美股详情

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

地缘局势概念股

2,013.41

+30.611.54%

涨家数：9

跌家数：9

平家数：- -

市盈率：- -

高：2,038.48

开：1,982.80

低：1,979.50

收：1,982.80

数据加载中...

成分股

名称 \| 代码	当前价	涨跌幅	涨跌额	成交量	换手率	市值

康菲石油 US COP	88.98	+3.03%	+2.62	780.46万	6.97亿	1,124.85亿
油气开采指数ETF-SPDR S&P US XOP	111.93	+2.79%	+3.04	506.08万	5.68亿	19.03亿
埃克森美孚 US XOM	106.92	+2.62%	+2.73	1,791.65万	19.20亿	4,624.60亿
美国原油ETF US USO	69.48	+2.55%	+1.73	477.68万	3.31亿	9.67亿
美国布伦特原油基金有限合伙企业 US BNO	28.19	+2.29%	+0.6300	59.54万	1,675.89万	8,316.05万
SPDR能源指数ETF US XLE	81.5	+2.26%	+1.80	2,395.44万	19.62亿	268.28亿
United States Gasoline Fund LP US UGA	58.71	+1.96%	+1.13	1.28万	74.60万	7,045.20万
雪佛龙 US CVX	137.87	+1.85%	+2.51	843.44万	11.70亿	2,427.34亿
AXS Astoria Inflation Sensitive ETF US PPI	13.89	+0.73%	+0.1012	5,845.00	8.14万	0.00
SPDR黄金ETF US GLD	306.12	-0.44%	-1.3500	1,828.78万	55.80亿	1,016.32亿
埃氏金业 US EGO	19.8	-1.30%	-0.2600	183.63万	3,645.58万	40.51亿
纽曼矿业 US NEM	55.08	-1.55%	-0.8700	1,438.56万	7.94亿	620.89亿
Centerra Gold Inc. US CGAU	6.9	-1.85%	-0.1300	66.07万	456.94万	14.50亿
International Tower Hill Mines US THM	0.664	-2.08%	-0.0141	20.61万	13.75万	1.38亿
巴里克黄金 US GOLD	20.17	-2.32%	-0.4800	1,988.75万	4.02亿	348.36亿
New Gold US NGD	3.64	-2.67%	-0.1000	2,336.66万	8,533.79万	28.80亿
赫克拉矿业 US HL	5.81	-3.00%	-0.1800	1,653.40万	9,655.08万	36.20亿
AngloGold Ashanti Ltd ADS US AU	43.25	-5.20%	-2.3700	548.50万	2.39亿	217.78亿

