美股详情

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

地缘局势概念股

3,499.92

+13.230.38%

涨家数：13

跌家数：3

平家数：2

市盈率：- -

高：3,504.01

开：3,486.61

低：3,459.20

收：3,486.69

成交量：1.15亿

成交额：122.09亿

市值：1.77万亿

流通市值：1.74万亿

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

Anglogold Ashanti PLC US AU	85.07	+1.77%	+1.48	335.43万	2.84亿	429.51亿
油气开采指数ETF-SPDR S&P US XOP	204.86	+1.57%	+3.17	224.29万	4.58亿	45.79亿
纽曼矿业 US NEM	110.39	+1.40%	+1.52	743.60万	8.16亿	1,147.17亿
AXS Astoria Real Assets ETF US PPI	19.91	+1.00%	+0.1971	2.13万	42.44万	1.54亿
赫克拉矿业 US HL	13.98	+0.94%	+0.1300	2,728.28万	3.80亿	93.68亿
埃克森美孚 US XOM	184.54	+0.73%	+1.33	1,087.58万	20.00亿	7,588.12亿
SPDR能源指数ETF US XLE	69.64	+0.45%	+0.3100	3,218.81万	22.35亿	460.15亿
Centerra Gold Inc. US CGAU	20.34	+0.44%	+0.0900	87.06万	1,770.85万	39.79亿
Gold.com US GOLD	38.63	+0.39%	+0.1500	35.71万	1,386.29万	11.20亿
康菲石油 US COP	151.37	+0.38%	+0.5700	521.65万	7.89亿	1,818.46亿
黄金ETF-SPDR US GLD	367.82	+0.33%	+1.21	642.23万	23.63亿	1,343.65亿
埃氏金业 US EGO	31.71	+0.13%	+0.0400	313.51万	9,898.26万	82.76亿
United States Gasoline Fund LP US UGA	145.1	+0.12%	+0.1800	3.87万	561.90万	1.60亿
International Tower Hill Mines US THM	1.95	0.00%	0.0000	51.60万	100.51万	5.10亿
New Gold US NGD	9.08	0.00%	0.0000	0	0	71.89亿
雪佛龙 US CVX	232.01	-0.51%	-1.2000	695.32万	16.15亿	4,583.99亿
美国布伦特原油基金有限合伙企业 US BNO	70.07	-1.30%	-0.9200	143.69万	1.01亿	8.97亿
美国原油ETF US USO	166.19	-1.97%	-3.3400	557.46万	9.26亿	18.32亿

