美股详情

本页面由Tiger Fintech (Singapore) Pte. Ltd.提供服务

地缘局势概念股

2,010.64

+22.441.13%

涨家数：16

跌家数：1

平家数：1

市盈率：- -

高：2,019.27

开：1,988.25

低：1,988.25

收：1,988.20

数据加载中...

总览新闻资讯

成分股

名称 \| 代码	当前价	涨跌幅	涨跌额	成交量	换手率	市值

AngloGold Ashanti Ltd ADS US AU	44.8	+7.00%	+2.93	404.22万	1.80亿	225.59亿
赫克拉矿业 US HL	5.15	+4.67%	+0.2300	2,857.68万	1.46亿	32.56亿
New Gold US NGD	4.18	+3.98%	+0.1600	2,982.17万	1.23亿	33.08亿
Centerra Gold Inc. US CGAU	7.28	+2.54%	+0.1800	123.91万	900.01万	15.11亿
纽曼矿业 US NEM	53.98	+2.18%	+1.15	815.38万	4.38亿	600.80亿
油气开采指数ETF-SPDR S&P US XOP	118.84	+1.57%	+1.84	294.88万	3.49亿	20.20亿
美国原油ETF US USO	66.61	+1.54%	+1.01	436.13万	2.90亿	9.27亿
美国布伦特原油基金有限合伙企业 US BNO	27.04	+1.39%	+0.3700	22.64万	610.02万	8,247.20万
埃克森美孚 US XOM	107.31	+1.17%	+1.24	1,099.21万	11.79亿	4,624.67亿
雪佛龙 US CVX	138.49	+1.06%	+1.45	596.57万	8.26亿	2,438.25亿
United States Gasoline Fund LP US UGA	59.68	+1.05%	+0.6200	7,570.00	44.92万	7,161.60万
SPDR能源指数ETF US XLE	82.43	+1.00%	+0.8200	999.63万	8.23亿	267.01亿
SPDR黄金ETF US GLD	306.84	+0.73%	+2.21	691.31万	21.26亿	1,003.67亿
埃氏金业 US EGO	19.67	+0.61%	+0.1200	168.35万	3,303.27万	40.35亿
International Tower Hill Mines US THM	0.8465	+0.51%	+0.0043	41.37万	35.19万	1.76亿
AXS Astoria Inflation Sensitive ETF US PPI	14.941	+0.04%	+0.0060	9,452.00	14.13万	0.00
Barrick Gold Corp US GOLD	18.86	0.00%	+0.0000	0.00	0.00	324.29亿
康菲石油 US COP	88.59	-0.26%	-0.2300	756.93万	6.72亿	1,119.92亿