{"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":2013.4115,"timestamp":1744919999999,"preClose":1982.8027,"halted":0,"volume":169399617,"delay":0,"changeRate":0.015437,"floatShares":0,"shares":0,"eps":0,"marketStatus":"休市中","change":30.608765,"latestTime":"04-17 16:00:00 EDT","open":1982.8008,"high":2038.4824,"low":1979.5038,"amount":13912273658.624866,"amplitude":0.029745,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘前交易","tradingStatus":1,"beginTime":1745222400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":1.693948,"peRate":13.794098,"turnoverRate":0.012915,"increases":9,"decrements":9,"flats":0,"marketCap":1081201206544,"floatMarketCap":1061458420144},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4570\",,,,,undefined,":{"symbol":"BK4570","high":2038.4824,"amplitude":0.029745,"preClose":1982.8027,"low":1979.5038,"pbRate":"1.693948","latestPrice":2013.4115,"volume":169399617,"delay":0,"open":1982.8008,"prevYearClose":1939.053,"prevWeekClose":1963.1272,"prevMonthClose":2219.7344,"prevQuarterClose":2219.7344,"fiveDayClose":1905.3895,"twentyDayClose":2173.3472,"sixtyDayClose":2028.6993,"secType":"PLATE","market":"US","turnoverRate":0.012915,"peRate":13.794098,"marketCap":1081201206544,"floatMarketCap":1061458420144,"timestamp":1744919999999,"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":9,"down":9,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4570\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"COP","shortMargin":0.3,"floatShares":1261546632,"nameCN":"康菲石油","postHourTrading":{"tag":"盘后","latestPrice":88.98,"preClose":88.98,"latestTime":"19:58 EDT","volume":145682,"amount":12962962.5748,"timestamp":1744934292101},"volumeRatio":0.90268,"changeRateMTD":-0.152733,"dividePrice":0,"high":90.48,"changeRateQTD":-0.152733,"changeRateWTD":0.02998,"week52Low":79.88,"changeRateYTD":-0.102753,"changeRate5Min":0.000112,"askSize":0,"floatMarketCap":112252419315.36,"latestPrice":88.98,"askPrice":0,"peRate":11.393086,"eps":7.81,"divideRate":0,"bidPrice":0,"market":"US","volume":7804560,"preHourTrading":{"tag":"盘前","latestPrice":87.53,"preClose":86.36,"latestTime":"09:29 EDT","volume":2164,"amount":189024.859,"timestamp":1744896599559},"changeRate60Day":-0.136619,"changeRate5Day":0.068316,"roa":0.084034,"earningTime":"盘前","roe":0.162086,"lyrEps":7.81902,"shares":1264165351,"amplitude":0.032307,"preClose":86.36,"low":87.69,"lyrPeRate":11.379943,"pbRate":1.735993,"impliedVol":0.4661,"week52High":130.77,"changeRate":0.030338,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":697323252.603149,"changeRate20Day":-0.13029,"overnightTrading":{"tag":"夜盘","latestPrice":87.88999938964844,"preClose":86.36000061035156,"latestTime":"20250417 04:00 EDT","volume":35,"amount":3069,"timestamp":1744876801832},"bidSize":0,"change":2.620003,"marketValue":112485432931.98001,"shortable":3,"turnoverRate":0.006187,"hourTrading":{"tag":"盘后","latestPrice":88.98,"preClose":88.98,"latestTime":"19:58 EDT","volume":145682,"amount":12962962.5748,"timestamp":1744934292101},"open":87.81,"impliedVolPercentile":0.9602},{"symbol":"XOP","shortMargin":0.3,"floatShares":17000000,"nameCN":"油气开采指数ETF-SPDR S&P","postHourTrading":{"tag":"盘后","latestPrice":112.5,"preClose":111.93,"latestTime":"19:39 EDT","volume":13103,"amount":1467120.27,"timestamp":1744933141731},"volumeRatio":1.332515,"changeRateMTD":-0.150178,"dividePrice":3.240804,"high":113.64,"changeRateQTD":-0.150178,"changeRateWTD":0.040532,"week52Low":99.01,"changeRateYTD":-0.154416,"changeRate5Min":0.000715,"askSize":0,"floatMarketCap":1902810000,"latestPrice":111.93,"askPrice":0,"peRate":40.42236,"eps":2.769012,"divideRate":0.028954,"bidPrice":0,"market":"US","volume":5060833,"preHourTrading":{"tag":"盘前","latestPrice":109.98,"preClose":108.89,"latestTime":"09:29 EDT","volume":427,"amount":46932.62042,"timestamp":1744896599251},"changeRate60Day":-0.214306,"changeRate5Day":0.072229,"roa":0.014774,"roe":0.015905,"lyrEps":21.412573,"shares":17000000,"amplitude":0.032602,"preClose":108.89,"low":110.09,"lyrPeRate":5.227303,"pbRate":0.863426,"impliedVol":0.4718,"week52High":158.26,"changeRate":0.027918,"longInitialMargin":0.25,"amount":567662585.571136,"changeRate20Day":-0.159874,"overnightTrading":{"tag":"夜盘","latestPrice":110.20999908447266,"preClose":108.88999938964844,"latestTime":"20250417 