{"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.0a0bd8dc.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":3499.9236,"timestamp":1793044799999,"preClose":3486.6914,"halted":0,"volume":114516862,"delay":0,"changeRate":0.003795,"floatShares":0,"shares":0,"eps":0,"marketStatus":"已收盘","change":13.232178,"latestTime":"10-26 16:00:00 EDT","open":3486.614,"high":3504.008,"low":3459.2004,"amount":12209299879.742783,"amplitude":0.012851,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"收盘","tradingStatus":0,"beginTime":1793059200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.593318,"peRate":20.018578,"turnoverRate":0.01037,"increases":13,"decrements":3,"flats":1,"marketCap":1767978308640,"floatMarketCap":1744312503712},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4570\",,,,,undefined,":{"symbol":"BK4570","high":3504.008,"amplitude":0.012851,"preClose":3486.6914,"low":3459.2004,"pbRate":"2.593318","latestPrice":3499.9236,"volume":114516862,"delay":0,"open":3486.614,"prevYearClose":2471.0046,"prevWeekClose":3486.6914,"prevMonthClose":3172.3606,"prevQuarterClose":3172.3606,"fiveDayClose":3437.634,"twentyDayClose":3177.62,"sixtyDayClose":2986.666,"secType":"PLATE","market":"US","turnoverRate":0.01037,"peRate":20.018578,"marketCap":1767978308640,"floatMarketCap":1744312503712,"timestamp":1793044799999,"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":13,"down":3,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4570\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"AU","nameCN":"Anglogold Ashanti PLC","changeRate":0.017705,"change":1.48,"latestPrice":85.07,"close":85.07,"volume":3354298,"market":"US","high":85.44,"low":82.63,"preClose":83.59,"open":83.97,"turnoverRate":0.006835,"peRate":11.405344,"amplitude":0.033616,"marketValue":42950774095.45,"askSize":1169,"bidSize":1,"askPrice":85.12,"bidPrice":83,"week52High":129.14,"week52Low":62.55,"changeRate5Day":-0.070476,"changeRate20Day":-0.083001,"changeRate60Day":0.072491,"changeRateWTD":0.017705,"changeRateMTD":-0.094518,"changeRateQTD":-0.094518,"changeRateYTD":-0.002462,"amount":284306543.729919,"eps":7.458784,"lyrEps":5.19,"lyrPeRate":16.391137,"pbRate":4.795219,"volumeRatio":1.814153,"committee":-0.998291,"roa":0.248627,"roe":0.447306,"changeRate5Min":-0.000646,"earningDate":1793808000000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.52,"divideRate":0.053133,"floatMarketCap":41747799140.38,"shortable":3,"shares":504887435,"floatShares":490746434,"hourTrading":{"tag":"盘后","latestPrice":84.35,"preClose":85.07,"latestTime":"16:55 EDT","volume":50155,"amount":4266605.602,"timestamp":1793048156656,"change":-0.7199999999999989,"changeRate":-0.008463618196779111},"preHourTrading":{"tag":"盘前","latestPrice":83.98,"preClose":83.59,"latestTime":"09:29 EDT","volume":32471,"amount":2760647.890125,"timestamp":1793021384638,"change":0.39000000000000057,"changeRate":0.004665629860031111},"postHourTrading":{"tag":"盘后","latestPrice":84.35,"preClose":85.07,"latestTime":"16:55 EDT","volume":50155,"amount":4266605.602,"timestamp":1793048156656,"change":-0.7199999999999989,"changeRate":-0.008463618196779111},"overnightTrading":{"tag":"夜盘","latestPrice":84.55999755859375,"preClose":83.58999633789062,"latestTime":"20261026 04:00 EDT","volume":2877,"amount":243451,"timestamp":1793001601587,"change":0.970001220703125,"changeRate":0.011604273994487924},"impliedVol":0.4724,"impliedVolPercentile":0.0279},{"symbol":"XOP","nameCN":"油气开采指数ETF-SPDR S&P","changeRate":0.015717,"change":3.17,"latestPrice":204.86,"close":204.86,"volume":2242919,"market":"US","high":206.05,"low":199.86,"preClose":201.69,"open":200.04,"turnoverRate":0.100354,"peRate":73.983068,"amplitude":0.030691,"marketValue":4578621000,"askSize":300,"bidSize":100,"askPrice":205.29,"bidPrice":204.5,"week52High":206.05,"week52Low":123.16,"changeRate5Day":0.027022,"changeRate20Day":0.137227,"changeRate60Day":0.154791,"changeRateWTD":0.015717,"changeRateMTD":0.142363,"changeRateQTD":0.142363,"changeRateYTD":0.622525,"amount":458242595.823654,"eps":2.769012,"lyrEps":21.412573,"lyrPeRate":9.567276,"pbRate":1.530487,"volumeRatio":0.873762,"committee":-0.5,"roa":0.013652,"roe":0.172365,"changeRate5Min":0.002177,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.1262,"divideRate":0.01526,"floatMarketCap":4578621000,"shortable":3,"shares":22350000,"floatShares":22350000,"hourTrading":{"tag":"盘后","latestPrice":205.29,"preClose":204.86,"latestTime":"17:14 EDT","volume":10005,"amount":2050707.6414,"timestamp":1793049240954,"change":0.4299999999999784,"changeRate":0.00209899443522395},"preHourTrading":{"tag":"盘前","latestPrice":199.83,"preClose":201.69,"latestTime":"09:29 