{"basename":"/hans","ssrTDKData":{"titleTemplate":"%s - 老虎证券","title":"老虎证券全球投资理财平台| 一站式投资美股新股港股A股","description":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","keywords":"老虎证券,老虎证券开户,老虎券商,老虎证券官网,老虎证券app,tigertrade老虎证券,股票,炒股,新加坡股票交易平台,投资,投资理财","social":{"ogDescription":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www-web.itiger.com/hans/stock/BK4570"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","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":"地缘局势概念股","latestPrice":2010.6411,"timestamp":1746820799999,"preClose":1988.1975,"halted":0,"volume":122919999,"delay":0,"changeRate":0.011288,"floatShares":0,"shares":0,"eps":0,"marketStatus":"休市中","change":22.443604,"latestTime":"05-09 16:00:00 EDT","open":1988.2505,"high":2019.2695,"low":1988.2505,"amount":7201758254.995809,"amplitude":0.015602,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘前交易","tradingStatus":1,"beginTime":1747036800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":1.691806,"peRate":13.85337,"turnoverRate":0.010819,"increases":16,"decrements":1,"flats":0,"marketCap":1043384134016,"floatMarketCap":1024203911800},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4570\",,,,,undefined,":{"symbol":"BK4570","high":2019.2695,"amplitude":0.015602,"preClose":1988.1975,"low":1988.2505,"pbRate":"1.691806","latestPrice":2010.6411,"volume":122919999,"delay":0,"open":1988.2505,"prevYearClose":1939.053,"prevWeekClose":1989.276,"prevMonthClose":1982.5515,"prevQuarterClose":2219.7344,"fiveDayClose":1989.276,"twentyDayClose":1905.3895,"sixtyDayClose":2033.6165,"secType":"PLATE","market":"US","turnoverRate":0.010819,"peRate":13.85337,"marketCap":1043384134016,"floatMarketCap":1024203911800,"timestamp":1746820799999,"nameCN":"地缘局势概念股"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4570\",,,,undefined,":{"bkCode":"BK4570","up":16,"down":1,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4570\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"AU","shortMargin":0.3,"floatShares":503246062,"nameCN":"AngloGold Ashanti Ltd ADS","postHourTrading":{"tag":"盘后","latestPrice":44.8,"preClose":44.8,"latestTime":"19:59 EDT","volume":212727,"amount":9529587.6652,"timestamp":1746835180377},"volumeRatio":1.548153,"changeRateMTD":0.062619,"dividePrice":0.91,"high":45.3,"changeRateQTD":0.206897,"changeRateWTD":0.114983,"week52Low":22.13,"changeRateYTD":0.941075,"changeRate5Min":-0.000892,"askSize":0,"floatMarketCap":22545423577.6,"latestPrice":44.8,"askPrice":0,"peRate":19.227476,"eps":2.329999,"divideRate":0.020313,"bidPrice":0,"market":"US","volume":4042155,"preHourTrading":{"tag":"盘前","latestPrice":44.55,"preClose":41.87,"latestTime":"09:29 EDT","volume":69275,"amount":3021878.511925,"timestamp":1746797399753},"changeRate60Day":0.351025,"changeRate5Day":0.114983,"roa":0.124092,"roe":0.241792,"lyrEps":2.334167,"shares":503539626,"amplitude":0.039885,"preClose":41.87,"low":43.63,"lyrPeRate":19.193143,"pbRate":3.330171,"impliedVol":0.489,"week52High":46.9,"changeRate":0.069979,"longInitialMargin":0.25,"amount":180326905.310955,"changeRate20Day":0.153153,"overnightTrading":{"tag":"夜盘","latestPrice":44.79999923706055,"preClose":44.79999923706055,"latestTime":"20250511 21:09 EDT","volume":0,"amount":0,"timestamp":1747012156228},"bidSize":0,"change":2.93,"marketValue":22558575244.8,"shortable":3,"turnoverRate":0.008032,"hourTrading":{"tag":"盘后","latestPrice":44.8,"preClose":44.8,"latestTime":"19:59 EDT","volume":212727,"amount":9529587.6652,"timestamp":1746835180377},"open":44.33,"impliedVolPercentile":0.856},{"symbol":"HL","shortMargin":0.3,"floatShares":594000000,"nameCN":"赫克拉矿业","postHourTrading":{"tag":"盘后","latestPrice":5.17,"preClose":5.15,"latestTime":"19:59 EDT","volume":456757,"amount":2352843.2281,"timestamp":1746835181990},"volumeRatio":0.87861,"changeRateMTD":-0.09965,"dividePrice":0.038,"high":5.23,"changeRateQTD":-0.073741,"changeRateWTD":0.134361,"week52Low":4.41,"changeRateYTD":0.04888,"changeRate5Min":0,"askSize":0,"floatMarketCap":3059100000,"latestPrice":5.15,"askPrice":0,"peRate":46.050808,"eps":0.111833,"divideRate":0.007379,"bidPrice":0,"market":"US","volume":28576786,"preHourTrading":{"tag":"盘前","latestPrice":4.98,"preClose":4.92,"latestTime":"09:29 