04:00 EDT","volume":200,"amount":22042,"timestamp":1744876801595},"bidSize":0,"change":3.040001,"marketValue":1902810000,"shortable":3,"turnoverRate":0.297696,"hourTrading":{"tag":"盘后","latestPrice":112.5,"preClose":111.93,"latestTime":"19:39 EDT","volume":13103,"amount":1467120.27,"timestamp":1744933141731},"open":110.09,"impliedVolPercentile":0.9641},{"symbol":"XOM","shortMargin":0.3,"floatShares":4313279718,"nameCN":"埃克森美孚","postHourTrading":{"tag":"盘后","latestPrice":107.2,"preClose":106.92,"latestTime":"19:59 EDT","volume":539870,"amount":57736061.6847,"timestamp":1744934381801},"volumeRatio":0.881,"changeRateMTD":-0.100984,"dividePrice":3.84,"high":108.55,"changeRateQTD":-0.100984,"changeRateWTD":0.036649,"week52Low":97.8,"changeRateYTD":-0.006043,"changeRate5Min":0.000983,"askSize":0,"floatMarketCap":461175867448.56,"latestPrice":106.92,"askPrice":0,"peRate":13.644365,"eps":7.836202,"divideRate":0.035915,"bidPrice":0,"market":"US","volume":17916470,"preHourTrading":{"tag":"盘前","latestPrice":104.67,"preClose":104.19,"latestTime":"09:29 EDT","volume":20697,"amount":2170828.85352,"timestamp":1744896599136},"changeRate60Day":-0.023829,"changeRate5Day":0.069949,"roa":0.062455,"earningTime":"盘前","roe":0.145145,"lyrEps":7.836202,"shares":4325293654,"amplitude":0.039255,"preClose":104.19,"low":104.46,"lyrPeRate":13.644365,"pbRate":1.753704,"impliedVol":0.3612,"week52High":126.34,"changeRate":0.026202,"longInitialMargin":0.25,"earningDate":1746115200000,"amount":1919652053.188324,"changeRate20Day":-0.077481,"overnightTrading":{"tag":"夜盘","latestPrice":104.94999694824219,"preClose":104.19000244140625,"latestTime":"20250417 04:00 EDT","volume":1488,"amount":155748,"timestamp":1744876801841},"bidSize":0,"change":2.729996,"marketValue":462460397485.68,"shortable":3,"turnoverRate":0.004154,"hourTrading":{"tag":"盘后","latestPrice":107.2,"preClose":106.92,"latestTime":"19:59 EDT","volume":539870,"amount":57736061.6847,"timestamp":1744934381801},"open":104.69,"impliedVolPercentile":0.9602},{"symbol":"USO","shortMargin":0.3,"floatShares":13923603,"nameCN":"美国原油ETF","postHourTrading":{"tag":"盘后","latestPrice":69.5983,"preClose":69.48,"latestTime":"19:55 EDT","volume":19396,"amount":1347876.3255,"timestamp":1744934126397},"volumeRatio":1.11813,"changeRateMTD":-0.101513,"dividePrice":0,"high":70.05,"changeRateQTD":-0.101513,"changeRateWTD":0.045441,"week52Low":60.67,"changeRateYTD":-0.080344,"changeRate5Min":0.001081,"askSize":0,"floatMarketCap":967411936.44,"latestPrice":69.48,"askPrice":0,"peRate":5.570933,"eps":12.471878,"divideRate":0,"bidPrice":0,"market":"US","volume":4776754,"preHourTrading":{"tag":"盘前","latestPrice":68.37,"preClose":67.75,"latestTime":"09:29 EDT","volume":46532,"amount":3187491.78924,"timestamp":1744896596435},"changeRate60Day":-0.136143,"changeRate5Day":0.063686,"roa":0.10291,"roe":0.166531,"lyrEps":12.471878,"shares":13923603,"amplitude":0.028044,"preClose":67.75,"low":68.15,"lyrPeRate":5.570933,"pbRate":0.888983,"impliedVol":0.4126,"week52High":84.58,"changeRate":0.025535,"longInitialMargin":0.25,"amount":331012448.431671,"changeRate20Day":-0.057643,"overnightTrading":{"tag":"夜盘","latestPrice":68.05999755859375,"preClose":67.75,"latestTime":"20250417 04:00 EDT","volume":3358,"amount":228554,"timestamp":1744876801839},"bidSize":0,"change":1.730003,"marketValue":967411936.44,"shortable":3,"turnoverRate":0.343069,"hourTrading":{"tag":"盘后","latestPrice":69.5983,"preClose":69.48,"latestTime":"19:55 EDT","volume":19396,"amount":1347876.3255,"timestamp":1744934126397},"open":68.35,"impliedVolPercentile":0.8367},{"symbol":"BNO","shortMargin":0.3,"floatShares":2950000,"nameCN":"美国布伦特原油基金有限合伙企业","postHourTrading":{"tag":"盘后","latestPrice":28.2,"preClose":28.19,"latestTime":"19:30 EDT","volume":447,"amount":12587.8898,"timestamp":1744932620541},"volumeRatio":0.821547,"changeRateMTD":-0.09386,"dividePrice":0,"high":28.39,"changeRateQTD":-0.09386,"changeRateWTD":0.045235,"week52Low":24.715,"changeRateYTD":-0.058765,"changeRate5Min":0.001065,"askSize":0,"floatMarketCap":83160500,"latestPrice":28.19,"askPrice":0,"peRate":0,"eps":-7.15059,"divideRate":0,"bidPrice":0,"market":"US","volume":595443,"preHourTrading":{"tag":"盘前","latestPrice":27.77,"preClose":27.56,"latestTime":"09:29 