EDT","volume":6810,"amount":1358257.8369,"timestamp":1793021398733,"change":-1.8599999999999852,"changeRate":-0.009222073479101518},"postHourTrading":{"tag":"盘后","latestPrice":205.29,"preClose":204.86,"latestTime":"17:14 EDT","volume":10005,"amount":2050707.6414,"timestamp":1793049240954,"change":0.4299999999999784,"changeRate":0.00209899443522395},"overnightTrading":{"tag":"夜盘","latestPrice":200.0399932861328,"preClose":201.69000244140625,"latestTime":"20261026 04:00 EDT","volume":12999,"amount":2604076,"timestamp":1793001601669,"change":-1.6500091552734375,"changeRate":-0.008180916928457018},"impliedVol":0.3629,"impliedVolPercentile":0.6614},{"symbol":"NEM","nameCN":"纽曼矿业","changeRate":0.013962,"change":1.52,"latestPrice":110.39,"close":110.39,"volume":7435985,"market":"US","high":110.55,"low":106.96,"preClose":108.87,"open":108.82,"turnoverRate":0.007163,"peRate":12.849683,"amplitude":0.032975,"marketValue":114716535692.15,"askSize":100,"bidSize":100,"askPrice":110.45,"bidPrice":109.65,"week52High":135.29,"week52Low":76.0468,"changeRate5Day":-0.064571,"changeRate20Day":-0.048772,"changeRate60Day":0.177996,"changeRateWTD":0.013962,"changeRateMTD":-0.042917,"changeRateQTD":-0.042917,"changeRateYTD":0.105558,"amount":815706881.336136,"eps":8.590874,"lyrEps":6.39,"lyrPeRate":17.27543,"pbRate":3.2156,"volumeRatio":1.133335,"committee":0,"roa":0.163712,"roe":0.272592,"changeRate5Min":0.001315,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.04,"divideRate":0.009421,"floatMarketCap":114597002640.4,"shortable":3,"shares":1039193185,"floatShares":1038110360,"hourTrading":{"tag":"盘后","latestPrice":110.27,"preClose":110.39,"latestTime":"17:20 EDT","volume":1457524,"amount":160895695.40376,"timestamp":1793049606483,"change":-0.12000000000000455,"changeRate":-0.0010870549868647935},"preHourTrading":{"tag":"盘前","latestPrice":108.87,"preClose":108.87,"latestTime":"09:29 EDT","volume":62564,"amount":6920458.67548,"timestamp":1793021399461,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":110.27,"preClose":110.39,"latestTime":"17:20 EDT","volume":1457524,"amount":160895695.40376,"timestamp":1793049606483,"change":-0.12000000000000455,"changeRate":-0.0010870549868647935},"overnightTrading":{"tag":"夜盘","latestPrice":109.69999694824219,"preClose":108.87000274658203,"latestTime":"20261026 04:00 EDT","volume":16171,"amount":1768234,"timestamp":1793001601661,"change":0.8299942016601562,"changeRate":0.007623718018930737},"impliedVol":0.4179,"impliedVolPercentile":0.1116},{"symbol":"PPI","nameCN":"AXS Astoria Real Assets ETF","changeRate":0.009999,"change":0.1971,"latestPrice":19.91,"close":19.91,"volume":21323,"market":"US","high":19.96,"low":19.74,"preClose":19.7129,"open":19.74,"turnoverRate":0.00276,"peRate":0,"amplitude":0.01116,"marketValue":153840468.54,"askSize":200,"bidSize":200,"askPrice":29.91,"bidPrice":9.97,"week52High":22.44,"week52Low":17.71,"changeRate5Day":-0.010054,"changeRate20Day":-0.01244,"changeRate60Day":-0.058834,"changeRateWTD":0.009999,"changeRateMTD":-0.004052,"changeRateQTD":-0.004052,"changeRateYTD":0.068924,"amount":424415.011204,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.831338,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.001505,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2937,"divideRate":0.014751,"floatMarketCap":153840468.54,"shortable":3,"shares":7726794,"floatShares":7726794,"hourTrading":{"tag":"盘后","latestPrice":19.9151,"preClose":19.91,"latestTime":"16:04 EDT","volume":3,"amount":59.7453,"timestamp":1793045044917,"change":0.005099999999998772,"changeRate":0.00025615268709185194},"postHourTrading":{"tag":"盘后","latestPrice":19.9151,"preClose":19.91,"latestTime":"16:04 EDT","volume":3,"amount":59.7453,"timestamp":1793045044917,"change":0.005099999999998772,"changeRate":0.00025615268709185194},"overnightTrading":{"tag":"夜盘","latestPrice":19.712900161743164,"preClose":19.712900161743164,"latestTime":"20261026 04:00 EDT","volume":0,"amount":0,"timestamp":1793001600000,"change":0,"changeRate":0},"impliedVol":0.0792,"impliedVolPercentile":0.0478},{"symbol":"HL","nameCN":"赫克拉矿业","changeRate":0.009386,"change":0.13,"latestPrice":13.98,"close":13.98,"volume":27282766,"market":"US","high":14.08,"low":13.61,"preClose":13.85,"open":13.91,"turnoverRate":0.041027,"peRate":28.15863,"amplitude":0.033935,"marketValue":9367979406.6,"askSize":5,"bidSize":30,"askPrice":14.02,"bidPrice":13.91,"week52High":34.17,"week52Low":11.81,"changeRate5Day":-0.071096,"changeRate20Day":-0.178131,"changeRate60Day":-0.009915,"changeRateWTD":0.009386,"changeRateMTD":-0.179096,"changeRateQTD":-0.179096,"changeRateYTD":-0.271496,"amount":380396941.135286,"eps":0.496473,"lyrEps":0.49,"lyrPeRate":28.530612,"pbRate":3.498405,"volumeRatio":0.928015,"committee":0.714286,"roa":0.15305,"roe":0.221735,"changeRate5Min":0.000716,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.015,"divideRate":0.001073,"floatMarketCap":9296708569.74,"shortable":3,"shares":670098670,"floatShares":665000613,"hourTrading":{"tag":"盘后","latestPrice":13.95,"preClose":13.98,"latestTime":"17:14 