美股详情

本页面由Tiger Trade Technology Pte. Ltd.提供服务

地缘局势概念股

3,020.73

+28.530.95%

涨家数：15

跌家数：3

平家数：- -

市盈率：- -

高：3,033.66

开：2,992.22

低：2,992.16

收：2,992.20

成交量：1.64亿

成交额：169.28亿

市值：1.57万亿

流通市值：1.55万亿

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

赫克拉矿业 US HL	22.6	+8.19%	+1.71	1,716.82万	3.85亿	151.44亿
New Gold US NGD	11.06	+7.07%	+0.7300	2,106.86万	2.31亿	87.56亿
纽曼矿业 US NEM	125.8	+6.50%	+7.68	762.34万	9.50亿	1,372.81亿
Centerra Gold Inc. US CGAU	18.85	+5.78%	+1.03	176.93万	3,289.58万	38.03亿
Gold.com US GOLD	60.91	+5.56%	+3.21	106.94万	6,481.07万	15.41亿
埃氏金业 US EGO	47.37	+4.92%	+2.22	323.81万	1.53亿	95.34亿
AngloGold Ashanti Ltd ADS US AU	109.82	+4.86%	+5.09	163.03万	1.78亿	554.47亿
International Tower Hill Mines US THM	2.49	+2.89%	+0.0700	129.45万	322.13万	6.47亿
黄金ETF-SPDR US GLD	462.62	+2.49%	+11.23	1,235.93万	56.96亿	1,742.69亿
油气开采指数ETF-SPDR S&P US XOP	147.89	+2.25%	+3.26	456.84万	6.73亿	22.26亿
AXS Astoria Real Assets ETF US PPI	21.05	+1.56%	+0.3235	4.25万	89.58万	1.10亿
雪佛龙 US CVX	183.74	+0.73%	+1.34	903.47万	16.58亿	3,638.05亿
SPDR能源指数ETF US XLE	54.35	+0.69%	+0.3700	4,839.21万	26.27亿	365.69亿
康菲石油 US COP	111.43	+0.54%	+0.6000	683.64万	7.62亿	1,365.20亿
美国布伦特原油基金有限合伙企业 US BNO	31.89	+0.03%	+0.0100	113.32万	3,612.16万	1.56亿
美国原油ETF US USO	76.22	-0.21%	-0.1600	617.21万	4.70亿	12.06亿
United States Gasoline Fund LP US UGA	67.71	-0.59%	-0.4000	2.01万	136.34万	9,479.40万
埃克森美孚 US XOM	148.45	-0.99%	-1.4800	2,016.60万	30.03亿	6,203.73亿