EDT","volume":39366,"amount":196363.422358,"timestamp":1746797399761},"changeRate60Day":-0.18124,"changeRate5Day":0.134361,"roa":0.033364,"roe":0.034928,"lyrEps":0.056777,"shares":632310356,"amplitude":0.060976,"preClose":4.92,"low":4.93,"lyrPeRate":90.705744,"pbRate":1.57016,"impliedVol":0.6356,"week52High":7.68,"changeRate":0.046748,"longInitialMargin":0.25,"amount":145647773.978688,"changeRate20Day":-0.058501,"overnightTrading":{"tag":"夜盘","latestPrice":5.150000095367432,"preClose":5.150000095367432,"latestTime":"20250511 21:09 EDT","volume":0,"amount":0,"timestamp":1747012156230},"bidSize":0,"change":0.23,"marketValue":3256398333.4,"shortable":3,"turnoverRate":0.048109,"hourTrading":{"tag":"盘后","latestPrice":5.17,"preClose":5.15,"latestTime":"19:59 EDT","volume":456757,"amount":2352843.2281,"timestamp":1746835181990},"open":4.99,"impliedVolPercentile":0.7},{"symbol":"NGD","shortMargin":0.3,"floatShares":761797439,"nameCN":"New Gold","postHourTrading":{"tag":"盘后","latestPrice":4.19,"preClose":4.18,"latestTime":"19:58 EDT","volume":5250520,"amount":21945600.070568,"timestamp":1746835094195},"volumeRatio":1.052757,"changeRateMTD":0.050251,"dividePrice":0,"high":4.19,"changeRateQTD":0.126685,"changeRateWTD":0.088542,"week52Low":1.74,"changeRateYTD":0.685484,"changeRate5Min":-0.000072,"askSize":0,"floatMarketCap":3184313295.02,"latestPrice":4.18,"askPrice":0,"peRate":25.134996,"eps":0.166302,"divideRate":0,"bidPrice":0,"market":"US","volume":29821676,"preHourTrading":{"tag":"盘前","latestPrice":4.1086,"preClose":4.02,"latestTime":"09:29 EDT","volume":12270,"amount":50017.29303,"timestamp":1746797340154},"changeRate60Day":0.393333,"changeRate5Day":0.088542,"roa":0.055837,"roe":0.146239,"lyrEps":0.136399,"shares":791369000,"amplitude":0.049751,"preClose":4.02,"low":3.99,"lyrPeRate":30.645386,"pbRate":3.201319,"impliedVol":0.4941,"week52High":4.21,"changeRate":0.039801,"longInitialMargin":0.25,"amount":122528740.777134,"changeRate20Day":0.229412,"overnightTrading":{"tag":"夜盘","latestPrice":4.179999828338623,"preClose":4.179999828338623,"latestTime":"20250511 21:09 EDT","volume":0,"amount":0,"timestamp":1747012156249},"bidSize":0,"change":0.16,"marketValue":3307922420,"shortable":3,"turnoverRate":0.039146,"hourTrading":{"tag":"盘后","latestPrice":4.19,"preClose":4.18,"latestTime":"19:58 EDT","volume":5250520,"amount":21945600.070568,"timestamp":1746835094195},"open":4.1,"impliedVolPercentile":0.216},{"symbol":"CGAU","shortMargin":0.3,"floatShares":207020940,"nameCN":"Centerra Gold Inc.","postHourTrading":{"tag":"盘后","latestPrice":7.28,"preClose":7.28,"latestTime":"17:19 EDT","volume":670262,"amount":4880306.876836,"timestamp":1746825574651},"volumeRatio":1.17944,"changeRateMTD":0.086567,"dividePrice":0.194601,"high":7.315,"changeRateQTD":0.146457,"changeRateWTD":0.141066,"week52Low":5.41,"changeRateYTD":0.279438,"changeRate5Min":0,"askSize":0,"floatMarketCap":1507112443.2,"latestPrice":7.28,"askPrice":0,"peRate":39.4871,"eps":0.184364,"divideRate":0.026731,"bidPrice":0,"market":"US","volume":1239118,"preHourTrading":{"tag":"盘前","latestPrice":7.16,"preClose":7.1,"latestTime":"09:17 EDT","volume":150,"amount":1074,"timestamp":1746796664656},"changeRate60Day":0.093093,"changeRate5Day":0.141066,"roa":0.008399,"roe":0.026295,"lyrEps":0.376563,"shares":207560889,"amplitude":0.023239,"preClose":7.1,"low":7.15,"lyrPeRate":19.332754,"pbRate":0.910035,"impliedVol":0.5644,"week52High":7.82,"changeRate":0.025352,"longInitialMargin":0.25,"amount":9000109.922709,"changeRate20Day":0.1648,"overnightTrading":{"tag":"夜盘","latestPrice":7.28000020980835,"preClose":7.28000020980835,"latestTime":"20250511 21:09 EDT","volume":0,"amount":0,"timestamp":1747012156228},"bidSize":0,"change":0.18,"marketValue":1511043271.92,"shortable":3,"turnoverRate":0.005985,"hourTrading":{"tag":"盘后","latestPrice":7.28,"preClose":7.28,"latestTime":"17:19 