.27,"low":93.76,"preClose":93.95,"open":94.54,"turnoverRate":0.003521,"peRate":12.629404,"amplitude":0.016072,"marketValue":47560396377,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":129.14,"week52Low":62.55,"changeRate5Day":-0.043558,"changeRate20Day":-0.126403,"changeRate60Day":0.180008,"changeRateWTD":-0.048773,"changeRateMTD":0.002661,"changeRateQTD":0.002661,"changeRateYTD":0.104597,"amount":163047250.807404,"eps":7.458784,"lyrEps":5.19,"lyrPeRate":18.150289,"pbRate":5.309858,"volumeRatio":0.81366,"roa":0.248627,"roe":0.447306,"changeRate5Min":0.001701,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.52,"divideRate":0.047983,"floatMarketCap":46228314082.8,"shortable":3,"shares":504887435,"floatShares":490746434,"hourTrading":{"tag":"盘后","latestPrice":94.2,"preClose":94.2,"latestTime":"19:54 EDT","volume":28418,"amount":2677008.7878,"timestamp":1790898854458,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":94.69,"preClose":93.95,"latestTime":"09:29 EDT","volume":46273,"amount":4393048.49026,"timestamp":1790861386083,"change":0.7399999999999949,"changeRate":0.007876530069185683},"postHourTrading":{"tag":"盘后","latestPrice":94.2,"preClose":94.2,"latestTime":"19:54 EDT","volume":28418,"amount":2677008.7878,"timestamp":1790898854458,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":94.19999694824219,"preClose":94.19999694824219,"latestTime":"20261001 20:23 EDT","volume":0,"amount":0,"timestamp":1790900604046,"change":0,"changeRate":0},"impliedVol":0.4955,"impliedVolPercentile":0.008},{"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":0.8151},{"symbol":"HL","nameCN":"Hecla Mining","changeRate":-0.001762,"change":-0.03,"latestPrice":17,"close":17,"volume":23779543,"market":"US","high":17.29,"low":16.9,"preClose":17.03,"open":16.9305,"turnoverRate":0.035759,"peRate":34.241539,"amplitude":0.022901,"marketValue":11391677390,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":34.17,"week52Low":11.57,"changeRate5Day":-0.052397,"changeRate20Day":-0.181512,"changeRate60Day":0.126574,"changeRateWTD":-0.065421,"changeRateMTD":-0.001762,"changeRateQTD":-0.001762,"changeRateYTD":-0.114122,"amount":406323089.715618,"eps":0.496473,"lyrEps":0.49,"lyrPeRate":34.693878,"pbRate":4.25414,"volumeRatio":0.686942,"roa":0.15305,"roe":0.221735,"changeRate5Min":0.000589,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.015,"divideRate":0.000882,"floatMarketCap":11305010421,"shortable":3,"shares":670098670,"floatShares":665000613,"hourTrading":{"tag":"盘后","latestPrice":17.01,"preClose":17,"latestTime":"19:52 EDT","volume":826417,"amount":14049291.1272,"timestamp":1790898757914,"change":0.010000000000001563,"changeRate":0.0005882352941177391},"preHourTrading":{"tag":"盘前","latestPrice":16.97,"preClose":17.03,"latestTime":"09:26 EDT","volume":80042,"amount":1376945.957306,"timestamp":1790861218006,"change":-0.060000000000002274,"changeRate":-0.0035231943628891526},"postHourTrading":{"tag":"盘后","latestPrice":17.01,"preClose":17,"latestTime":"19:52 EDT","volume":826417,"amount":14049291.1272,"timestamp":1790898757914,"change":0.010000000000001563,"changeRate":0.0005882352941177391},"overnightTrading":{"tag":"夜盘","latestPrice":17,"preClose":17,"latestTime":"20261001 20:23 EDT","volume":0,"amount":0,"timestamp":1790900604047,"change":0,"changeRate":0},"impliedVol":0.5787,"impliedVolPercentile":0.012},{"symbol":"NEM","nameCN":"Newmont Mining","changeRate":-0.005809,"change":-0.67,"latestPrice":114.67,"close":114.67,"volume":5614838,"market":"US","high":115.79,"low":114.18,"preClose":115.34,"open":114.81,"turnoverRate":0.005342,"peRate":14.509173,"amplitude":0.013959,"marketValue":120826892715.57,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":135.29,"week52Low":76.0468,"changeRate5Day":-0.054658,"changeRate20Day":-0.083813,"changeRate60Day":0.230365,"changeRateWTD":-0.05567,"changeRateMTD":-0.005809,"changeRateQTD":-0.005809,"changeRateYTD":0.148423,"amount":644699124.471634,"eps":7.903276,"lyrEps":6.39,"lyrPeRate":17.945227,"pbRate":3.428394,"volumeRatio":1.077366,"roa":0.157549,"roe":0.25905,"changeRate5Min":0.001222,"earningDate":1792598400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.03,"divideRate":0.008982,"floatMarketCap":120518170000,"shortable":3,"shares":1053692271,"floatShares":1051000000,"hourTrading":{"tag":"盘后","latestPrice":114.55,"preClose":114.67,"latestTime":"19:59 