{"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.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":3020.726,"timestamp":1771016399999,"preClose":2992.1968,"halted":0,"volume":163586449,"delay":0,"changeRate":0.009535,"floatShares":0,"shares":0,"eps":0,"marketStatus":"未开盘","change":28.529297,"latestTime":"02-13 16:00:00 EST","open":2992.2227,"high":3033.659,"low":2992.155,"amount":16927994712.611338,"amplitude":0.013871,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘前交易","tradingStatus":1,"beginTime":1771318800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.374894,"peRate":22.465349,"turnoverRate":0.013715,"increases":15,"decrements":3,"flats":0,"marketCap":1567943467000,"floatMarketCap":1547958951928},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4570\",,,,,undefined,":{"symbol":"BK4570","high":3033.659,"amplitude":0.013871,"preClose":2992.1968,"low":2992.155,"pbRate":"2.374894","latestPrice":3020.726,"volume":163586449,"delay":0,"open":2992.2227,"prevYearClose":2471.0046,"prevWeekClose":3020.726,"prevMonthClose":2849.9487,"prevQuarterClose":2471.0046,"fiveDayClose":2960.3306,"twentyDayClose":2687.8704,"sixtyDayClose":2380.7402,"secType":"PLATE","market":"US","turnoverRate":0.013715,"peRate":22.465349,"marketCap":1567943467000,"floatMarketCap":1547958951928,"timestamp":1771016399999,"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":15,"down":3,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4570\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"HL","nameCN":"赫克拉矿业","changeRate":0.081857,"change":1.71,"latestPrice":22.6,"close":22.6,"volume":17168197,"market":"US","high":22.87,"low":21.275,"preClose":20.89,"open":21.36,"turnoverRate":0.027208,"peRate":73.003545,"amplitude":0.076352,"marketValue":15144229942,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":34.17,"week52Low":4.46,"changeRate5Day":-0.007466,"changeRate20Day":-0.103886,"changeRate60Day":0.616595,"changeRateWTD":0,"changeRateMTD":0.003552,"changeRateQTD":0.177697,"changeRateYTD":0.177697,"amount":385408713.253382,"eps":0.309574,"lyrEps":0.056777,"lyrPeRate":398.048506,"pbRate":6.182315,"volumeRatio":0.830445,"roa":0.076332,"roe":0.088783,"changeRate5Min":0.001995,"earningDate":1771257600000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.015,"divideRate":0.000664,"floatMarketCap":14260600000,"shortable":3,"shares":670098670,"floatShares":631000000,"hourTrading":{"tag":"盘后","latestPrice":22.61,"preClose":22.6,"latestTime":"19:59 EST","volume":130970,"amount":2962608.9923,"timestamp":1771030767447,"change":0.00999999999999801,"changeRate":0.00044247787610610665},"preHourTrading":{"tag":"盘前","latestPrice":21.5182,"preClose":20.89,"latestTime":"09:28 EST","volume":109452,"amount":2348584.459032,"timestamp":1770992901909,"change":0.6281999999999996,"changeRate":0.03007180469123981},"postHourTrading":{"tag":"盘后","latestPrice":22.61,"preClose":22.6,"latestTime":"19:59 EST","volume":130970,"amount":2962608.9923,"timestamp":1771030767447,"change":0.00999999999999801,"changeRate":0.00044247787610610665},"overnightTrading":{"tag":"夜盘","latestPrice":21.899999618530273,"preClose":22.600000381469727,"latestTime":"20260217 03:45 EST","volume":35168,"amount":770306,"timestamp":1771317905043,"change":-0.7000007629394531,"changeRate":-0.030973484563009135},"impliedVol":0.9654,"impliedVolPercentile":0.932},{"symbol":"NGD","nameCN":"New Gold","changeRate":0.070668,"change":0.73,"latestPrice":11.06,"close":11.06,"volume":21068610,"market":"US","high":11.14,"low":10.42,"preClose":10.33,"open":10.57,"turnoverRate":0.027651,"peRate":35.114344,"amplitude":0.0697,"marketValue":8756365046.52,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":13.63,"week52Low":2.6,"changeRate5Day":0.046358,"changeRate20Day":0.06244,"changeRate60Day":0.575499,"changeRateWTD":0,"changeRateMTD":0.102692,"changeRateQTD":0.269805,"changeRateYTD":0.269805,"amount":230847509.3678,"eps":0.314971,"lyrEps":0.136399,"lyrPeRate":81.085638,"pbRate":7.063863,"volumeRatio":1.02219,"roa":0.128274,"roe":0.222907,"changeRate5Min":-0.000452,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8427095165.3,"shortable":3,"shares":791714742,"floatShares":761943505,"hourTrading":{"tag":"盘后","latestPrice":11.11,"preClose":11.06,"latestTime":"19:59 EST","volume":150999,"amount":1675796.640926,"timestamp":1771030795629,"change":0.049999999999998934,"changeRate":0.004520795660036069},"preHourTrading":{"tag":"盘前","latestPrice":10.53,"preClose":10.33,"latestTime":"09:29 EST","volume":53054,"amount":561744.665072,"timestamp":1770992997152,"change":0.1999999999999993,"changeRate":0.01936108422071629},"postHourTrading":{"tag":"盘后","latestPrice":11.11,"preClose":11.06,"latestTime":"19:59 