EDT","volume":670262,"amount":4880306.876836,"timestamp":1746825574651},"open":7.22,"impliedVolPercentile":0.424},{"symbol":"NEM","shortMargin":0.3,"floatShares":1110963711,"nameCN":"纽曼矿业","postHourTrading":{"tag":"盘后","latestPrice":54.25,"preClose":53.98,"latestTime":"19:58 EDT","volume":260522,"amount":14063442.546271,"timestamp":1746835132199},"volumeRatio":0.73395,"changeRateMTD":0.024677,"dividePrice":1,"high":54.11,"changeRateQTD":0.118061,"changeRateWTD":0.047545,"week52Low":36.86,"changeRateYTD":0.450296,"changeRate5Min":0.000278,"askSize":0,"floatMarketCap":59969821119.78,"latestPrice":53.98,"askPrice":0,"peRate":12.159027,"eps":4.4395,"divideRate":0.018525,"bidPrice":0,"market":"US","volume":8153786,"preHourTrading":{"tag":"盘前","latestPrice":53.44,"preClose":52.83,"latestTime":"09:28 EDT","volume":10903,"amount":581660.33095,"timestamp":1746797297994},"changeRate60Day":0.153172,"changeRate5Day":0.047545,"roa":0.078571,"roe":0.166595,"lyrEps":2.921465,"shares":1112996934,"amplitude":0.021579,"preClose":52.83,"low":52.97,"lyrPeRate":18.477031,"pbRate":1.922669,"impliedVol":0.3957,"week52High":58.72,"changeRate":0.021768,"longInitialMargin":0.25,"amount":438131316.205063,"changeRate20Day":0.059678,"overnightTrading":{"tag":"夜盘","latestPrice":52.42,"preClose":53.98,"latestTime":"20250511 21:10 EDT","volume":4114,"amount":216256.861348,"timestamp":1747012249688},"bidSize":0,"change":1.149998,"marketValue":60079574497.32,"shortable":3,"turnoverRate":0.007339,"hourTrading":{"tag":"盘后","latestPrice":54.25,"preClose":53.98,"latestTime":"19:58 EDT","volume":260522,"amount":14063442.546271,"timestamp":1746835132199},"open":53.47,"impliedVolPercentile":0.6},{"symbol":"XOP","shortMargin":0.3,"floatShares":17000000,"nameCN":"油气开采指数ETF-SPDR S&P","postHourTrading":{"tag":"盘后","latestPrice":118.9,"preClose":118.84,"latestTime":"19:58 EDT","volume":14252,"amount":1694472.7746,"timestamp":1746835122929},"volumeRatio":0.817165,"changeRateMTD":0.073435,"dividePrice":3.240804,"high":119.3505,"changeRateQTD":-0.097715,"changeRateWTD":0.033841,"week52Low":99.01,"changeRateYTD":-0.102213,"changeRate5Min":0.00021,"askSize":0,"floatMarketCap":2020280000,"latestPrice":118.84,"askPrice":0,"peRate":42.917835,"eps":2.769012,"divideRate":0.02727,"bidPrice":0,"market":"US","volume":2948818,"preHourTrading":{"tag":"盘前","latestPrice":118.26,"preClose":117,"latestTime":"09:24 EDT","volume":2686,"amount":317522.05192,"timestamp":1746797072903},"changeRate60Day":-0.118332,"changeRate5Day":0.033841,"roa":0.014774,"roe":0.015905,"lyrEps":21.412573,"shares":17000000,"amplitude":0.0165,"preClose":117,"low":117.42,"lyrPeRate":5.55001,"pbRate":0.91673,"impliedVol":0.3417,"week52High":154.3,"changeRate":0.015726,"longInitialMargin":0.25,"amount":349393874.704941,"changeRate20Day":0.138423,"overnightTrading":{"tag":"夜盘","latestPrice":118.83999633789062,"preClose":118.83999633789062,"latestTime":"20250511 21:09 EDT","volume":0,"amount":0,"timestamp":1747012156237},"bidSize":0,"change":1.839996,"marketValue":2020280000,"shortable":3,"turnoverRate":0.17346,"hourTrading":{"tag":"盘后","latestPrice":118.9,"preClose":118.84,"latestTime":"19:58 EDT","volume":14252,"amount":1694472.7746,"timestamp":1746835122929},"open":118.62,"impliedVolPercentile":0.816},{"symbol":"USO","shortMargin":0.3,"floatShares":13923603,"nameCN":"美国原油ETF","postHourTrading":{"tag":"盘后","latestPrice":66.74,"preClose":66.61,"latestTime":"19:56 EDT","volume":64592,"amount":4311525.3913,"timestamp":1746834967154},"volumeRatio":0.827141,"changeRateMTD":0.047986,"dividePrice":0,"high":66.82,"changeRateQTD":-0.138627,"changeRateWTD":0.040619,"week52Low":60.67,"changeRateYTD":-0.118332,"changeRate5Min":-0.0003,"askSize":0,"floatMarketCap":927451195.83,"latestPrice":66.61,"askPrice":0,"peRate":5.340816,"eps":12.471878,"divideRate":0,"bidPrice":0,"market":"US","volume":4361320,"preHourTrading":{"tag":"盘前","latestPrice":66,"preClose":65.6,"latestTime":"09:29 