EDT","volume":230165,"amount":26392536.1106,"timestamp":1790899187810,"change":-0.12000000000000455,"changeRate":-0.0010464812069416983},"preHourTrading":{"tag":"盘前","latestPrice":114.99,"preClose":115.34,"latestTime":"09:28 EDT","volume":19840,"amount":2291550.3552,"timestamp":1790861309466,"change":-0.3500000000000085,"changeRate":-0.003034506675914761},"postHourTrading":{"tag":"盘后","latestPrice":114.55,"preClose":114.67,"latestTime":"19:59 EDT","volume":230165,"amount":26392536.1106,"timestamp":1790899187810,"change":-0.12000000000000455,"changeRate":-0.0010464812069416983},"overnightTrading":{"tag":"夜盘","latestPrice":114.44999694824219,"preClose":114.66999816894531,"latestTime":"20261001 20:20 EDT","volume":913,"amount":104279,"timestamp":1790900445039,"change":-0.220001220703125,"changeRate":-0.0019185595553859987},"impliedVol":0.4142,"impliedVolPercentile":0.0518},{"symbol":"CGAU","nameCN":"Centerra Gold Inc.","changeRate":-0.011019,"change":-0.24,"latestPrice":21.54,"close":21.54,"volume":1209915,"market":"US","high":21.9,"low":21.33,"preClose":21.78,"open":21.7,"turnoverRate":0.006205,"peRate":6.771468,"amplitude":0.026171,"marketValue":4213386433.14,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":24.5199,"week52Low":10.46,"changeRate5Day":-0.054434,"changeRate20Day":-0.032345,"changeRate60Day":0.379001,"changeRateWTD":-0.045213,"changeRateMTD":-0.011019,"changeRateQTD":-0.011019,"changeRateYTD":0.498956,"amount":26137053.739157,"eps":3.180994,"lyrEps":2.84,"lyrPeRate":7.584507,"pbRate":1.944019,"volumeRatio":1.077607,"roa":0.167617,"roe":0.328853,"changeRate5Min":0.001861,"earningDate":1793203200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.200148,"divideRate":0.009292,"floatMarketCap":4200300000,"shortable":3,"shares":195607541,"floatShares":195000000,"hourTrading":{"tag":"盘后","latestPrice":21.65,"preClose":21.54,"latestTime":"19:55 EDT","volume":18045,"amount":388644.219074,"timestamp":1790898903738,"change":0.10999999999999943,"changeRate":0.005106778087279454},"preHourTrading":{"tag":"盘前","latestPrice":21.84,"preClose":21.78,"latestTime":"08:19 EDT","volume":136,"amount":2969.022392,"timestamp":1790857192762,"change":0.05999999999999872,"changeRate":0.0027548209366390596},"postHourTrading":{"tag":"盘后","latestPrice":21.65,"preClose":21.54,"latestTime":"19:55 EDT","volume":18045,"amount":388644.219074,"timestamp":1790898903738,"change":0.10999999999999943,"changeRate":0.005106778087279454},"overnightTrading":{"tag":"夜盘","latestPrice":21.540000915527344,"preClose":21.540000915527344,"latestTime":"20261001 20:23 EDT","volume":0,"amount":0,"timestamp":1790900604046,"change":0,"changeRate":0},"impliedVol":0.6623,"impliedVolPercentile":0.7092},{"symbol":"GOLD","nameCN":"Gold.com","changeRate":-0.011276,"change":-0.48,"latestPrice":42.09,"close":42.09,"volume":462779,"market":"US","high":42.95,"low":41.64,"preClose":42.57,"open":42.58,"turnoverRate":0.023137,"peRate":13.937086,"amplitude":0.030773,"marketValue":1220795196,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":66.7,"week52Low":23,"changeRate5Day":-0.031969,"changeRate20Day":-0.03948,"changeRate60Day":0.019622,"changeRateWTD":-0.042321,"changeRateMTD":-0.011276,"changeRateQTD":-0.011276,"changeRateYTD":0.236123,"amount":19556778.489697,"eps":3.02,"lyrEps":3.02,"lyrPeRate":13.937086,"pbRate":1.394059,"volumeRatio":1.301263,"roa":0.028237,"roe":0.107998,"changeRate5Min":-0.002488,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7991,"divideRate":0.018986,"floatMarketCap":841875762,"shortable":3,"shares":29004400,"floatShares":20001800,"hourTrading":{"tag":"盘后","latestPrice":42,"preClose":42.09,"latestTime":"19:32 EDT","volume":20781,"amount":874519.9643,"timestamp":1790897555153,"change":-0.09000000000000341,"changeRate":-0.0021382751247327964},"preHourTrading":{"tag":"盘前","latestPrice":43.05,"preClose":42.57,"latestTime":"09:15 