EDT","volume":121166,"amount":1694513.77996,"timestamp":1793049268926,"change":-0.030000000000001137,"changeRate":-0.002145922746781197},"preHourTrading":{"tag":"盘前","latestPrice":13.85,"preClose":13.85,"latestTime":"09:28 EDT","volume":77717,"amount":1087243.615684,"timestamp":1793021328691,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":13.95,"preClose":13.98,"latestTime":"17:14 EDT","volume":121166,"amount":1694513.77996,"timestamp":1793049268926,"change":-0.030000000000001137,"changeRate":-0.002145922746781197},"overnightTrading":{"tag":"夜盘","latestPrice":13.890000343322754,"preClose":13.850000381469727,"latestTime":"20261026 04:00 EDT","volume":2628,"amount":36460,"timestamp":1793001601669,"change":0.039999961853027344,"changeRate":0.002888083808758903},"impliedVol":0.6181,"impliedVolPercentile":0.1235},{"symbol":"XOM","nameCN":"埃克森美孚","changeRate":0.007259,"change":1.33,"latestPrice":184.54,"close":184.54,"volume":10875773,"market":"US","high":184.59,"low":181.52,"preClose":183.21,"open":181.86,"turnoverRate":0.002645,"peRate":23.784419,"amplitude":0.016757,"marketValue":758812233098.4,"askSize":3,"bidSize":2500,"askPrice":184.58,"bidPrice":184.38,"week52High":184.59,"week52Low":112.51,"changeRate5Day":0.035113,"changeRate20Day":0.135491,"changeRate60Day":0.18721,"changeRateWTD":0.007259,"changeRateMTD":0.133886,"changeRateQTD":0.133886,"changeRateYTD":0.533488,"amount":1999769484.284912,"eps":7.758861,"lyrEps":6.7,"lyrPeRate":27.543284,"pbRate":2.925485,"volumeRatio":0.922125,"committee":0.997603,"roa":0.055213,"roe":0.125841,"changeRate5Min":0.002336,"earningDate":1793289600000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.08,"divideRate":0.022109,"floatMarketCap":758812233098.4,"shortable":3,"shares":4111911960,"floatShares":4111911960,"hourTrading":{"tag":"盘后","latestPrice":184.56,"preClose":184.54,"latestTime":"17:19 EDT","volume":762791,"amount":140727815.03206,"timestamp":1793049591712,"change":0.020000000000010232,"changeRate":0.00010837758751495736},"preHourTrading":{"tag":"盘前","latestPrice":182.21,"preClose":183.21,"latestTime":"09:29 EDT","volume":36579,"amount":6617470.67679,"timestamp":1793021396845,"change":-1,"changeRate":-0.005458217346214726},"postHourTrading":{"tag":"盘后","latestPrice":184.56,"preClose":184.54,"latestTime":"17:19 EDT","volume":762791,"amount":140727815.03206,"timestamp":1793049591712,"change":0.020000000000010232,"changeRate":0.00010837758751495736},"overnightTrading":{"tag":"夜盘","latestPrice":182.41000366210938,"preClose":183.2100067138672,"latestTime":"20261026 04:00 EDT","volume":10451,"amount":1906488,"timestamp":1793001601656,"change":-0.8000030517578125,"changeRate":-0.0043665903741122464},"impliedVol":0.3203,"impliedVolPercentile":0.6733},{"symbol":"XLE","nameCN":"SPDR能源指数ETF","changeRate":0.004471,"change":0.31,"latestPrice":69.64,"close":69.64,"volume":32188098,"market":"US","high":69.86,"low":68.62,"preClose":69.33,"open":68.73,"turnoverRate":0.048715,"peRate":125.117228,"amplitude":0.017885,"marketValue":46014518576,"askSize":200,"bidSize":2000,"askPrice":69.85,"bidPrice":69.28,"week52High":69.86,"week52Low":43.185,"changeRate5Day":0.027139,"changeRate20Day":0.121417,"changeRate60Day":0.169437,"changeRateWTD":0.004471,"changeRateMTD":0.132358,"changeRateQTD":0.132358,"changeRateYTD":0.557593,"amount":2235480498.16864,"eps":0.556598,"lyrEps":-0.223797,"lyrPeRate":0,"pbRate":1.7129,"volumeRatio":0.918379,"committee":0.818182,"roa":0.019731,"roe":0.039487,"changeRate5Min":0.001726,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5253,"divideRate":0.021903,"floatMarketCap":46014518576,"shortable":3,"shares":660748400,"floatShares":660748400,"hourTrading":{"tag":"盘后","latestPrice":69.59,"preClose":69.64,"latestTime":"17:21 EDT","volume":2454402,"amount":170917007.99385,"timestamp":1793049696832,"change":-0.04999999999999716,"changeRate":-0.0007179781734634858},"preHourTrading":{"tag":"盘前","latestPrice":68.76,"preClose":69.33,"latestTime":"09:29 EDT","volume":83178,"amount":5703185.24334,"timestamp":1793021399999,"change":-0.5699999999999932,"changeRate":-0.008221549112938023},"postHourTrading":{"tag":"盘后","latestPrice":69.59,"preClose":69.64,"latestTime":"17:21 EDT","volume":2454402,"amount":170917007.99385,"timestamp":1793049696832,"change":-0.04999999999999716,"changeRate":-0.0007179781734634858},"overnightTrading":{"tag":"夜盘","latestPrice":69.01000213623047,"preClose":69.33000183105469,"latestTime":"20261026 04:00 EDT","volume":29309,"amount":2025669,"timestamp":1793001601603,"change":-0.31999969482421875,"changeRate":-0.00461560199585748},"impliedVol":0.3305,"impliedVolPercentile":0.9442},{"symbol":"CGAU","nameCN":"Centerra