EDT","volume":42009,"amount":2804149.48044,"timestamp":1746797386916},"changeRate60Day":-0.127227,"changeRate5Day":0.040619,"roa":0.10291,"roe":0.166531,"lyrEps":12.471878,"shares":13923603,"amplitude":0.014482,"preClose":65.6,"low":65.87,"lyrPeRate":5.340816,"pbRate":0.852262,"impliedVol":0.3887,"week52High":84.58,"changeRate":0.015396,"longInitialMargin":0.25,"amount":290144472.727966,"changeRate20Day":0.019749,"overnightTrading":{"tag":"夜盘","latestPrice":66.94000244140625,"preClose":66.61000061035156,"latestTime":"20250511 21:08 EDT","volume":3746,"amount":250760.7987,"timestamp":1747012085156},"bidSize":0,"change":1.010002,"marketValue":927451195.83,"shortable":3,"turnoverRate":0.313232,"hourTrading":{"tag":"盘后","latestPrice":66.74,"preClose":66.61,"latestTime":"19:56 EDT","volume":64592,"amount":4311525.3913,"timestamp":1746834967154},"open":65.96,"impliedVolPercentile":0.752},{"symbol":"BNO","shortMargin":0.3,"floatShares":3050000,"nameCN":"美国布伦特原油基金有限合伙企业","postHourTrading":{"tag":"盘后","latestPrice":27.2,"preClose":27.04,"latestTime":"16:53 EDT","volume":320,"amount":8681.0501,"timestamp":1746824010514},"volumeRatio":0.513593,"changeRateMTD":0.046845,"dividePrice":0,"high":27.11,"changeRateQTD":-0.130826,"changeRateWTD":0.03681,"week52Low":24.715,"changeRateYTD":-0.097162,"changeRate5Min":-0.00037,"askSize":0,"floatMarketCap":82472000,"latestPrice":27.04,"askPrice":0,"peRate":0,"eps":-7.15059,"divideRate":0,"bidPrice":0,"market":"US","volume":226402,"changeRate60Day":-0.121507,"changeRate5Day":0.03681,"roa":0,"roe":0,"lyrEps":0,"shares":3050000,"amplitude":0.012748,"preClose":26.67,"low":26.77,"lyrPeRate":0,"pbRate":0,"impliedVol":0.3541,"week52High":33.385,"changeRate":0.013873,"longInitialMargin":0.25,"amount":6100238.158268,"changeRate20Day":0.019224,"bidSize":0,"change":0.370001,"marketValue":82472000,"shortable":3,"turnoverRate":0.07423,"hourTrading":{"tag":"盘后","latestPrice":27.2,"preClose":27.04,"latestTime":"16:53 EDT","volume":320,"amount":8681.0501,"timestamp":1746824010514},"open":26.77,"impliedVolPercentile":0.8},{"symbol":"XOM","shortMargin":0.3,"floatShares":4301110907,"nameCN":"埃克森美孚","postHourTrading":{"tag":"盘后","latestPrice":107.6,"preClose":107.31,"latestTime":"19:58 EDT","volume":1417301,"amount":152095335.1796,"timestamp":1746835127360},"volumeRatio":0.653965,"changeRateMTD":0.015905,"dividePrice":3.88,"high":107.745,"changeRateQTD":-0.097705,"changeRateWTD":0.010357,"week52Low":97.8,"changeRateYTD":-0.002417,"changeRate5Min":-0.000093,"askSize":0,"floatMarketCap":461552211430.17,"latestPrice":107.31,"askPrice":0,"peRate":14.213531,"eps":7.549848,"divideRate":0.036157,"bidPrice":0,"market":"US","volume":10992080,"preHourTrading":{"tag":"盘前","latestPrice":107.16,"preClose":106.07,"latestTime":"09:29 EDT","volume":12828,"amount":1374843.773472,"timestamp":1746797347920},"changeRate60Day":-0.000373,"changeRate5Day":0.010357,"roa":0.061982,"roe":0.143023,"lyrEps":7.836202,"shares":4309638821,"amplitude":0.012869,"preClose":106.07,"low":106.38,"lyrPeRate":13.694134,"pbRate":1.760305,"impliedVol":0.3101,"week52High":126.34,"changeRate":0.01169,"longInitialMargin":0.25,"amount":1178929428.842773,"changeRate20Day":0.073852,"overnightTrading":{"tag":"夜盘","latestPrice":108.29,"preClose":107.31,"latestTime":"20250511 21:11 EDT","volume":1970,"amount":213030.8553,"timestamp":1747012271071},"bidSize":0,"change":1.239998,"marketValue":462467341881.51,"shortable":3,"turnoverRate":0.002556,"hourTrading":{"tag":"盘后","latestPrice":107.6,"preClose":107.31,"latestTime":"19:58 EDT","volume":1417301,"amount":152095335.1796,"timestamp":1746835127360},"open":107.14,"impliedVolPercentile":0.896},{"symbol":"CVX","shortMargin":0.3,"floatShares":1636418592,"nameCN":"雪佛龙","postHourTrading":{"tag":"盘后","latestPrice":138.5501,"preClose":138.49,"latestTime":"19:59 EDT","volume":298363,"amount":41321284.8066,"timestamp":1746835177151},"volumeRatio":0.607913,"changeRateMTD":0.01786,"dividePrice":6.6,"high":139.37,"changeRateQTD":-0.172156,"changeRateWTD":-0.000072,"week52Low":132.04,"changeRateYTD":-0.043841,"changeRate5Min":0.000867,"askSize":0,"floatMarketCap":226627610806.08002,"latestPrice":138.49,"askPrice":0,"peRate":15.840394,"eps":8.742838,"divideRate":0.047657,"bidPrice":0,"market":"US","volume":5965723,"preHourTrading":{"tag":"盘前","latestPrice":138.92,"preClose":137.04,"latestTime":"09:29 