EST","volume":150999,"amount":1675796.640926,"timestamp":1771030795629,"change":0.049999999999998934,"changeRate":0.004520795660036069},"overnightTrading":{"tag":"夜盘","latestPrice":10.8100004196167,"preClose":11.0600004196167,"latestTime":"20260217 03:36 EST","volume":18944,"amount":205979,"timestamp":1771317388280,"change":-0.25,"changeRate":-0.022603977442585316},"impliedVol":0.8918,"impliedVolPercentile":0.964},{"symbol":"NEM","nameCN":"纽曼矿业","changeRate":0.065019,"change":7.68,"latestPrice":125.8,"close":125.8,"volume":7623413,"market":"US","high":126.39,"low":118.95,"preClose":118.12,"open":119.84,"turnoverRate":0.006986,"peRate":19.565746,"amplitude":0.062987,"marketValue":137280883009.8,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":134.88,"week52Low":41.23,"changeRate5Day":0.090878,"changeRate20Day":0.10148,"changeRate60Day":0.444483,"changeRateWTD":0,"changeRateMTD":0.119715,"changeRateQTD":0.25989,"changeRateYTD":0.25989,"amount":950368077.500382,"eps":6.429604,"lyrEps":2.921465,"lyrPeRate":43.060588,"pbRate":4.131731,"volumeRatio":0.931582,"roa":0.105522,"roe":0.228758,"changeRate5Min":0.00295,"earningDate":1771430400000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.007949,"floatMarketCap":137280883009.8,"shortable":3,"shares":1091262981,"floatShares":1091262981,"hourTrading":{"tag":"盘后","latestPrice":125.65,"preClose":125.8,"latestTime":"19:59 EST","volume":288072,"amount":36235860.8753,"timestamp":1771030773001,"change":-0.14999999999999147,"changeRate":-0.0011923688394275952},"preHourTrading":{"tag":"盘前","latestPrice":119.7,"preClose":118.12,"latestTime":"09:29 EST","volume":23963,"amount":2867851.1029,"timestamp":1770992998849,"change":1.5799999999999983,"changeRate":0.013376227565187929},"postHourTrading":{"tag":"盘后","latestPrice":125.65,"preClose":125.8,"latestTime":"19:59 EST","volume":288072,"amount":36235860.8753,"timestamp":1771030773001,"change":-0.14999999999999147,"changeRate":-0.0011923688394275952},"overnightTrading":{"tag":"夜盘","latestPrice":122,"preClose":125.80000305175781,"latestTime":"20260217 03:50 EST","volume":44356,"amount":5423882.28564,"timestamp":1771318227565,"change":-3.8000030517578125,"changeRate":-0.030206700791528436},"impliedVol":0.5936,"impliedVolPercentile":0.956},{"symbol":"CGAU","nameCN":"Centerra Gold Inc.","changeRate":0.0578,"change":1.03,"latestPrice":18.85,"close":18.85,"volume":1769309,"market":"US","high":18.92,"low":17.88,"preClose":17.82,"open":18.2,"turnoverRate":0.008771,"peRate":11.807847,"amplitude":0.058361,"marketValue":3803334735.85,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":20.4,"week52Low":5.41,"changeRate5Day":0.087709,"changeRate20Day":0.173724,"changeRate60Day":0.596105,"changeRateWTD":0,"changeRateMTD":0.124702,"changeRateQTD":0.311761,"changeRateYTD":0.311761,"amount":32895804.554228,"eps":1.596396,"lyrEps":0.353119,"lyrPeRate":53.381438,"pbRate":1.961036,"volumeRatio":0.983904,"roa":0.029777,"roe":0.183882,"changeRate5Min":0,"earningDate":1771430400000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.1994,"divideRate":0.010578,"floatMarketCap":3802630895.7,"shortable":3,"shares":201768421,"floatShares":201731082,"hourTrading":{"tag":"盘后","latestPrice":18.71,"preClose":18.85,"latestTime":"19:18 EST","volume":950,"amount":17843.5255,"timestamp":1771028329541,"change":-0.14000000000000057,"changeRate":-0.007427055702917801},"preHourTrading":{"tag":"盘前","latestPrice":18.41,"preClose":17.82,"latestTime":"09:28 EST","volume":6873,"amount":124646.343069,"timestamp":1770992913792,"change":0.5899999999999999,"changeRate":0.033108866442199764},"postHourTrading":{"tag":"盘后","latestPrice":18.71,"preClose":18.85,"latestTime":"19:18 EST","volume":950,"amount":17843.5255,"timestamp":1771028329541,"change":-0.14000000000000057,"changeRate":-0.007427055702917801},"overnightTrading":{"tag":"夜盘","latestPrice":18.229999542236328,"preClose":18.850000381469727,"latestTime":"20260217 03:44 EST","volume":2678,"amount":49037,"timestamp":1771317855850,"change":-0.6200008392333984,"changeRate":-0.03289129054039081},"impliedVol":0.5939,"impliedVolPercentile":0.5},{"symbol":"GOLD","nameCN":"Gold.com","changeRate":0.055633,"change":3.21,"latestPrice":60.91,"close":60.91,"volume":1069352,"market":"US","high":61.87,"low":56.79,"preClose":57.7,"open":58.68,"turnoverRate":0.058044,"peRate":126.895836,"amplitude":0.088042,"marketValue":1540839782.72,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":66.7,"week52Low":19.39,"changeRate5Day":0.101048,"changeRate20Day":0.519332,"changeRate60Day":1.399921,"changeRateWTD":0,"changeRateMTD":0.174735,"changeRateQTD":0.78884,"changeRateYTD":0.78884,"amount":64810675.955383,"eps":0.48,"lyrEps":0.71,"lyrPeRate":85.788732,"pbRate":2.356709,"volumeRatio":0.776174,"roa":0.012774,"roe":0.020382,"changeRate5Min":0.003708,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.013134,"floatMarketCap":1122151021,"shortable":3,"shares":25296992,"floatShares":18423100,"hourTrading":{"tag":"盘后","latestPrice":61.75,"preClose":60.91,"latestTime":"19:54 