Gold Inc.","changeRate":0.004444,"change":0.09,"latestPrice":20.34,"close":20.34,"volume":870603,"market":"US","high":20.52,"low":19.81,"preClose":20.25,"open":20.34,"turnoverRate":0.004465,"peRate":6.394228,"amplitude":0.035062,"marketValue":3978657383.94,"askSize":32,"bidSize":100,"askPrice":21,"bidPrice":18.07,"week52High":24.5199,"week52Low":10.46,"changeRate5Day":-0.071233,"changeRate20Day":-0.065257,"changeRate60Day":0.183246,"changeRateWTD":0.004444,"changeRateMTD":-0.066116,"changeRateQTD":-0.066116,"changeRateYTD":0.415449,"amount":17708520.141747,"eps":3.180994,"lyrEps":2.84,"lyrPeRate":7.161972,"pbRate":1.835717,"volumeRatio":1.03178,"committee":0.515152,"roa":0.167617,"roe":0.328853,"changeRate5Min":-0.002941,"earningDate":1793203200000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.200148,"divideRate":0.00984,"floatMarketCap":3966300000,"shortable":3,"shares":195607541,"floatShares":195000000,"hourTrading":{"tag":"盘后","latestPrice":20.3768,"preClose":20.34,"latestTime":"17:11 EDT","volume":35207,"amount":717200.74079,"timestamp":1793049106849,"change":0.0367999999999995,"changeRate":0.0018092428711897492},"preHourTrading":{"tag":"盘前","latestPrice":20.34,"preClose":20.25,"latestTime":"09:29 EDT","volume":1602,"amount":32727.592818,"timestamp":1793021399999,"change":0.08999999999999986,"changeRate":0.0044444444444444375},"postHourTrading":{"tag":"盘后","latestPrice":20.3768,"preClose":20.34,"latestTime":"17:11 EDT","volume":35207,"amount":717200.74079,"timestamp":1793049106849,"change":0.0367999999999995,"changeRate":0.0018092428711897492},"overnightTrading":{"tag":"夜盘","latestPrice":20.25,"preClose":20.25,"latestTime":"20261026 04:00 EDT","volume":0,"amount":0,"timestamp":1793001600000,"change":0,"changeRate":0},"impliedVol":0.5926,"impliedVolPercentile":0.3466},{"symbol":"GOLD","nameCN":"Gold.com","changeRate":0.003898,"change":0.15,"latestPrice":38.63,"close":38.63,"volume":357095,"market":"US","high":39.53,"low":38.37,"preClose":38.48,"open":38.62,"turnoverRate":0.017853,"peRate":12.791391,"amplitude":0.030146,"marketValue":1120439972,"askSize":1,"bidSize":5,"askPrice":39.6,"bidPrice":38.61,"week52High":66.7,"week52Low":23,"changeRate5Day":0.012051,"changeRate20Day":-0.098483,"changeRate60Day":-0.066006,"changeRateWTD":0.003898,"changeRateMTD":-0.092553,"changeRateQTD":-0.092553,"changeRateYTD":0.134508,"amount":13862880.044518,"eps":3.02,"lyrEps":3.02,"lyrPeRate":12.791391,"pbRate":1.27946,"volumeRatio":1.162729,"committee":0.666667,"roa":0.028237,"roe":0.107998,"changeRate5Min":0.002075,"earningDate":1793721600000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7991,"divideRate":0.020686,"floatMarketCap":772669534,"shortable":3,"shares":29004400,"floatShares":20001800,"hourTrading":{"tag":"盘后","latestPrice":39,"preClose":38.63,"latestTime":"16:18 EDT","volume":20559,"amount":794203.62714,"timestamp":1793045915775,"change":0.36999999999999744,"changeRate":0.009578048149106845},"preHourTrading":{"tag":"盘前","latestPrice":38.75,"preClose":38.48,"latestTime":"09:29 EDT","volume":483,"amount":18888.20283,"timestamp":1793021398189,"change":0.2700000000000031,"changeRate":0.0070166320166320986},"postHourTrading":{"tag":"盘后","latestPrice":39,"preClose":38.63,"latestTime":"16:18 EDT","volume":20559,"amount":794203.62714,"timestamp":1793045915775,"change":0.36999999999999744,"changeRate":0.009578048149106845},"overnightTrading":{"tag":"夜盘","latestPrice":38.650001525878906,"preClose":38.47999954223633,"latestTime":"20261026 04:00 EDT","volume":14,"amount":541,"timestamp":1793001601559,"change":0.17000198364257812,"changeRate":0.004417931020398816},"impliedVol":0.5996,"impliedVolPercentile":0.4469},{"symbol":"COP","nameCN":"康菲石油","changeRate":0.00378,"change":0.57,"latestPrice":151.37,"close":151.37,"volume":5216477,"market":"US","high":152,"low":149.24,"preClose":150.8,"open":149.24,"turnoverRate":0.004351,"peRate":20.112389,"amplitude":0.018302,"marketValue":181846454196.23,"askSize":99,"bidSize":113,"askPrice":151.98,"bidPrice":149.75,"week52High":152.77,"week52Low":85.57,"changeRate5Day":0.042206,"changeRate20Day":0.200968,"changeRate60Day":0.256391,"changeRateWTD":0.00378,"changeRateMTD":0.209509,"changeRateQTD":0.209509,"changeRateYTD":0.617028,"amount":788820455.257431,"eps":7.526207,"lyrEps":6.35,"lyrPeRate":23.837795,"pbRate":2.782697,"volumeRatio":0.906085,"committee":0.066038,"roa":0.075331,"roe":0.141795,"changeRate5Min":0.000595,"earningDate":1793808000000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3,"divideRate":0.021801,"floatMarketCap":181492630000,"shortable":3,"shares":1201337479,"floatShares":1199000000,"hourTrading":{"tag":"盘后","latestPrice":151.39,"preClose":151.37,"latestTime":"17:08 