EDT","volume":20334,"amount":2823775.86978,"timestamp":1746797347817},"changeRate60Day":-0.105939,"changeRate5Day":-0.000072,"roa":0.052326,"roe":0.10079,"lyrEps":9.757458,"shares":1760598537,"amplitude":0.012186,"preClose":137.04,"low":137.7,"lyrPeRate":14.193246,"pbRate":1.633736,"impliedVol":0.2805,"week52High":168.96,"changeRate":0.010581,"longInitialMargin":0.25,"amount":826374615.309875,"changeRate20Day":0.026004,"overnightTrading":{"tag":"夜盘","latestPrice":139,"preClose":138.49000549316406,"latestTime":"20250511 21:08 EDT","volume":1406,"amount":195546.9018,"timestamp":1747012092787},"bidSize":0,"change":1.450012,"marketValue":243825291389.13,"shortable":3,"turnoverRate":0.003646,"hourTrading":{"tag":"盘后","latestPrice":138.5501,"preClose":138.49,"latestTime":"19:59 EDT","volume":298363,"amount":41321284.8066,"timestamp":1746835177151},"open":138.9,"impliedVolPercentile":0.824},{"symbol":"UGA","shortMargin":0.3,"floatShares":1200000,"nameCN":"United States Gasoline Fund LP","postHourTrading":{"tag":"盘后","latestPrice":59.68,"preClose":59.68,"latestTime":"16:05 EDT","volume":1,"amount":59.6225,"timestamp":1746821107560},"volumeRatio":0.384537,"changeRateMTD":0.048449,"dividePrice":0,"high":59.69,"changeRateQTD":-0.071121,"changeRateWTD":0.043149,"week52Low":52.8,"changeRateYTD":-0.052548,"changeRate5Min":0,"askSize":0,"floatMarketCap":71616000,"latestPrice":59.68,"askPrice":0,"peRate":0,"eps":-25.99,"divideRate":0,"bidPrice":0,"market":"US","volume":7570,"changeRate60Day":-0.073867,"changeRate5Day":0.043149,"roa":0,"roe":0,"lyrEps":0,"shares":1200000,"amplitude":0.008297,"preClose":59.06,"low":59.2,"lyrPeRate":0,"pbRate":0,"impliedVol":0.2729,"week52High":70.7201,"changeRate":0.010498,"longInitialMargin":0.25,"amount":449196.986122,"changeRate20Day":0.077501,"bidSize":0,"change":0.619999,"marketValue":71616000,"shortable":3,"turnoverRate":0.006308,"hourTrading":{"tag":"盘后","latestPrice":59.68,"preClose":59.68,"latestTime":"16:05 EDT","volume":1,"amount":59.6225,"timestamp":1746821107560},"open":59.29,"impliedVolPercentile":0.812},{"symbol":"XLE","shortMargin":0.3,"floatShares":323924200,"nameCN":"SPDR能源指数ETF","postHourTrading":{"tag":"盘后","latestPrice":82.51,"preClose":82.43,"latestTime":"19:58 EDT","volume":121205,"amount":9998592.8591,"timestamp":1746835123850},"volumeRatio":0.726588,"changeRateMTD":0.023975,"dividePrice":2.978403,"high":82.835,"changeRateQTD":-0.117924,"changeRateWTD":0.005489,"week52Low":74.49,"changeRateYTD":-0.037707,"changeRate5Min":0.000728,"askSize":0,"floatMarketCap":26701071806.000004,"latestPrice":82.43,"askPrice":0,"peRate":0,"eps":-0.447593,"divideRate":0.036133,"bidPrice":0,"market":"US","volume":9996327,"preHourTrading":{"tag":"盘前","latestPrice":82.65,"preClose":81.61,"latestTime":"09:29 EDT","volume":34455,"amount":2845581.2547,"timestamp":1746797399809},"changeRate60Day":-0.074236,"changeRate5Day":0.005489,"roa":0.020266,"roe":-0.004852,"lyrEps":-0.447593,"shares":323924200,"amplitude":0.013172,"preClose":81.61,"low":81.76,"lyrPeRate":0,"pbRate":0.752983,"impliedVol":0.269,"week52High":97.92,"changeRate":0.010048,"longInitialMargin":0.25,"amount":823276448.426651,"changeRate20Day":0.070798,"overnightTrading":{"tag":"夜盘","latestPrice":82.80000305175781,"preClose":82.43000030517578,"latestTime":"20250511 21:05 EDT","volume":621,"amount":51524.69913,"timestamp":1747011946235},"bidSize":0,"change":0.82,"marketValue":26701071806.000004,"shortable":3,"turnoverRate":0.03086,"hourTrading":{"tag":"盘后","latestPrice":82.51,"preClose":82.43,"latestTime":"19:58 EDT","volume":121205,"amount":9998592.8591,"timestamp":1746835123850},"open":82.6,"impliedVolPercentile":0.808},{"symbol":"GLD","shortMargin":0.3,"floatShares":327100000,"nameCN":"SPDR黄金ETF","postHourTrading":{"tag":"盘后","latestPrice":306.7786,"preClose":306.84,"latestTime":"19:59 