EDT","volume":701,"amount":29907.684114,"timestamp":1790860553312,"change":0.4799999999999969,"changeRate":0.011275546159267015},"postHourTrading":{"tag":"盘后","latestPrice":42,"preClose":42.09,"latestTime":"19:32 EDT","volume":20781,"amount":874519.9643,"timestamp":1790897555153,"change":-0.09000000000000341,"changeRate":-0.0021382751247327964},"overnightTrading":{"tag":"夜盘","latestPrice":42.09000015258789,"preClose":42.09000015258789,"latestTime":"20261001 20:23 EDT","volume":0,"amount":0,"timestamp":1790900604091,"change":0,"changeRate":0},"impliedVol":0.529,"impliedVolPercentile":0.1962},{"symbol":"THM","nameCN":"International Tower Hill Mines","changeRate":-0.011765,"change":-0.03,"latestPrice":2.52,"close":2.52,"volume":504410,"market":"US","high":2.6,"low":2.515,"preClose":2.55,"open":2.56,"turnoverRate":0.005044,"peRate":0,"amplitude":0.033333,"marketValue":659326431.96,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":3.6499,"week52Low":1.43,"changeRate5Day":-0.103203,"changeRate20Day":0,"changeRate60Day":0.2,"changeRateWTD":-0.086957,"changeRateMTD":-0.011765,"changeRateQTD":-0.011765,"changeRateYTD":0.354839,"amount":1286744.678178,"eps":-0.013594,"lyrEps":-0.022311,"lyrPeRate":0,"pbRate":3.983637,"volumeRatio":0.924278,"roa":-0.054458,"roe":-0.028184,"changeRate5Min":-0.00004,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":252000000,"shortable":0,"shares":261637473,"floatShares":100000000,"hourTrading":{"tag":"盘后","latestPrice":2.5102,"preClose":2.52,"latestTime":"19:30 EDT","volume":4843,"amount":12189.7037,"timestamp":1790897404302,"change":-0.009799999999999809,"changeRate":-0.003888888888888813},"preHourTrading":{"tag":"盘前","latestPrice":2.55,"preClose":2.55,"latestTime":"07:09 EDT","volume":17,"amount":43.35,"timestamp":1790852997157,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":2.5102,"preClose":2.52,"latestTime":"19:30 EDT","volume":4843,"amount":12189.7037,"timestamp":1790897404302,"change":-0.009799999999999809,"changeRate":-0.003888888888888813},"overnightTrading":{"tag":"夜盘","latestPrice":2.5199999809265137,"preClose":2.5199999809265137,"latestTime":"20261001 20:23 EDT","volume":0,"amount":0,"timestamp":1790900604040,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"EGO","nameCN":"Eldorado","changeRate":-0.022863,"change":-0.88,"latestPrice":37.61,"close":37.61,"volume":4094768,"market":"US","high":38.43,"low":37.385,"preClose":38.49,"open":38.4,"turnoverRate":0.015871,"peRate":13.437302,"amplitude":0.02715,"marketValue":9816147341.74,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":51.16,"week52Low":24.44,"changeRate5Day":-0.107287,"changeRate20Day":-0.128389,"changeRate60Day":0.265478,"changeRateWTD":-0.102815,"changeRateMTD":-0.022863,"changeRateQTD":-0.022863,"changeRateYTD":0.047049,"amount":154616933.25824,"eps":2.798925,"lyrEps":2.468674,"lyrPeRate":15.234899,"pbRate":1.430591,"volumeRatio":1.209903,"roa":0.068557,"roe":0.112659,"changeRate5Min":0.002666,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.15,"divideRate":0.003988,"floatMarketCap":9703380000,"shortable":3,"shares":260998334,"floatShares":258000000,"hourTrading":{"tag":"盘后","latestPrice":37.6503,"preClose":37.61,"latestTime":"19:55 EDT","volume":146921,"amount":5525927.377965,"timestamp":1790898936146,"change":0.040300000000002,"changeRate":0.0010715235309758575},"preHourTrading":{"tag":"盘前","latestPrice":38.5,"preClose":38.49,"latestTime":"09:29 EDT","volume":968,"amount":37344.12352,"timestamp":1790861363224,"change":0.00999999999999801,"changeRate":0.000259807742270668},"postHourTrading":{"tag":"盘后","latestPrice":37.6503,"preClose":37.61,"latestTime":"19:55 EDT","volume":146921,"amount":5525927.377965,"timestamp":1790898936146,"change":0.040300000000002,"changeRate":0.0010715235309758575},"overnightTrading":{"tag":"夜盘","latestPrice":37.61000061035156,"preClose":37.61000061035156,"latestTime":"20261001 20:23 EDT","volume":0,"amount":0,"timestamp":1790900604053,"change":0,"changeRate":0},"impliedVol":0.5652,"impliedVolPercentile":0.4661}]}}}