EDT","volume":1019482,"amount":154318990.34,"timestamp":1793048911970,"change":0.01999999999998181,"changeRate":0.0001321265772608959},"preHourTrading":{"tag":"盘前","latestPrice":149.75,"preClose":150.8,"latestTime":"09:28 EDT","volume":6207,"amount":924722.46006,"timestamp":1793021304234,"change":-1.0500000000000114,"changeRate":-0.006962864721485486},"postHourTrading":{"tag":"盘后","latestPrice":151.39,"preClose":151.37,"latestTime":"17:08 EDT","volume":1019482,"amount":154318990.34,"timestamp":1793048911970,"change":0.01999999999998181,"changeRate":0.0001321265772608959},"overnightTrading":{"tag":"夜盘","latestPrice":150.25999450683594,"preClose":150.8000030517578,"latestTime":"20261026 04:00 EDT","volume":9805,"amount":1468786,"timestamp":1793001601656,"change":-0.540008544921875,"changeRate":-0.0035809584482338003},"impliedVol":0.3804,"impliedVolPercentile":0.9084},{"symbol":"GLD","nameCN":"黄金ETF-SPDR","changeRate":0.003301,"change":1.21,"latestPrice":367.82,"close":367.82,"volume":6422269,"market":"US","high":369.305,"low":365.535,"preClose":366.61,"open":367.295,"turnoverRate":0.017581,"peRate":3.309689,"amplitude":0.010283,"marketValue":134364646000,"askSize":10,"bidSize":2,"askPrice":368.3,"bidPrice":367.67,"week52High":509.7,"week52Low":360.12,"changeRate5Day":-0.031262,"changeRate20Day":-0.026699,"changeRate60Day":-0.010012,"changeRateWTD":0.003301,"changeRateMTD":-0.034188,"changeRateQTD":-0.034188,"changeRateYTD":-0.071888,"amount":2362914027.396545,"eps":111.134323,"lyrEps":111.134326,"lyrPeRate":3.309688,"pbRate":1.033151,"volumeRatio":0.701927,"committee":-0.666667,"roa":-0.003051,"roe":0.200877,"changeRate5Min":-0.000027,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":134364646000,"shortable":3,"shares":365300000,"floatShares":365300000,"hourTrading":{"tag":"盘后","latestPrice":368.03,"preClose":367.82,"latestTime":"17:21 EDT","volume":464831,"amount":171262789.17438,"timestamp":1793049698218,"change":0.20999999999997954,"changeRate":0.0005709314338534597},"preHourTrading":{"tag":"盘前","latestPrice":367.23,"preClose":366.61,"latestTime":"09:29 EDT","volume":74965,"amount":27580305.6815,"timestamp":1793021399999,"change":0.6200000000000045,"changeRate":0.0016911704536155712},"postHourTrading":{"tag":"盘后","latestPrice":368.03,"preClose":367.82,"latestTime":"17:21 EDT","volume":464831,"amount":171262789.17438,"timestamp":1793049698218,"change":0.20999999999997954,"changeRate":0.0005709314338534597},"overnightTrading":{"tag":"夜盘","latestPrice":367.489990234375,"preClose":366.6099853515625,"latestTime":"20261026 04:00 EDT","volume":59476,"amount":21807964,"timestamp":1793001601670,"change":0.8800048828125,"changeRate":0.002400384381152671},"impliedVol":0.2358,"impliedVolPercentile":0.2351},{"symbol":"EGO","nameCN":"埃氏金业","changeRate":0.001263,"change":0.04,"latestPrice":31.71,"close":31.71,"volume":3135135,"market":"US","high":32.0846,"low":30.67,"preClose":31.67,"open":32.02,"turnoverRate":0.012152,"peRate":11.32935,"amplitude":0.044667,"marketValue":8276257171.14,"askSize":1000,"bidSize":64,"askPrice":32.5,"bidPrice":31.09,"week52High":51.16,"week52Low":24.44,"changeRate5Day":-0.097866,"changeRate20Day":-0.195994,"changeRate60Day":0.050348,"changeRateWTD":0.001263,"changeRateMTD":-0.17615,"changeRateQTD":-0.17615,"changeRateYTD":-0.117205,"amount":98982567.515802,"eps":2.798925,"lyrEps":2.468674,"lyrPeRate":12.844952,"pbRate":1.20617,"volumeRatio":1.035814,"committee":-0.879699,"roa":0.068557,"roe":0.112659,"changeRate5Min":0.002529,"earningDate":1793116800000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.225,"divideRate":0.007096,"floatMarketCap":8181180000,"shortable":3,"shares":260998334,"floatShares":258000000,"hourTrading":{"tag":"盘后","latestPrice":31.7108,"preClose":31.71,"latestTime":"17:11 EDT","volume":454565,"amount":14414381.60994,"timestamp":1793049107339,"change":0.0007999999999981355,"changeRate":0.00002522863450009888},"preHourTrading":{"tag":"盘前","latestPrice":32.18,"preClose":31.67,"latestTime":"09:15 EDT","volume":1784,"amount":57186.787216,"timestamp":1793020529124,"change":0.509999999999998,"changeRate":0.016103568045468836},"postHourTrading":{"tag":"盘后","latestPrice":31.7108,"preClose":31.71,"latestTime":"17:11 EDT","volume":454565,"amount":14414381.60994,"timestamp":1793049107339,"change":0.0007999999999981355,"changeRate":0.00002522863450009888},"overnightTrading":{"tag":"夜盘","latestPrice":31.670000076293945,"preClose":31.670000076293945,"latestTime":"20261026 04:00 EDT","volume":30,"amount":950,"timestamp":1793001601665,"change":0,"changeRate":0},"impliedVol":0.6064,"impliedVolPercentile":0.7649},{"symbol":"UGA","nameCN":"United States Gasoline Fund