EDT","volume":199,"amount":5534.261242,"timestamp":1744896599999},"changeRate60Day":-0.118236,"changeRate5Day":0.062571,"roa":0,"roe":0,"lyrEps":0,"shares":2950000,"amplitude":0.024673,"preClose":27.56,"low":27.71,"lyrPeRate":0,"pbRate":0,"impliedVol":0.3489,"week52High":33.385,"changeRate":0.022859,"longInitialMargin":0.25,"amount":16758869.572203,"changeRate20Day":-0.053074,"bidSize":0,"change":0.630001,"marketValue":83160500,"shortable":3,"turnoverRate":0.201845,"hourTrading":{"tag":"盘后","latestPrice":28.2,"preClose":28.19,"latestTime":"19:30 EDT","volume":447,"amount":12587.8898,"timestamp":1744932620541},"open":27.78,"impliedVolPercentile":0.8207},{"symbol":"XLE","shortMargin":0.3,"floatShares":329174200,"nameCN":"SPDR能源指数ETF","postHourTrading":{"tag":"盘后","latestPrice":81.7,"preClose":81.5,"latestTime":"19:57 EDT","volume":481608,"amount":39255836.1757,"timestamp":1744934279614},"volumeRatio":1.178801,"changeRateMTD":-0.127876,"dividePrice":2.978403,"high":82.755,"changeRateQTD":-0.127876,"changeRateWTD":0.033084,"week52Low":74.49,"changeRateYTD":-0.048564,"changeRate5Min":0.000614,"askSize":0,"floatMarketCap":26827697300,"latestPrice":81.5,"askPrice":0,"peRate":0,"eps":-0.447593,"divideRate":0.036545,"bidPrice":0,"market":"US","volume":23954393,"preHourTrading":{"tag":"盘前","latestPrice":80.5,"preClose":79.7,"latestTime":"09:29 EDT","volume":26352,"amount":2119231.39752,"timestamp":1744896599332},"changeRate60Day":-0.112007,"changeRate5Day":0.058717,"roa":0.020266,"roe":-0.004852,"lyrEps":-0.447593,"shares":329174200,"amplitude":0.030678,"preClose":79.7,"low":80.31,"lyrPeRate":0,"pbRate":0.756554,"impliedVol":0.3729,"week52High":97.92,"changeRate":0.022585,"longInitialMargin":0.25,"amount":1962334510.064934,"changeRate20Day":-0.125255,"overnightTrading":{"tag":"夜盘","latestPrice":80.70999908447266,"preClose":79.69999694824219,"latestTime":"20250417 04:00 EDT","volume":2276,"amount":182769,"timestamp":1744876801834},"bidSize":0,"change":1.800003,"marketValue":26827697300,"shortable":3,"turnoverRate":0.072771,"hourTrading":{"tag":"盘后","latestPrice":81.7,"preClose":81.5,"latestTime":"19:57 EDT","volume":481608,"amount":39255836.1757,"timestamp":1744934279614},"open":80.35,"impliedVolPercentile":0.9681},{"symbol":"UGA","shortMargin":0.3,"floatShares":1200000,"nameCN":"United States Gasoline Fund LP","postHourTrading":{"tag":"盘后","latestPrice":58.71,"preClose":58.71,"latestTime":"16:05 EDT","volume":27,"amount":1584.42,"timestamp":1744920307613},"volumeRatio":0.562292,"changeRateMTD":-0.086219,"dividePrice":0,"high":59.0567,"changeRateQTD":-0.086219,"changeRateWTD":0.041327,"week52Low":52.8,"changeRateYTD":-0.067947,"changeRate5Min":0.000315,"askSize":0,"floatMarketCap":70452000,"latestPrice":58.71,"askPrice":0,"peRate":0,"eps":-25.99,"divideRate":0,"bidPrice":0,"market":"US","volume":12753,"preHourTrading":{"tag":"盘前","latestPrice":56.75,"preClose":57.5801,"latestTime":"08:00 EDT","volume":1,"amount":56.75,"timestamp":1744891204243},"changeRate60Day":-0.089767,"changeRate5Day":0.059988,"roa":0,"roe":0,"lyrEps":0,"shares":1200000,"amplitude":0.018525,"preClose":57.5801,"low":57.99,"lyrPeRate":0,"pbRate":0,"impliedVol":0.2859,"week52High":72.99,"changeRate":0.019623,"longInitialMargin":0.25,"amount":746017.224197,"changeRate20Day":-0.046304,"bidSize":0,"change":1.129898,"marketValue":70452000,"shortable":3,"turnoverRate":0.010627,"hourTrading":{"tag":"盘后","latestPrice":58.71,"preClose":58.71,"latestTime":"16:05 EDT","volume":27,"amount":1584.42,"timestamp":1744920307613},"open":58.07,"impliedVolPercentile":0.8645},{"symbol":"CVX","shortMargin":0.3,"floatShares":1636418592,"nameCN":"雪佛龙","postHourTrading":{"tag":"盘后","latestPrice":138.4,"preClose":137.87,"latestTime":"19:58 