EDT","volume":75639,"amount":23205259.3271,"timestamp":1746835190532},"volumeRatio":0.707018,"changeRateMTD":0.010106,"dividePrice":0,"high":308.57,"changeRateQTD":0.064899,"changeRateWTD":0.029734,"week52Low":211.54,"changeRateYTD":0.267253,"changeRate5Min":0.000587,"askSize":0,"floatMarketCap":100367363999.99998,"latestPrice":306.84,"askPrice":0,"peRate":6.265593,"eps":48.972221,"divideRate":0,"bidPrice":0,"market":"US","volume":6913131,"preHourTrading":{"tag":"盘前","latestPrice":307.8,"preClose":304.63,"latestTime":"09:29 EDT","volume":59475,"amount":18253870.7325,"timestamp":1746797399999},"changeRate60Day":0.146337,"changeRate5Day":0.029734,"roa":-0.002347,"roe":0.32569,"lyrEps":69.0168,"shares":327100000,"amplitude":0.008403,"preClose":304.63,"low":306.0101,"lyrPeRate":4.445874,"pbRate":1.074007,"impliedVol":0.2211,"week52High":317.63,"changeRate":0.007255,"longInitialMargin":0.25,"amount":2125786938.611938,"changeRate20Day":0.049564,"overnightTrading":{"tag":"夜盘","latestPrice":301.3,"preClose":306.84,"latestTime":"20250511 21:11 EDT","volume":37483,"amount":11338371.357099999,"timestamp":1747012304985},"bidSize":0,"change":2.209991,"marketValue":100367363999.99998,"shortable":3,"turnoverRate":0.021135,"hourTrading":{"tag":"盘后","latestPrice":306.7786,"preClose":306.84,"latestTime":"19:59 EDT","volume":75639,"amount":23205259.3271,"timestamp":1746835190532},"open":307.79,"impliedVolPercentile":0.924},{"symbol":"EGO","shortMargin":0.3,"floatShares":187183204,"nameCN":"埃氏金业","postHourTrading":{"tag":"盘后","latestPrice":19.6601,"preClose":19.67,"latestTime":"19:59 EDT","volume":112000,"amount":2203149.352318,"timestamp":1746835168546},"volumeRatio":0.693574,"changeRateMTD":0.044055,"dividePrice":0.001,"high":19.91,"changeRateQTD":0.169441,"changeRateWTD":0.074863,"week52Low":13.29,"changeRateYTD":0.322798,"changeRate5Min":0.000763,"askSize":0,"floatMarketCap":3681893622.68,"latestPrice":19.67,"askPrice":0,"peRate":12.442248,"eps":1.580904,"divideRate":0.000051,"bidPrice":0,"market":"US","volume":1683544,"preHourTrading":{"tag":"盘前","latestPrice":19.66,"preClose":19.55,"latestTime":"08:30 EDT","volume":1807,"amount":35664.81321,"timestamp":1746793836901},"changeRate60Day":0.356552,"changeRate5Day":0.074863,"roa":0.054192,"roe":0.089977,"lyrEps":1.417374,"shares":205125040,"amplitude":0.029156,"preClose":19.55,"low":19.34,"lyrPeRate":13.877777,"pbRate":1.010736,"impliedVol":0.3815,"week52High":20.65,"changeRate":0.006138,"longInitialMargin":0.25,"amount":33032727.401138,"changeRate20Day":0.092778,"overnightTrading":{"tag":"夜盘","latestPrice":19.670000076293945,"preClose":19.670000076293945,"latestTime":"20250511 21:09 EDT","volume":0,"amount":0,"timestamp":1747012156232},"bidSize":0,"change":0.120001,"marketValue":4034809536.8,"shortable":3,"turnoverRate":0.008994,"hourTrading":{"tag":"盘后","latestPrice":19.6601,"preClose":19.67,"latestTime":"19:59 EDT","volume":112000,"amount":2203149.352318,"timestamp":1746835168546},"open":19.91,"impliedVolPercentile":0.084},{"symbol":"THM","shortMargin":0.3,"floatShares":107851731,"nameCN":"International Tower Hill Mines","postHourTrading":{"tag":"盘后","latestPrice":0.82,"preClose":0.8465,"latestTime":"17:30 EDT","volume":5305,"amount":4596.9516,"timestamp":1746826228956},"volumeRatio":0.406569,"changeRateMTD":0.367749,"dividePrice":0,"high":0.9045,"changeRateQTD":0.339399,"changeRateWTD":0.253331,"week52Low":0.4,"changeRateYTD":0.858805,"changeRate5Min":0.007258,"askSize":0,"floatMarketCap":91296490.2915,"latestPrice":0.8465,"askPrice":0,"peRate":0,"eps":-0.02,"divideRate":0,"bidPrice":0,"market":"US","volume":413729,"changeRate60Day":0.628198,"changeRate5Day":0.253331,"roa":-0.038257,"roe":-0.062856,"lyrEps":-0.018028,"shares":207885473,"amplitude":0.099145,"preClose":0.8422,"low":0.821,"lyrPeRate":0,"pbRate":2.954156,"impliedVol":0,"week52High":0.95285,"changeRate":0.005106,"longInitialMargin":0.25,"amount":351896.65673,"changeRate20Day":0.465801,"overnightTrading":{"tag":"夜盘","latestPrice":0.8464999794960022,"preClose":0.8464999794960022,"latestTime":"20250511 21:09 