EST","volume":127990,"amount":7799506.0072,"timestamp":1771030468127,"change":0.8400000000000034,"changeRate":0.013790838942702404},"preHourTrading":{"tag":"盘前","latestPrice":58.41,"preClose":57.7,"latestTime":"09:26 EST","volume":4806,"amount":281837.34486,"timestamp":1770992815812,"change":0.7099999999999937,"changeRate":0.012305025996533686},"postHourTrading":{"tag":"盘后","latestPrice":61.75,"preClose":60.91,"latestTime":"19:54 EST","volume":127990,"amount":7799506.0072,"timestamp":1771030468127,"change":0.8400000000000034,"changeRate":0.013790838942702404},"overnightTrading":{"tag":"夜盘","latestPrice":59.349998474121094,"preClose":60.90999984741211,"latestTime":"20260217 03:40 EST","volume":744,"amount":44475,"timestamp":1771317600145,"change":-1.5600013732910156,"changeRate":-0.025611580646840135},"impliedVol":0.7192,"impliedVolPercentile":0.9167},{"symbol":"EGO","nameCN":"埃氏金业","changeRate":0.049169,"change":2.22,"latestPrice":47.37,"close":47.37,"volume":3238057,"market":"US","high":48.2,"low":45.37,"preClose":45.15,"open":45.9,"turnoverRate":0.016088,"peRate":26.336389,"amplitude":0.06268,"marketValue":9534381781.08,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":51.16,"week52Low":13.29,"changeRate5Day":0.213993,"changeRate20Day":0.166461,"changeRate60Day":0.722545,"changeRateWTD":0,"changeRateMTD":0.103681,"changeRateQTD":0.318764,"changeRateYTD":0.318764,"amount":153191838.802021,"eps":1.798652,"lyrEps":1.402649,"lyrPeRate":33.771813,"pbRate":2.324776,"volumeRatio":1.149262,"roa":0.068023,"roe":0.096295,"changeRate5Min":-0.000633,"earningDate":1771430400000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9534381781.08,"shortable":3,"shares":201274684,"floatShares":201274684,"hourTrading":{"tag":"盘后","latestPrice":47.43,"preClose":47.37,"latestTime":"19:57 EST","volume":37375,"amount":1770730.045008,"timestamp":1771030631998,"change":0.060000000000002274,"changeRate":0.001266624445851853},"preHourTrading":{"tag":"盘前","latestPrice":46.22,"preClose":45.15,"latestTime":"09:29 EST","volume":12489,"amount":574894.047648,"timestamp":1770992952038,"change":1.0700000000000003,"changeRate":0.02369878183831673},"postHourTrading":{"tag":"盘后","latestPrice":47.43,"preClose":47.37,"latestTime":"19:57 EST","volume":37375,"amount":1770730.045008,"timestamp":1771030631998,"change":0.060000000000002274,"changeRate":0.001266624445851853},"overnightTrading":{"tag":"夜盘","latestPrice":47.90999984741211,"preClose":47.369998931884766,"latestTime":"20260217 02:53 EST","volume":10,"amount":479,"timestamp":1771314803537,"change":0.5400009155273438,"changeRate":0.011399639596864523},"impliedVol":0.7078,"impliedVolPercentile":0.988},{"symbol":"AU","nameCN":"AngloGold Ashanti Ltd ADS","changeRate":0.048601,"change":5.09,"latestPrice":109.82,"close":109.82,"volume":1630310,"market":"US","high":110.18,"low":105.1,"preClose":104.73,"open":106.91,"turnoverRate":0.003234,"peRate":24.256888,"amplitude":0.048506,"marketValue":55446738111.7,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":115.81,"week52Low":28.445,"changeRate5Day":0.056469,"changeRate20Day":0.114358,"changeRate60Day":0.412294,"changeRateWTD":0,"changeRateMTD":0.182513,"changeRateQTD":0.287758,"changeRateYTD":0.287758,"amount":177555276.958313,"eps":4.527374,"lyrEps":2.334167,"lyrPeRate":47.048904,"pbRate":7.210239,"volumeRatio":0.752438,"roa":0.181547,"roe":0.387148,"changeRate5Min":0.000273,"earningDate":1771516800000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.525,"divideRate":0.022992,"floatMarketCap":55360414100.7,"shortable":3,"shares":504887435,"floatShares":504101385,"hourTrading":{"tag":"盘后","latestPrice":109.8,"preClose":109.82,"latestTime":"19:59 EST","volume":29996,"amount":3293321.5784,"timestamp":1771030772329,"change":-0.01999999999999602,"changeRate":-0.00018211619012926627},"preHourTrading":{"tag":"盘前","latestPrice":107.32,"preClose":104.73,"latestTime":"09:29 EST","volume":15208,"amount":1628538.11044,"timestamp":1770992999392,"change":2.589999999999989,"changeRate":0.02473025876062245},"postHourTrading":{"tag":"盘后","latestPrice":109.8,"preClose":109.82,"latestTime":"19:59 EST","volume":29996,"amount":3293321.5784,"timestamp":1771030772329,"change":-0.01999999999999602,"changeRate":-0.00018211619012926627},"overnightTrading":{"tag":"夜盘","latestPrice":106.33999633789062,"preClose":109.81999969482422,"latestTime":"20260217 03:43 EST","volume":3418,"amount":362716,"timestamp":1771317804807,"change":-3.4800033569335938,"changeRate":-0.03168824773815407},"impliedVol":0.6671,"impliedVolPercentile":0.968},{"symbol":"THM","nameCN":"International Tower Hill