EDT","volume":233758,"amount":32237650.166,"timestamp":1744934330488},"volumeRatio":0.640684,"changeRateMTD":-0.175862,"dividePrice":6.52,"high":140.24,"changeRateQTD":-0.175862,"changeRateWTD":0.016516,"week52Low":132.04,"changeRateYTD":-0.048122,"changeRate5Min":0.000617,"askSize":0,"floatMarketCap":225613031279.04,"latestPrice":137.87,"askPrice":0,"peRate":14.184156,"eps":9.72,"divideRate":0.047291,"bidPrice":0,"market":"US","volume":8434434,"preHourTrading":{"tag":"盘前","latestPrice":136.49,"preClose":135.36,"latestTime":"09:29 EDT","volume":17610,"amount":2408027.5005,"timestamp":1744896598099},"changeRate60Day":-0.118535,"changeRate5Day":0.021411,"roa":0.056161,"earningTime":"盘前","roe":0.112661,"lyrEps":9.757458,"shares":1760598537,"amplitude":0.027999,"preClose":135.36,"low":136.45,"lyrPeRate":14.129705,"pbRate":1.593598,"impliedVol":0.3493,"week52High":168.96,"changeRate":0.018543,"longInitialMargin":0.25,"earningDate":1746115200000,"amount":1169579524.072723,"changeRate20Day":-0.163258,"overnightTrading":{"tag":"夜盘","latestPrice":136.9199981689453,"preClose":135.36000061035156,"latestTime":"20250417 04:00 EDT","volume":640,"amount":86928,"timestamp":1744876801848},"bidSize":0,"change":2.509995,"marketValue":242733720296.19,"shortable":3,"turnoverRate":0.005154,"hourTrading":{"tag":"盘后","latestPrice":138.4,"preClose":137.87,"latestTime":"19:58 EDT","volume":233758,"amount":32237650.166,"timestamp":1744934330488},"open":136.69,"impliedVolPercentile":0.9602},{"symbol":"PPI","shortMargin":0.3,"floatShares":0,"nameCN":"AXS Astoria Inflation Sensitive ETF","postHourTrading":{"tag":"盘后","latestPrice":13.89,"preClose":13.89,"latestTime":"16:05 EDT","volume":2,"amount":27.8224,"timestamp":1744920313832},"volumeRatio":0.568281,"changeRateMTD":-0.041408,"dividePrice":0,"high":13.9969,"changeRateQTD":-0.041408,"changeRateWTD":0.020573,"week52Low":12.47,"changeRateYTD":-0.041408,"changeRate5Min":-0.001438,"askSize":0,"floatMarketCap":0,"latestPrice":13.89,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":5845,"changeRate60Day":-0.110755,"changeRate5Day":0.034121,"roa":0,"roe":0,"lyrEps":0,"shares":0,"amplitude":0.011379,"preClose":13.7888,"low":13.84,"lyrPeRate":0,"pbRate":0,"impliedVol":0.501,"week52High":15.83,"changeRate":0.007339,"longInitialMargin":0.25,"amount":81414.06795,"changeRate20Day":-0.063524,"overnightTrading":{"tag":"夜盘","latestPrice":13.911199569702148,"preClose":13.911199569702148,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.1012,"marketValue":0,"shortable":3,"turnoverRate":0,"hourTrading":{"tag":"盘后","latestPrice":13.89,"preClose":13.89,"latestTime":"16:05 EDT","volume":2,"amount":27.8224,"timestamp":1744920313832},"open":13.92,"impliedVolPercentile":0.996},{"symbol":"GLD","shortMargin":0.3,"floatShares":332000000,"nameCN":"SPDR黄金ETF","postHourTrading":{"tag":"盘后","latestPrice":306.0003,"preClose":306.12,"latestTime":"19:59 EDT","volume":509462,"amount":155962351.4844,"timestamp":1744934383127},"volumeRatio":1.114413,"changeRateMTD":0.0624,"dividePrice":0,"high":307.13,"changeRateQTD":0.0624,"changeRateWTD":0.02749,"week52Low":210.71,"changeRateYTD":0.26428,"changeRate5Min":-0.000359,"askSize":0,"floatMarketCap":101631840000,"latestPrice":306.12,"askPrice":0,"peRate":6.250891,"eps":48.972221,"divideRate":0,"bidPrice":0,"market":"US","volume":18287825,"preHourTrading":{"tag":"盘前","latestPrice":306.28,"preClose":307.47,"latestTime":"09:29 EDT","volume":156345,"amount":47944466.8983,"timestamp":1744896599999},"changeRate60Day":0.20316,"changeRate5Day":0.047101,"roa":-0.002486,"roe":0.220368,"lyrEps":69.0168,"shares":332000000,"amplitude":0.01431,"preClose":307.47,"low":302.73,"lyrPeRate":4.435442,"pbRate":1.388127,"impliedVol":0.2428,"week52High":308.0599,"changeRate":-0.004391,"longInitialMargin":0.25,"amount":5580099391.931152,"changeRate20Day":0.090365,"overnightTrading":{"tag":"夜盘","latestPrice":306.25,"preClose":307.4700012207031,"latestTime":"20250417 04:00 EDT","volume":70410,"amount":21638862,"timestamp":1744876801856},"bidSize":0,"change":-1.350006,"marketValue":101631840000,"shortable":3,"turnoverRate":0.055084,"hourTrading":{"tag":"盘后","latestPrice":306.0003,"preClose":306.12,"latestTime":"19:59 EDT","volume":509462,"amount":155962351.4844,"timestamp":1744934383127},"open":306.31,"impliedVolPercentile":0.9801},{"symbol":"EGO","shortMargin":0.3,"floatShares":186716254,"nameCN":"埃氏金业","postHourTrading":{"tag":"盘后","latestPrice":19.85,"preClose":19.8,"latestTime":"19:15 