LP","changeRate":0.001242,"change":0.18,"latestPrice":145.1,"close":145.1,"volume":38670,"market":"US","high":147.12,"low":144.4,"preClose":144.92,"open":145.22,"turnoverRate":0.035155,"peRate":0,"amplitude":0.018769,"marketValue":159610000,"askSize":2,"bidSize":100,"askPrice":147.89,"bidPrice":126.21,"week52High":153.46,"week52Low":60.61,"changeRate5Day":0.01242,"changeRate20Day":0.022047,"changeRate60Day":0.230287,"changeRateWTD":0.001242,"changeRateMTD":-0.010772,"changeRateQTD":-0.010772,"changeRateYTD":1.350559,"amount":5618980.060272,"eps":-25.99,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.239669,"committee":0.960784,"roa":0,"roe":0,"changeRate5Min":0.002003,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":159610000,"shortable":3,"shares":1100000,"floatShares":1100000,"hourTrading":{"tag":"盘后","latestPrice":145.1,"preClose":145.1,"latestTime":"16:10 EDT","volume":10,"amount":1451,"timestamp":1793045405033,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":145,"preClose":144.92,"latestTime":"08:41 EDT","volume":534,"amount":77160.39408,"timestamp":1793018487982,"change":0.0800000000000125,"changeRate":0.0005520287054927719},"postHourTrading":{"tag":"盘后","latestPrice":145.1,"preClose":145.1,"latestTime":"16:10 EDT","volume":10,"amount":1451,"timestamp":1793045405033,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":143.24000549316406,"preClose":144.9199981689453,"latestTime":"20261026 04:00 EDT","volume":14,"amount":2005,"timestamp":1793001601601,"change":-1.67999267578125,"changeRate":-0.011592552422080096},"impliedVol":0.5167,"impliedVolPercentile":0.6892},{"symbol":"THM","nameCN":"International Tower Hill Mines","changeRate":0,"change":0,"latestPrice":1.95,"close":1.95,"volume":515963,"market":"US","high":2,"low":1.88,"preClose":1.95,"open":2,"turnoverRate":0.00516,"peRate":0,"amplitude":0.061538,"marketValue":510193072.35,"askSize":100,"bidSize":100,"askPrice":1.97,"bidPrice":1.75,"week52High":3.6499,"week52Low":1.43,"changeRate5Day":-0.080189,"changeRate20Day":-0.241245,"changeRate60Day":0.114286,"changeRateWTD":0,"changeRateMTD":-0.235294,"changeRateQTD":-0.235294,"changeRateYTD":0.048387,"amount":1005064.839052,"eps":-0.013594,"lyrEps":-0.022311,"lyrPeRate":0,"pbRate":3.082576,"volumeRatio":1.145415,"committee":0,"roa":-0.054458,"roe":-0.028184,"changeRate5Min":0.002571,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":195000000,"shortable":3,"shares":261637473,"floatShares":100000000,"hourTrading":{"tag":"盘后","latestPrice":1.9485,"preClose":1.95,"latestTime":"17:11 EDT","volume":2930,"amount":5709.750186,"timestamp":1793049107001,"change":-0.0015000000000000568,"changeRate":-0.0007692307692307984},"preHourTrading":{"tag":"盘前","latestPrice":2,"preClose":1.95,"latestTime":"07:39 EDT","volume":20,"amount":40,"timestamp":1793014766830,"change":0.050000000000000044,"changeRate":0.025641025641025664},"postHourTrading":{"tag":"盘后","latestPrice":1.9485,"preClose":1.95,"latestTime":"17:11 EDT","volume":2930,"amount":5709.750186,"timestamp":1793049107001,"change":-0.0015000000000000568,"changeRate":-0.0007692307692307984},"overnightTrading":{"tag":"夜盘","latestPrice":1.9500000476837158,"preClose":1.9500000476837158,"latestTime":"20261026 04:00 EDT","volume":0,"amount":0,"timestamp":1793001600000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"NGD","nameCN":"New Gold","changeRate":0,"change":0,"latestPrice":9.08,"close":9.08,"volume":0,"market":"US","high":9.08,"low":9.08,"preClose":9.08,"open":9.08,"turnoverRate":0,"peRate":28.828051,"amplitude":0,"marketValue":7188769857.36,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":13.63,"week52Low":6.04,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.04248,"amount":0,"eps":0.314971,"lyrEps":0.136399,"lyrPeRate":66.569403,"pbRate":5.799266,"volumeRatio":0,"roa":0.128274,"roe":0.222907,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6918447025.4,"shortable":0,"shares":791714742,"floatShares":761943505,"impliedVol":0.8507,"impliedVolPercentile":0.7843},{"symbol":"CVX","nameCN":"雪佛龙","changeRate":-0.005146,"change":-1.2,"latestPrice":232.01,"close":232.01,"volume":6953197,"market":"US","high":234.08,"low":230.5349,"preClose":233.21,"open":231.7,"turnoverRate":0.003689,"peRate":22.281739,"amplitude":0.015201,"marketValue":458398693280.74,"askSize":291,"bidSize":100,"askPrice":232.08,"bidPrice":231.6,"week52High":234.08,"week52Low":146.49,"changeRate5Day":0.034051,"changeRate20Day":0.124243,"changeRate60Day":0.178733,"changeRateWTD":-0.005146,"changeRateMTD":0.136134,"changeRateQTD":0.136134,"changeRateYTD":0.522275,"amount":1614611789.10791,"eps":10.412562,"lyrEps":6.650923,"lyrPeRate":34.88388,"pbRate":2.414111,"volumeRatio":0.858958,"committee":-0.488491,"roa":0.058608,"roe":0.12231,"changeRate5Min":0.001338,"earningDate":1793289600000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.98,"divideRate":0.030085,"floatMarketCap":437250911481.70996,"shortable":3,"shares":1975771274,"floatShares":1884620971,"hourTrading":{"tag":"盘后","latestPrice":231.83,"preClose":232.01,"latestTime":"17:15 