Mines","changeRate":0.028926,"change":0.07,"latestPrice":2.49,"close":2.49,"volume":1294477,"market":"US","high":2.54,"low":2.411,"preClose":2.42,"open":2.47,"turnoverRate":0.009116,"peRate":0,"amplitude":0.053306,"marketValue":647400000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":3.6499,"week52Low":0.46,"changeRate5Day":-0.031128,"changeRate20Day":0.136986,"changeRate60Day":0.546584,"changeRateWTD":0,"changeRateMTD":-0.045977,"changeRateQTD":0.33871,"changeRateYTD":0.33871,"amount":3221269.132295,"eps":-0.020918,"lyrEps":-0.018028,"lyrPeRate":0,"pbRate":11.247589,"volumeRatio":0.782504,"roa":-0.043868,"roe":-0.074659,"changeRate5Min":0.006061,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":353580000,"shortable":3,"shares":260000000,"floatShares":142000000,"hourTrading":{"tag":"盘后","latestPrice":2.5007,"preClose":2.49,"latestTime":"19:57 EST","volume":48452,"amount":123553.6512,"timestamp":1771030660837,"change":0.010699999999999932,"changeRate":0.004297188755020053},"preHourTrading":{"tag":"盘前","latestPrice":2.4899,"preClose":2.42,"latestTime":"09:17 EST","volume":7619,"amount":18911.694373,"timestamp":1770992263407,"change":0.06990000000000007,"changeRate":0.028884297520661188},"postHourTrading":{"tag":"盘后","latestPrice":2.5007,"preClose":2.49,"latestTime":"19:57 EST","volume":48452,"amount":123553.6512,"timestamp":1771030660837,"change":0.010699999999999932,"changeRate":0.004297188755020053},"overnightTrading":{"tag":"夜盘","latestPrice":2.369999885559082,"preClose":2.490000009536743,"latestTime":"20260217 03:50 EST","volume":2429,"amount":5943,"timestamp":1771318201206,"change":-0.12000012397766113,"changeRate":-0.048192820689983366},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"GLD","nameCN":"黄金ETF-SPDR","changeRate":0.024879,"change":11.23,"latestPrice":462.62,"close":462.62,"volume":12359348,"market":"US","high":463.8399,"low":456.25,"preClose":451.39,"open":459.73,"turnoverRate":0.03281,"peRate":4.16271,"amplitude":0.016815,"marketValue":174268954000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":509.7,"week52Low":261.25,"changeRate5Day":0.01572,"changeRate20Day":0.092812,"changeRate60Day":0.244773,"changeRateWTD":0,"changeRateMTD":0.039712,"changeRateQTD":0.167319,"changeRateYTD":0.167319,"amount":5696334403.90564,"eps":111.134323,"lyrEps":111.134326,"lyrPeRate":4.16271,"pbRate":1.17568,"volumeRatio":0.957277,"roa":-0.002411,"roe":0.466502,"changeRate5Min":0.000974,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":174268954000,"shortable":3,"shares":376700000,"floatShares":376700000,"hourTrading":{"tag":"盘后","latestPrice":463.35,"preClose":462.62,"latestTime":"19:59 EST","volume":332649,"amount":153921362.5069,"timestamp":1771030788428,"change":0.7300000000000182,"changeRate":0.0015779689594051665},"preHourTrading":{"tag":"盘前","latestPrice":459.66,"preClose":451.39,"latestTime":"09:29 EST","volume":233394,"amount":106773560.90982,"timestamp":1770992997600,"change":8.270000000000039,"changeRate":0.018321185670927664},"postHourTrading":{"tag":"盘后","latestPrice":463.35,"preClose":462.62,"latestTime":"19:59 EST","volume":332649,"amount":153921362.5069,"timestamp":1771030788428,"change":0.7300000000000182,"changeRate":0.0015779689594051665},"overnightTrading":{"tag":"夜盘","latestPrice":452.739990234375,"preClose":462.6199951171875,"latestTime":"20260217 03:52 EST","volume":193107,"amount":87412923.05418001,"timestamp":1771318372810,"change":-9.8800048828125,"changeRate":-0.021356631764932188},"impliedVol":0.3163,"impliedVolPercentile":0.952},{"symbol":"XOP","nameCN":"油气开采指数ETF-SPDR S&P","changeRate":0.02254,"change":3.26,"latestPrice":147.89,"close":147.89,"volume":4568358,"market":"US","high":148.38,"low":144.19,"preClose":144.63,"open":144.28,"turnoverRate":0.303545,"peRate":53.408942,"amplitude":0.02897,"marketValue":2225744500,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":149.33,"week52Low":99.01,"changeRate5Day":0.010109,"changeRate20Day":0.13517,"changeRate60Day":0.125152,"changeRateWTD":0,"changeRateMTD":0.054549,"changeRateQTD":0.171313,"changeRateYTD":0.171313,"amount":672994570.976715,"eps":2.769012,"lyrEps":21.412573,"lyrPeRate":6.90669,"pbRate":1.175799,"volumeRatio":1.196284,"roa":0.013171,"roe":-0.123145,"changeRate5Min":0.000744,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.22,"divideRate":0.021773,"floatMarketCap":2225744500,"shortable":3,"shares":15050000,"floatShares":15050000,"hourTrading":{"tag":"盘后","latestPrice":148.21,"preClose":147.89,"latestTime":"19:44 EST","volume":47859,"amount":7087474.6662,"timestamp":1771029859682,"change":0.3200000000000216,"changeRate":0.0021637703698696438},"preHourTrading":{"tag":"盘前","latestPrice":144.5,"preClose":144.63,"latestTime":"09:27 EST","volume":1387,"amount":200232.47964,"timestamp":1770992837555,"change":-0.12999999999999545,"changeRate":-0.0008988453294613528},"postHourTrading":{"tag":"盘后","latestPrice":148.21,"preClose":147.89,"latestTime":"19:44 