EDT","volume":194878,"amount":3858789.195948,"timestamp":1744931710980},"volumeRatio":0.720718,"changeRateMTD":0.17717,"dividePrice":0,"high":20.1,"changeRateQTD":0.17717,"changeRateWTD":0.023785,"week52Low":13.29,"changeRateYTD":0.33154,"changeRate5Min":-0.001765,"askSize":0,"floatMarketCap":3696981829.2,"latestPrice":19.8,"askPrice":0,"peRate":14.116147,"eps":1.402649,"divideRate":0,"bidPrice":0,"market":"US","volume":1836278,"preHourTrading":{"tag":"盘前","latestPrice":20.06,"preClose":20.06,"latestTime":"09:27 EDT","volume":3748,"amount":74944.535752,"timestamp":1744896466515},"changeRate60Day":0.324415,"changeRate5Day":0.1,"roa":0.047969,"earningTime":"盘后","roe":0.081248,"lyrEps":1.417374,"shares":204604566,"amplitude":0.020937,"preClose":20.06,"low":19.68,"lyrPeRate":13.969496,"pbRate":1.039671,"impliedVol":0.4749,"week52High":20.31,"changeRate":-0.012961,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":36455813.939198,"changeRate20Day":0.241379,"overnightTrading":{"tag":"夜盘","latestPrice":19.799999237060547,"preClose":19.799999237060547,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":-0.26,"marketValue":4051170406.8,"shortable":3,"turnoverRate":0.009835,"hourTrading":{"tag":"盘后","latestPrice":19.85,"preClose":19.8,"latestTime":"19:15 EDT","volume":194878,"amount":3858789.195948,"timestamp":1744931710980},"open":19.91,"impliedVolPercentile":0.7211},{"symbol":"NEM","shortMargin":0.3,"floatShares":1125297341,"nameCN":"纽曼矿业","postHourTrading":{"tag":"盘后","latestPrice":55.2,"preClose":55.08,"latestTime":"19:59 EDT","volume":293512,"amount":16171798.640298,"timestamp":1744934360623},"volumeRatio":0.723108,"changeRateMTD":0.140845,"dividePrice":1,"high":56.195,"changeRateQTD":0.140845,"changeRateWTD":0.002001,"week52Low":36.6,"changeRateYTD":0.47985,"changeRate5Min":0,"askSize":0,"floatMarketCap":61981377542.28,"latestPrice":55.08,"askPrice":0,"peRate":18.867969,"eps":2.919233,"divideRate":0.018155,"bidPrice":0,"market":"US","volume":14385570,"preHourTrading":{"tag":"盘前","latestPrice":55.52,"preClose":55.95,"latestTime":"09:29 EDT","volume":59065,"amount":3287915.24325,"timestamp":1744896598081},"changeRate60Day":0.321497,"changeRate5Day":0.081272,"roa":0.066045,"earningTime":"盘后","roe":0.11171,"lyrEps":2.921465,"shares":1127257530,"amplitude":0.025559,"preClose":55.95,"low":54.765,"lyrPeRate":18.853555,"pbRate":2.074624,"impliedVol":0.4676,"week52High":58.72,"changeRate":-0.01555,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":794449337.23114,"changeRate20Day":0.153266,"overnightTrading":{"tag":"夜盘","latestPrice":56,"preClose":55.95000076293945,"latestTime":"20250417 04:00 EDT","volume":13742,"amount":766860,"timestamp":1744876801836},"bidSize":0,"change":-0.869999,"marketValue":62089344752.4,"shortable":3,"turnoverRate":0.012784,"hourTrading":{"tag":"盘后","latestPrice":55.2,"preClose":55.08,"latestTime":"19:59 EDT","volume":293512,"amount":16171798.640298,"timestamp":1744934360623},"open":55.6,"impliedVolPercentile":0.9482},{"symbol":"CGAU","shortMargin":0.3,"floatShares":209649932,"nameCN":"Centerra Gold Inc.","postHourTrading":{"tag":"盘后","latestPrice":6.91,"preClose":6.9,"latestTime":"17:10 EDT","volume":102960,"amount":710574.97288,"timestamp":1744924255029},"volumeRatio":0.589355,"changeRateMTD":0.086614,"dividePrice":0.194601,"high":7.03,"changeRateQTD":0.086614,"changeRateWTD":0.043873,"week52Low":5.41,"changeRateYTD":0.212654,"changeRate5Min":-0.000724,"askSize":0,"floatMarketCap":1446584530.8,"latestPrice":6.9,"askPrice":0,"peRate":19.540156,"eps":0.353119,"divideRate":0.028203,"bidPrice":0,"market":"US","volume":660674,"preHourTrading":{"tag":"盘前","latestPrice":7.05,"preClose":7.03,"latestTime":"09:28 EDT","volume":241,"amount":1683.878086,"timestamp":1744896534772},"changeRate60Day":0.138614,"changeRate5Day":0.104,"roa":0.01978,"earningTime":"盘前","roe":0.048282,"lyrEps":0.376563,"shares":210206602,"amplitude":0.064011,"preClose":7.03,"low":6.58,"lyrPeRate":18.323627,"pbRate":0.875905,"impliedVol":0.9333,"week52High":7.82,"changeRate":-0.018492,"longInitialMargin":0.25,"earningDate":1746460800000,"amount":4569354.255223,"changeRate20Day":0.105769,"overnightTrading":{"tag":"夜盘","latestPrice":6.900000095367432,"preClose":6.900000095367432,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":-0.13,"marketValue":1450425553.8,"shortable":3,"turnoverRate":0.003151,"hourTrading":{"tag":"盘后","latestPrice":6.91,"preClose":6.9,"latestTime":"17:10 