EDT","volume":290635,"amount":67429976.4039,"timestamp":1793049308634,"change":-0.1799999999999784,"changeRate":-0.0007758286280762829},"preHourTrading":{"tag":"盘前","latestPrice":231.193,"preClose":233.21,"latestTime":"09:29 EDT","volume":39177,"amount":9048277.21707,"timestamp":1793021399198,"change":-2.016999999999996,"changeRate":-0.008648857253119488},"postHourTrading":{"tag":"盘后","latestPrice":231.83,"preClose":232.01,"latestTime":"17:15 EDT","volume":290635,"amount":67429976.4039,"timestamp":1793049308634,"change":-0.1799999999999784,"changeRate":-0.0007758286280762829},"overnightTrading":{"tag":"夜盘","latestPrice":232.33999633789062,"preClose":233.2100067138672,"latestTime":"20261026 04:00 EDT","volume":3448,"amount":802736,"timestamp":1793001601641,"change":-0.8700103759765625,"changeRate":-0.003730587671754609},"impliedVol":0.3083,"impliedVolPercentile":0.753},{"symbol":"BNO","nameCN":"美国布伦特原油基金有限合伙企业","changeRate":-0.01296,"change":-0.92,"latestPrice":70.07,"close":70.07,"volume":1436937,"market":"US","high":71.145,"low":69.435,"preClose":70.99,"open":70,"turnoverRate":0.112261,"peRate":0,"amplitude":0.024088,"marketValue":896896000,"askSize":100,"bidSize":110,"askPrice":76.01,"bidPrice":69.4,"week52High":71.28,"week52Low":27.14,"changeRate5Day":0.043951,"changeRate20Day":0.161445,"changeRate60Day":0.39083,"changeRateWTD":-0.01296,"changeRateMTD":0.166084,"changeRateQTD":0.166084,"changeRateYTD":1.474223,"amount":100948946.322693,"eps":-7.15059,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.802189,"committee":0.047619,"roa":0,"roe":0,"changeRate5Min":0.001143,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":896896000,"shortable":3,"shares":12800000,"floatShares":12800000,"hourTrading":{"tag":"盘后","latestPrice":69.8,"preClose":70.07,"latestTime":"16:59 EDT","volume":7441,"amount":520918.81296,"timestamp":1793048351506,"change":-0.269999999999996,"changeRate":-0.0038532895675752253},"preHourTrading":{"tag":"盘前","latestPrice":69.98,"preClose":70.99,"latestTime":"09:29 EDT","volume":35894,"amount":2502976.91924,"timestamp":1793021399999,"change":-1.009999999999991,"changeRate":-0.014227355965628834},"postHourTrading":{"tag":"盘后","latestPrice":69.8,"preClose":70.07,"latestTime":"16:59 EDT","volume":7441,"amount":520918.81296,"timestamp":1793048351506,"change":-0.269999999999996,"changeRate":-0.0038532895675752253},"overnightTrading":{"tag":"夜盘","latestPrice":70.02999877929688,"preClose":70.98999786376953,"latestTime":"20261026 04:00 EDT","volume":21789,"amount":1518772,"timestamp":1793001601669,"change":-0.9599990844726562,"changeRate":-0.013523018923241883},"impliedVol":0.6187,"impliedVolPercentile":0.6414},{"symbol":"USO","nameCN":"美国原油ETF","changeRate":-0.019702,"change":-3.34,"latestPrice":166.19,"close":166.19,"volume":5574608,"market":"US","high":168.68,"low":164.1399,"preClose":169.53,"open":166.16,"turnoverRate":0.505697,"peRate":13.325178,"amplitude":0.026781,"marketValue":1832012582.57,"askSize":79,"bidSize":14,"askPrice":168,"bidPrice":165.72,"week52High":169.96,"week52Low":65.985,"changeRate5Day":0.033456,"changeRate20Day":0.107859,"changeRate60Day":0.286599,"changeRateWTD":-0.019702,"changeRateMTD":0.140945,"changeRateQTD":0.140945,"changeRateYTD":1.402979,"amount":926166135.273438,"eps":12.471878,"lyrEps":12.471878,"lyrPeRate":13.325178,"pbRate":1.044641,"volumeRatio":0.986876,"committee":-0.698925,"roa":0.234116,"roe":0.406661,"changeRate5Min":0.000421,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1832012582.57,"shortable":3,"shares":11023603,"floatShares":11023603,"hourTrading":{"tag":"盘后","latestPrice":165.72,"preClose":166.23,"latestTime":"17:20 EDT","volume":23383,"amount":3879236.66021,"timestamp":1793049648086,"change":-0.5099999999999909,"changeRate":-0.003068038260241779},"preHourTrading":{"tag":"盘前","latestPrice":166.11,"preClose":169.53,"latestTime":"09:29 EDT","volume":164396,"amount":27217010.49752,"timestamp":1793021399999,"change":-3.4199999999999875,"changeRate":-0.02017342063351612},"postHourTrading":{"tag":"盘后","latestPrice":165.72,"preClose":166.23,"latestTime":"17:20 EDT","volume":23383,"amount":3879236.66021,"timestamp":1793049648086,"change":-0.5099999999999909,"changeRate":-0.003068038260241779},"overnightTrading":{"tag":"夜盘","latestPrice":166.0800018310547,"preClose":169.52999877929688,"latestTime":"20261026 04:00 EDT","volume":281718,"amount":46803636,"timestamp":1793001601669,"change":-3.4499969482421875,"changeRate":-0.02035036260888302},"impliedVol":0.5872,"impliedVolPercentile":0.6255}]}}}