EST","volume":47859,"amount":7087474.6662,"timestamp":1771029859682,"change":0.3200000000000216,"changeRate":0.0021637703698696438},"overnightTrading":{"tag":"夜盘","latestPrice":148.61000061035156,"preClose":147.88999938964844,"latestTime":"20260217 03:36 EST","volume":1470,"amount":218439,"timestamp":1771317392633,"change":0.720001220703125,"changeRate":0.004868491606427862},"impliedVol":0.3858,"impliedVolPercentile":0.848},{"symbol":"PPI","nameCN":"AXS Astoria Real Assets ETF","changeRate":0.015608,"change":0.3235,"latestPrice":21.05,"close":21.05,"volume":42506,"market":"US","high":21.14,"low":20.6549,"preClose":20.7265,"open":20.71,"turnoverRate":0.008119,"peRate":0,"amplitude":0.023405,"marketValue":110204096.45,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":21.21,"week52Low":12.47,"changeRate5Day":0.032541,"changeRate20Day":0.053722,"changeRate60Day":0.157229,"changeRateWTD":0.000052,"changeRateMTD":0.060518,"changeRateQTD":0.130129,"changeRateYTD":0.130129,"amount":895832.142952,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.279415,"roa":0,"roe":0,"changeRate5Min":0.000475,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.1971,"divideRate":0.009363,"floatMarketCap":110204096.45,"shortable":3,"shares":5235349,"floatShares":5235349,"hourTrading":{"tag":"盘后","latestPrice":21.05,"preClose":21.05,"latestTime":"16:10 EST","volume":10,"amount":210.4267,"timestamp":1771017004889,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":20.73,"preClose":20.7265,"latestTime":"09:29 EST","volume":100,"amount":2073,"timestamp":1770992999088,"change":0.0034999999999989484,"changeRate":0.00016886594456367202},"postHourTrading":{"tag":"盘后","latestPrice":21.05,"preClose":21.05,"latestTime":"16:10 EST","volume":10,"amount":210.4267,"timestamp":1771017004889,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":21.048900604248047,"preClose":21.048900604248047,"latestTime":"20260217 03:55 EST","volume":0,"amount":0,"timestamp":1771318534347,"change":0,"changeRate":0},"impliedVol":0.4527,"impliedVolPercentile":0.916},{"symbol":"CVX","nameCN":"雪佛龙","changeRate":0.007346,"change":1.34,"latestPrice":183.74,"close":183.74,"volume":9034683,"market":"US","high":184.84,"low":181.72,"preClose":182.4,"open":182.54,"turnoverRate":0.0048,"peRate":27.713423,"amplitude":0.017105,"marketValue":363805200000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":186.52,"week52Low":132.04,"changeRate5Day":0.015924,"changeRate20Day":0.105802,"changeRate60Day":0.186798,"changeRateWTD":0,"changeRateMTD":0.038666,"changeRateQTD":0.205564,"changeRateYTD":0.205564,"amount":1657594955.338532,"eps":6.63,"lyrEps":6.650923,"lyrPeRate":27.626241,"pbRate":1.916348,"volumeRatio":0.911517,"roa":0.040466,"roe":0.071597,"changeRate5Min":0.00109,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.84,"divideRate":0.037227,"floatMarketCap":345836486526.14,"shortable":3,"shares":1980000000,"floatShares":1882205761,"hourTrading":{"tag":"盘后","latestPrice":183.9104,"preClose":183.74,"latestTime":"19:59 EST","volume":776780,"amount":142713926.1824,"timestamp":1771030782940,"change":0.17040000000000077,"changeRate":0.0009273974093828277},"preHourTrading":{"tag":"盘前","latestPrice":182.8,"preClose":182.4,"latestTime":"09:29 EST","volume":12605,"amount":2296322.05145,"timestamp":1770992999999,"change":0.4000000000000057,"changeRate":0.002192982456140382},"postHourTrading":{"tag":"盘后","latestPrice":183.9104,"preClose":183.74,"latestTime":"19:59 EST","volume":776780,"amount":142713926.1824,"timestamp":1771030782940,"change":0.17040000000000077,"changeRate":0.0009273974093828277},"overnightTrading":{"tag":"夜盘","latestPrice":182.9499969482422,"preClose":183.74000549316406,"latestTime":"20260217 03:45 EST","volume":9290,"amount":1702460,"timestamp":1771317905011,"change":-0.790008544921875,"changeRate":-0.004299600094173649},"impliedVol":0.2754,"impliedVolPercentile":0.776},{"symbol":"XLE","nameCN":"SPDR能源指数ETF","changeRate":0.006854,"change":0.37,"latestPrice":54.35,"close":54.35,"volume":48392131,"market":"US","high":54.575,"low":53.81,"preClose":53.98,"open":53.94,"turnoverRate":0.071921,"peRate":97.646774,"amplitude":0.014172,"marketValue":36569310540,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":55.24,"week52Low":37.245,"changeRate5Day":0.020657,"changeRate20Day":0.141567,"changeRate60Day":0.203232,"changeRateWTD":0,"changeRateMTD":0.064643,"changeRateQTD":0.215612,"changeRateYTD":0.215612,"amount":2627458048.089554,"eps":0.556598,"lyrEps":-0.223797,"lyrPeRate":0,"pbRate":1.3613,"volumeRatio":1.019247,"roa":0.019731,"roe":0.039487,"changeRate5Min":0.00046,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.44,"divideRate":0.026495,"floatMarketCap":36569310540,"shortable":3,"shares":672848400,"floatShares":672848400,"hourTrading":{"tag":"盘后","latestPrice":54.52,"preClose":54.35,"latestTime":"19:59 