EDT","volume":102960,"amount":710574.97288,"timestamp":1744924255029},"open":7.01,"impliedVolPercentile":0.8446},{"symbol":"THM","shortMargin":0.3,"floatShares":107851731,"nameCN":"International Tower Hill Mines","postHourTrading":{"tag":"盘后","latestPrice":0.652,"preClose":0.664,"latestTime":"18:22 EDT","volume":1008,"amount":657.56,"timestamp":1744928528732},"volumeRatio":0.508804,"changeRateMTD":0.050633,"dividePrice":0,"high":0.7,"changeRateQTD":0.050633,"changeRateWTD":-0.016151,"week52Low":0.4,"changeRateYTD":0.458059,"changeRate5Min":0.011578,"askSize":0,"floatMarketCap":71613549.384,"latestPrice":0.664,"askPrice":0,"peRate":0,"eps":-0.02,"divideRate":0,"bidPrice":0,"market":"US","volume":206101,"preHourTrading":{"tag":"盘前","latestPrice":0.65,"preClose":0.6781,"latestTime":"08:49 EDT","volume":25,"amount":16.5872,"timestamp":1744894146827},"changeRate60Day":0.349593,"changeRate5Day":0.149784,"roa":-0.039367,"roe":-0.063434,"lyrEps":-0.018028,"shares":207885473,"amplitude":0.070491,"preClose":0.6781,"low":0.6522,"lyrPeRate":0,"pbRate":2.449953,"impliedVol":0,"week52High":0.7731,"changeRate":-0.020793,"longInitialMargin":0.25,"amount":137542.70504,"changeRate20Day":-0.040462,"overnightTrading":{"tag":"夜盘","latestPrice":0.6639999747276306,"preClose":0.6639999747276306,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":-0.0141,"marketValue":138035954.072,"shortable":3,"turnoverRate":0.001911,"hourTrading":{"tag":"盘后","latestPrice":0.652,"preClose":0.664,"latestTime":"18:22 EDT","volume":1008,"amount":657.56,"timestamp":1744928528732},"open":0.67,"impliedVolPercentile":0},{"symbol":"GOLD","shortMargin":0.3,"floatShares":1713128510,"nameCN":"巴里克黄金","postHourTrading":{"tag":"盘后","latestPrice":20.1617,"preClose":20.17,"latestTime":"19:59 EDT","volume":905530,"amount":18292341.53476,"timestamp":1744934383406},"volumeRatio":0.677051,"changeRateMTD":0.037551,"dividePrice":0.4,"high":20.515,"changeRateQTD":0.037551,"changeRateWTD":-0.020398,"week52Low":15.11,"changeRateYTD":0.30129,"changeRate5Min":-0.001979,"askSize":0,"floatMarketCap":34553802046.700005,"latestPrice":20.17,"askPrice":0,"peRate":16.532786,"eps":1.22,"divideRate":0.019831,"bidPrice":0,"market":"US","volume":19887484,"preHourTrading":{"tag":"盘前","latestPrice":20.51,"preClose":20.65,"latestTime":"09:29 EDT","volume":93143,"amount":1910286.739026,"timestamp":1744896571082},"changeRate60Day":0.279011,"changeRate5Day":0.048337,"roa":0.063652,"earningTime":"盘前","roe":0.094639,"lyrEps":1.224443,"shares":1727100407,"amplitude":0.024455,"preClose":20.65,"low":20.01,"lyrPeRate":16.472796,"pbRate":1.434155,"impliedVol":0.4201,"week52High":21.35,"changeRate":-0.023245,"longInitialMargin":0.25,"earningDate":1746547200000,"amount":402139668.514496,"changeRate20Day":0.046162,"overnightTrading":{"tag":"夜盘","latestPrice":20.5,"preClose":20.649999618530273,"latestTime":"20250417 04:00 EDT","volume":9042,"amount":186746,"timestamp":1744876801857},"bidSize":0,"change":-0.48,"marketValue":34835615209.19,"shortable":3,"turnoverRate":0.011609,"hourTrading":{"tag":"盘后","latestPrice":20.1617,"preClose":20.17,"latestTime":"19:59 EDT","volume":905530,"amount":18292341.53476,"timestamp":1744934383406},"open":20.42,"impliedVolPercentile":0.8327},{"symbol":"NGD","shortMargin":0.3,"floatShares":761728406,"nameCN":"New Gold","postHourTrading":{"tag":"盘后","latestPrice":3.65,"preClose":3.64,"latestTime":"19:59 EDT","volume":1456754,"amount":5325959.57209,"timestamp":1744934348009},"volumeRatio":1.024899,"changeRateMTD":-0.018868,"dividePrice":0,"high":3.73,"changeRateQTD":-0.018868,"changeRateWTD":0.019608,"week52Low":1.66,"changeRateYTD":0.467742,"changeRate5Min":-0.001372,"askSize":0,"floatMarketCap":2772691397.84,"latestPrice":3.64,"askPrice":0,"peRate":26.686412,"eps":0.136399,"divideRate":0,"bidPrice":0,"market":"US","volume":23366568,"preHourTrading":{"tag":"盘前","latestPrice":3.73,"preClose":3.74,"latestTime":"09:27 