EDT","volume":0,"amount":0,"timestamp":1747012156226},"bidSize":0,"change":0.0043,"marketValue":175975052.8945,"shortable":3,"turnoverRate":0.003836,"hourTrading":{"tag":"盘后","latestPrice":0.82,"preClose":0.8465,"latestTime":"17:30 EDT","volume":5305,"amount":4596.9516,"timestamp":1746826228956},"open":0.9045,"impliedVolPercentile":0},{"symbol":"PPI","shortMargin":0.3,"floatShares":0,"nameCN":"AXS Astoria Inflation Sensitive ETF","postHourTrading":{"tag":"盘后","latestPrice":14.941,"preClose":14.941,"latestTime":"16:05 EDT","volume":3,"amount":44.955,"timestamp":1746821113051},"volumeRatio":0.942147,"changeRateMTD":0.037224,"dividePrice":0,"high":14.985,"changeRateQTD":0.031125,"changeRateWTD":0.01021,"week52Low":12.47,"changeRateYTD":0.031125,"changeRate5Min":0,"askSize":0,"floatMarketCap":0,"latestPrice":14.941,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":9452,"changeRate60Day":-0.018331,"changeRate5Day":0.01021,"roa":0,"roe":0,"lyrEps":0,"shares":0,"amplitude":0.006361,"preClose":14.935,"low":14.89,"lyrPeRate":0,"pbRate":0,"impliedVol":0.501,"week52High":15.83,"changeRate":0.000402,"longInitialMargin":0.25,"amount":141309.85004,"changeRate20Day":0.112369,"overnightTrading":{"tag":"夜盘","latestPrice":14.984999656677246,"preClose":14.984999656677246,"latestTime":"20250511 21:09 EDT","volume":0,"amount":0,"timestamp":1747012156254},"bidSize":0,"change":0.006,"marketValue":0,"shortable":3,"turnoverRate":0,"hourTrading":{"tag":"盘后","latestPrice":14.941,"preClose":14.941,"latestTime":"16:05 EDT","volume":3,"amount":44.955,"timestamp":1746821113051},"open":14.97,"impliedVolPercentile":0.996},{"changeRate5Day":0.024443,"symbol":"GOLD","shortMargin":0.3,"floatShares":1705489526,"roa":0.069239,"nameCN":"Barrick Gold Corp","roe":0.102826,"lyrEps":1.224443,"volumeRatio":0.873606,"changeRateMTD":-0.009454,"shares":1719458060,"dividePrice":0.4,"high":18.86,"amplitude":0,"changeRateQTD":-0.029835,"preClose":18.86,"changeRateWTD":0.024443,"low":18.86,"week52Low":15.11,"lyrPeRate":15.402922,"pbRate":1.326339,"impliedVol":0.3559,"changeRateYTD":0.216774,"changeRate5Min":0,"week52High":21.35,"changeRate":0,"askSize":0,"floatMarketCap":32165532460.36,"longInitialMargin":0.25,"latestPrice":18.86,"askPrice":0,"peRate":0,"amount":0,"changeRate20Day":-0.019751,"bidSize":0,"change":0,"eps":0,"marketValue":32428979011.6,"divideRate":0.021209,"bidPrice":0,"market":"US","volume":0,"shortable":3,"changeRate60Day":0.037975,"turnoverRate":0,"open":18.86,"impliedVolPercentile":0.352},{"symbol":"COP","shortMargin":0.3,"floatShares":1261529692,"nameCN":"康菲石油","postHourTrading":{"tag":"盘后","latestPrice":88.9,"preClose":88.59,"latestTime":"19:55 EDT","volume":490739,"amount":43474872.491,"timestamp":1746834939946},"volumeRatio":0.754511,"changeRateMTD":-0.005947,"dividePrice":0,"high":91.07,"changeRateQTD":-0.156446,"changeRateWTD":-0.03085,"week52Low":79.88,"changeRateYTD":-0.106685,"changeRate5Min":0.001923,"askSize":0,"floatMarketCap":111758915414.28,"latestPrice":88.59,"askPrice":0,"peRate":11.34315,"eps":7.81,"divideRate":0,"bidPrice":0,"market":"US","volume":7569266,"preHourTrading":{"tag":"盘前","latestPrice":90.67,"preClose":88.82,"latestTime":"09:29 EDT","volume":7566,"amount":682818.18384,"timestamp":1746797399340},"changeRate60Day":-0.099695,"changeRate5Day":-0.03085,"roa":0.087823,"roe":0.166598,"lyrEps":7.81902,"shares":1264165351,"amplitude":0.031187,"preClose":88.82,"low":88.3,"lyrPeRate":11.330064,"pbRate":1.716674,"impliedVol":0.3548,"week52High":123.98,"changeRate":-0.00259,"longInitialMargin":0.25,"amount":671924121.652893,"changeRate20Day":0.063633,"overnightTrading":{"tag":"夜盘","latestPrice":90.97000122070312,"preClose":88.58999633789062,"latestTime":"20250511 20:58 EDT","volume":7,"amount":629,"timestamp":1747011515156},"bidSize":0,"change":-0.230003,"marketValue":111992408445.09001,"shortable":3,"turnoverRate":0.006,"hourTrading":{"tag":"盘后","latestPrice":88.9,"preClose":88.59,"latestTime":"19:55 EDT","volume":490739,"amount":43474872.491,"timestamp":1746834939946},"open":90.89,"impliedVolPercentile":0.856}]}}}