EST","volume":396501,"amount":21584376.7487,"timestamp":1771030791766,"change":0.1700000000000017,"changeRate":0.0031278748850046313},"preHourTrading":{"tag":"盘前","latestPrice":53.99,"preClose":53.98,"latestTime":"09:29 EST","volume":233171,"amount":12538182.001396,"timestamp":1770992999827,"change":0.010000000000005116,"changeRate":0.0001852537977029477},"postHourTrading":{"tag":"盘后","latestPrice":54.52,"preClose":54.35,"latestTime":"19:59 EST","volume":396501,"amount":21584376.7487,"timestamp":1771030791766,"change":0.1700000000000017,"changeRate":0.0031278748850046313},"overnightTrading":{"tag":"夜盘","latestPrice":54.68,"preClose":54.35,"latestTime":"20260217 03:55 EST","volume":56615,"amount":3095862.64572,"timestamp":1771318555340,"change":0.3299999999999983,"changeRate":0.00607175712971478},"impliedVol":0.2971,"impliedVolPercentile":0.868},{"symbol":"COP","nameCN":"康菲石油","changeRate":0.005414,"change":0.6,"latestPrice":111.43,"close":111.43,"volume":6836436,"market":"US","high":112.07,"low":110.39,"preClose":110.83,"open":110.39,"turnoverRate":0.00558,"peRate":17.548032,"amplitude":0.015158,"marketValue":136520470240,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":112.07,"week52Low":79.88,"changeRate5Day":0.035402,"changeRate20Day":0.126352,"changeRate60Day":0.255974,"changeRateWTD":0,"changeRateMTD":0.069078,"changeRateQTD":0.190364,"changeRateYTD":0.190364,"amount":762480425.254395,"eps":6.35,"lyrEps":6.35,"lyrPeRate":17.548031,"pbRate":2.117023,"volumeRatio":0.857735,"roa":0.062822,"roe":0.123573,"changeRate5Min":-0.001147,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.1806,"divideRate":0.028543,"floatMarketCap":136520470240.00002,"shortable":3,"shares":1225168000,"floatShares":1225168000,"hourTrading":{"tag":"盘后","latestPrice":110.5,"preClose":111.43,"latestTime":"19:52 EST","volume":242646,"amount":27036076.9666,"timestamp":1771030361435,"change":-0.9300000000000068,"changeRate":-0.008346046845553323},"preHourTrading":{"tag":"盘前","latestPrice":110.03,"preClose":110.83,"latestTime":"09:27 EST","volume":2659,"amount":294019.05795,"timestamp":1770992872755,"change":-0.7999999999999972,"changeRate":-0.007218262203374512},"postHourTrading":{"tag":"盘后","latestPrice":110.5,"preClose":111.43,"latestTime":"19:52 EST","volume":242646,"amount":27036076.9666,"timestamp":1771030361435,"change":-0.9300000000000068,"changeRate":-0.008346046845553323},"overnightTrading":{"tag":"夜盘","latestPrice":112,"preClose":111.43000030517578,"latestTime":"20260217 03:44 EST","volume":2816,"amount":314548,"timestamp":1771317858424,"change":0.5699996948242188,"changeRate":0.005115316281640026},"impliedVol":0.3189,"impliedVolPercentile":0.392},{"symbol":"BNO","nameCN":"美国布伦特原油基金有限合伙企业","changeRate":0.000314,"change":0.01,"latestPrice":31.89,"close":31.89,"volume":1133213,"market":"US","high":32.09,"low":31.64,"preClose":31.88,"open":31.82,"turnoverRate":0.236086,"peRate":0,"amplitude":0.014115,"marketValue":156261000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":33.35,"week52Low":24.715,"changeRate5Day":-0.00406,"changeRate20Day":0.078276,"changeRate60Day":0.087283,"changeRateWTD":0,"changeRateMTD":-0.03217,"changeRateQTD":0.126059,"changeRateYTD":0.126059,"amount":36121637.728666,"eps":-7.15059,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.485371,"roa":0,"roe":0,"changeRate5Min":0.000628,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":153072000,"shortable":3,"shares":4900000,"floatShares":4800000,"hourTrading":{"tag":"盘后","latestPrice":31.92,"preClose":31.89,"latestTime":"19:57 EST","volume":6260,"amount":201248.71,"timestamp":1771030656069,"change":0.030000000000001137,"changeRate":0.0009407337723424627},"preHourTrading":{"tag":"盘前","latestPrice":31.84,"preClose":31.88,"latestTime":"09:28 EST","volume":3987,"amount":126875.215062,"timestamp":1770992907001,"change":-0.03999999999999915,"changeRate":-0.0012547051442910648},"postHourTrading":{"tag":"盘后","latestPrice":31.92,"preClose":31.89,"latestTime":"19:57 EST","volume":6260,"amount":201248.71,"timestamp":1771030656069,"change":0.030000000000001137,"changeRate":0.0009407337723424627},"overnightTrading":{"tag":"夜盘","latestPrice":32.36000061035156,"preClose":31.889999389648438,"latestTime":"20260217 03:43 