EDT","volume":24448,"amount":90859.757376,"timestamp":1744896467030},"changeRate60Day":0.295374,"changeRate5Day":0.070588,"roa":0.05175,"earningTime":"盘后","roe":0.11143,"lyrEps":0.136399,"shares":791300000,"amplitude":0.032086,"preClose":3.74,"low":3.61,"lyrPeRate":26.686413,"pbRate":2.737178,"impliedVol":0.6558,"week52High":3.86,"changeRate":-0.026738,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":85337941.942137,"changeRate20Day":0.093093,"overnightTrading":{"tag":"夜盘","latestPrice":3.759999990463257,"preClose":3.740000009536743,"latestTime":"20250417 04:00 EDT","volume":100,"amount":376,"timestamp":1744876801653},"bidSize":0,"change":-0.1,"marketValue":2880332000,"shortable":3,"turnoverRate":0.030676,"hourTrading":{"tag":"盘后","latestPrice":3.65,"preClose":3.64,"latestTime":"19:59 EDT","volume":1456754,"amount":5325959.57209,"timestamp":1744934348009},"open":3.69,"impliedVolPercentile":0.7371},{"symbol":"HL","shortMargin":0.3,"floatShares":584367280,"nameCN":"赫克拉矿业","postHourTrading":{"tag":"盘后","latestPrice":5.82,"preClose":5.81,"latestTime":"19:50 EDT","volume":182638,"amount":1061277.806,"timestamp":1744933841893},"volumeRatio":0.716375,"changeRateMTD":0.044964,"dividePrice":0.0375,"high":5.97,"changeRateQTD":0.044964,"changeRateWTD":0.00519,"week52Low":4.41,"changeRateYTD":0.183299,"changeRate5Min":0,"askSize":0,"floatMarketCap":3395173896.8,"latestPrice":5.81,"askPrice":0,"peRate":102.330168,"eps":0.056777,"divideRate":0.006454,"bidPrice":0,"market":"US","volume":16534036,"preHourTrading":{"tag":"盘前","latestPrice":5.9401,"preClose":5.99,"latestTime":"09:27 EDT","volume":102935,"amount":610712.582988,"timestamp":1744896456330},"changeRate60Day":0.060219,"changeRate5Day":0.062157,"roa":0.026058,"roe":0.017866,"lyrEps":0.056777,"shares":623018010,"amplitude":0.033389,"preClose":5.99,"low":5.77,"lyrPeRate":102.330169,"pbRate":1.774836,"impliedVol":0.7263,"week52High":7.68,"changeRate":-0.03005,"longInitialMargin":0.25,"amount":96550762.57547,"changeRate20Day":-0.006838,"overnightTrading":{"tag":"夜盘","latestPrice":5.809999942779541,"preClose":5.809999942779541,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":-0.18,"marketValue":3619734638.1,"shortable":3,"turnoverRate":0.028294,"hourTrading":{"tag":"盘后","latestPrice":5.82,"preClose":5.81,"latestTime":"19:50 EDT","volume":182638,"amount":1061277.806,"timestamp":1744933841893},"open":5.9,"impliedVolPercentile":0.9402},{"symbol":"AU","shortMargin":0.3,"floatShares":503395311,"nameCN":"AngloGold Ashanti Ltd ADS","postHourTrading":{"tag":"盘后","latestPrice":43.11,"preClose":43.25,"latestTime":"19:59 EDT","volume":70414,"amount":3044843.1079,"timestamp":1744934345986},"volumeRatio":1.202158,"changeRateMTD":0.16514,"dividePrice":0.91,"high":44.375,"changeRateQTD":0.16514,"changeRateWTD":0.01075,"week52Low":21.645,"changeRateYTD":0.873917,"changeRate5Min":0.00383,"askSize":0,"floatMarketCap":21771847200.75,"latestPrice":43.25,"askPrice":0,"peRate":18.56224,"eps":2.329999,"divideRate":0.02104,"bidPrice":0,"market":"US","volume":5485047,"preHourTrading":{"tag":"盘前","latestPrice":43.87,"preClose":45.62,"latestTime":"09:29 EDT","volume":382788,"amount":17080232.14674,"timestamp":1744896599523},"changeRate60Day":0.547406,"changeRate5Day":0.113256,"roa":0.091997,"earningTime":null,"roe":0.171223,"lyrEps":2.334167,"shares":503539626,"amplitude":0.031236,"preClose":45.62,"low":42.95,"lyrPeRate":18.529094,"pbRate":3.285275,"impliedVol":0.5369,"week52High":46.9,"changeRate":-0.051951,"longInitialMargin":0.25,"earningDate":1746720000000,"amount":238753669.165077,"changeRate20Day":0.184932,"overnightTrading":{"tag":"夜盘","latestPrice":44.720001220703125,"preClose":45.619998931884766,"latestTime":"20250417 04:00 EDT","volume":976,"amount":44226,"timestamp":1744876801854},"bidSize":0,"change":-2.369999,"marketValue":21778088824.5,"shortable":3,"turnoverRate":0.010896,"hourTrading":{"tag":"盘后","latestPrice":43.11,"preClose":43.25,"latestTime":"19:59 EDT","volume":70414,"amount":3044843.1079,"timestamp":1744934345986},"open":44.02,"impliedVolPercentile":0.9681}]}}}