EST","volume":80,"amount":2583,"timestamp":1771317823141,"change":0.470001220703125,"changeRate":0.0147382009939984},"impliedVol":0.3806,"impliedVolPercentile":0.852},{"symbol":"USO","nameCN":"美国原油ETF","changeRate":-0.002095,"change":-0.16,"latestPrice":76.22,"close":76.22,"volume":6172143,"market":"US","high":76.72,"low":75.66,"preClose":76.38,"open":76.12,"turnoverRate":0.400175,"peRate":6.111349,"amplitude":0.013878,"marketValue":1206075020.66,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":83.57,"week52Low":60.67,"changeRate5Day":-0.010001,"changeRate20Day":0.071559,"changeRate60Day":0.069004,"changeRateWTD":0,"changeRateMTD":-0.041499,"changeRateQTD":0.102082,"changeRateYTD":0.102082,"amount":470366156.887299,"eps":12.471878,"lyrEps":12.471878,"lyrPeRate":6.111349,"pbRate":1.363306,"volumeRatio":0.903379,"roa":0.046909,"roe":0.078246,"changeRate5Min":0.001051,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1175587020.66,"shortable":3,"shares":15823603,"floatShares":15423603,"hourTrading":{"tag":"盘后","latestPrice":76.28,"preClose":76.22,"latestTime":"19:59 EST","volume":56488,"amount":4309025.744,"timestamp":1771030768251,"change":0.060000000000002274,"changeRate":0.0007871949619522733},"preHourTrading":{"tag":"盘前","latestPrice":76.12,"preClose":76.38,"latestTime":"09:29 EST","volume":83766,"amount":6380475.48618,"timestamp":1770992999999,"change":-0.2599999999999909,"changeRate":-0.0034040324692326644},"postHourTrading":{"tag":"盘后","latestPrice":76.28,"preClose":76.22,"latestTime":"19:59 EST","volume":56488,"amount":4309025.744,"timestamp":1771030768251,"change":0.060000000000002274,"changeRate":0.0007871949619522733},"overnightTrading":{"tag":"夜盘","latestPrice":76.58999633789062,"preClose":76.22000122070312,"latestTime":"20260217 03:55 EST","volume":35308,"amount":2725488.7805600003,"timestamp":1771318512512,"change":0.3699951171875,"changeRate":0.004854304792204605},"impliedVol":0.4113,"impliedVolPercentile":0.748},{"symbol":"UGA","nameCN":"United States Gasoline Fund LP","changeRate":-0.005873,"change":-0.4,"latestPrice":67.71,"close":67.71,"volume":20133,"market":"US","high":67.98,"low":67.52,"preClose":68.11,"open":67.865,"turnoverRate":0.014913,"peRate":0,"amplitude":0.006754,"marketValue":94794000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":71.5,"week52Low":52.8,"changeRate5Day":-0.024773,"changeRate20Day":0.054344,"changeRate60Day":-0.015414,"changeRateWTD":0,"changeRateMTD":-0.02393,"changeRateQTD":0.096873,"changeRateYTD":0.096873,"amount":1363354.866898,"eps":-25.99,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.819908,"roa":0,"roe":0,"changeRate5Min":-0.000074,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":91408500,"shortable":3,"shares":1400000,"floatShares":1350000,"hourTrading":{"tag":"盘后","latestPrice":67.71,"preClose":67.71,"latestTime":"16:10 EST","volume":4,"amount":270.84,"timestamp":1771017004951,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":67.6,"preClose":68.11,"latestTime":"08:36 EST","volume":50,"amount":3380,"timestamp":1770989802173,"change":-0.5100000000000051,"changeRate":-0.007487887241227501},"postHourTrading":{"tag":"盘后","latestPrice":67.71,"preClose":67.71,"latestTime":"16:10 EST","volume":4,"amount":270.84,"timestamp":1771017004951,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":67.70999908447266,"preClose":67.70999908447266,"latestTime":"20260217 03:55 EST","volume":0,"amount":0,"timestamp":1771318534309,"change":0,"changeRate":0},"impliedVol":0.3655,"impliedVolPercentile":0.9},{"symbol":"XOM","nameCN":"埃克森美孚","changeRate":-0.009871,"change":-1.48,"latestPrice":148.45,"close":148.45,"volume":20166031,"market":"US","high":151.66,"low":147.98,"preClose":149.93,"open":150.55,"turnoverRate":0.004826,"peRate":22.156717,"amplitude":0.024545,"marketValue":620372550000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":156.93,"week52Low":97.8,"changeRate5Day":-0.004025,"changeRate20Day":0.149617,"changeRate60Day":0.261472,"changeRateWTD":0,"changeRateMTD":0.049859,"changeRateQTD":0.233588,"changeRateYTD":0.233588,"amount":3003452702.1978,"eps":6.7,"lyrEps":6.7,"lyrPeRate":22.156716,"pbRate":2.391696,"volumeRatio":0.933115,"roa":0.048136,"roe":0.110805,"changeRate5Min":0.000708,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4,"divideRate":0.026945,"floatMarketCap":620372550000,"shortable":3,"shares":4179000000,"floatShares":4179000000,"hourTrading":{"tag":"盘后","latestPrice":148.7,"preClose":148.45,"latestTime":"19:59 EST","volume":1020717,"amount":151687466.084501,"timestamp":1771030761110,"change":0.25,"changeRate":0.0016840687100033683},"preHourTrading":{"tag":"盘前","latestPrice":150.39,"preClose":149.93,"latestTime":"09:29 EST","volume":33042,"amount":4945610.25216,"timestamp":1770992997080,"change":0.45999999999997954,"changeRate":0.0030680984459413026},"postHourTrading":{"tag":"盘后","latestPrice":148.7,"preClose":148.45,"latestTime":"19:59 EST","volume":1020717,"amount":151687466.084501,"timestamp":1771030761110,"change":0.25,"changeRate":0.0016840687100033683},"overnightTrading":{"tag":"夜盘","latestPrice":149.50999450683594,"preClose":148.4499969482422,"latestTime":"20260217 03:55 EST","volume":7141,"amount":1065051.22895,"timestamp":1771318521351,"change":1.05999755859375,"changeRate":0.00714043503122013},"impliedVol":0.3033,"impliedVolPercentile":0.884}]}}}