美股詳情

本頁面由Tiger Trade Technology Pte. Ltd.提供服務

地緣局勢概念股

2,972.27

+12.600.43%

漲家數：13

跌家數：5

平家數：- -

市盈率：- -

高：2,990.50

開：2,960.35

低：2,960.35

收：2,960.33

成交量：1,505.57萬

成交額：16.46億

市值：1.55萬億

流通市值：1.53萬億

資料載入中...

總覽新聞資訊

成分股

名稱 \| 代碼	當前價	漲跌幅	升跌額	成交量	換手率	市值

Gold.com US GOLD	60.99	+10.25%	+5.67	20.88萬	1,246.69萬	15.43億
New Gold US NGD	10.97	+3.78%	+0.4000	194.23萬	2,107.52萬	86.85億
赫克拉礦業 US HL	23.63	+3.78%	+0.8600	245.57萬	5,752.87萬	158.34億
埃氏金業 US EGO	40.42	+3.59%	+1.40	10.83萬	434.71萬	81.36億
Centerra Gold Inc. US CGAU	17.88	+3.17%	+0.5500	14.48萬	257.94萬	36.08億
紐曼礦業 US NEM	118.24	+2.53%	+2.92	62.12萬	7,313.27萬	1,290.31億
黃金ETF-SPDR US GLD	462.87	+1.63%	+7.41	178.55萬	8.25億	1,741.78億
AngloGold Ashanti Ltd ADS US AU	105.185	+1.19%	+1.24	24.86萬	2,602.70萬	531.07億
United States Gasoline Fund LP US UGA	70.25	+1.18%	+0.8200	6,830.00	47.85萬	9,132.50萬
美國布倫特原油基金有限合夥企業 US BNO	32.29	+0.84%	+0.2700	3.74萬	119.95萬	1.44億
美國原油ETF US USO	77.54	+0.71%	+0.5500	42.16萬	3,257.06萬	11.42億
AXS Astoria Real Assets ETF US PPI	20.47	+0.41%	+0.0834	49.00	1,002.76	9,936.63萬
埃克森美孚 US XOM	149.135	+0.06%	+0.0850	121.92萬	1.83億	6,232.35億
SPDR能源指數ETF US XLE	53.11	-0.26%	-0.1400	459.05萬	2.45億	352.76億
康菲石油 US COP	107.21	-0.38%	-0.4100	25.54萬	2,749.96萬	1,313.50億
雪佛龍 US CVX	180.14	-0.40%	-0.7200	57.56萬	1.04億	3,566.77億
International Tower Hill Mines US THM	2.5578	-0.47%	-0.0122	23.78萬	60.58萬	6.65億
油氣開採指數ETF-SPDR S&P US XOP	145.42	-0.68%	-0.9900	20.57萬	2,996.80萬	22.18億

{"basename":"/hant","ssrTDKData":{"titleTemplate":"%s - 老虎證券","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":"老虎證券,老虎證券開戶,老虎券商,老虎證券官網,老虎證券app,tigertrade老虎證券,股票,炒股,新加坡股票交易平臺,投資,投資理財","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/hant/stock/BK4570"},"companyName":"老虎證券"},"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":"地緣局勢概念股","latestPrice":2972.9297,"timestamp":1770648219596,"preClose":2960.3306,"halted":0,"volume":15081707,"delay":0,"changeRate":0.004256,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":12.599121,"latestTime":"02-09 09:43:39 EST","open":2960.3457,"high":2990.5,"low":2960.3457,"amount":1646426084.161746,"amplitude":0.010186,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盤後交易","tradingStatus":3,"beginTime":1770670800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.293935,"peRate":21.699516,"turnoverRate":0.001265,"increases":13,"decrements":5,"flats":0,"marketCap":1545237691696,"floatMarketCap":1525556800776},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4570\",,,,,undefined,":{"symbol":"BK4570","high":2990.5,"amplitude":0.010186,"preClose":2960.3306,"low":2960.3457,"pbRate":"2.293935","latestPrice":2972.2734,"volume":15055731,"delay":0,"open":2960.3457,"prevYearClose":2471.0046,"prevWeekClose":2960.3306,"prevMonthClose":2849.9487,"prevQuarterClose":2471.0046,"fiveDayClose":2794.8428,"twentyDayClose":2601.6267,"sixtyDayClose":2412.9167,"secType":"PLATE","market":"US","turnoverRate":0.00126,"peRate":21.699516,"marketCap":1545768941760,"floatMarketCap":1526078475928,"timestamp":1770648215945,"nameCN":"地緣局勢概念股"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4570\",,,,undefined,":{"bkCode":"BK4570","up":13,"down":5,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4570\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"GOLD","nameCN":"Gold.com","changeRate":0.102495,"change":5.67,"latestPrice":60.99,"close":60.99,"volume":208830,"market":"US","high":61,"low":57.05,"preClose":55.32,"open":57.2,"turnoverRate":0.011335,"peRate":127.062503,"amplitude":0.071403,"marketValue":1542863542.08,"askSize":67,"bidSize":1,"askPrice":61.3,"bidPrice":61.01,"week52High":61,"week52Low":19.39,"changeRate5Day":0.189121,"changeRate20Day":0.563846,"changeRate60Day":1.344867,"changeRateWTD":0.102495,"changeRateMTD":0.176278,"changeRateQTD":0.791189,"changeRateYTD":0.791189,"amount":12466871.544571,"eps":0.48,"lyrEps":0.71,"lyrPeRate":85.901408,"pbRate":2.359804,"volumeRatio":6.102425,"committee":-0.970588,"roa":0.012774,"roe":0.020382,"changeRate5Min":0.026163,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.013117,"floatMarketCap":1123624869,"shortable":3,"shares":25296992,"floatShares":18423100,"preHourTrading":{"tag":"盘前","latestPrice":56.29,"preClose":55.32,"latestTime":"09:24 EST","volume":1595,"amount":89487.25489,"timestamp":1770647065620,"change":0.9699999999999989,"changeRate":0.017534345625451895},"postHourTrading":{"tag":"盘后","latestPrice":55.2,"preClose":55.32,"latestTime":"19:58 EST","volume":23797,"amount":1316382.721,"timestamp":1770425889189,"change":-0.11999999999999744,"changeRate":-0.0021691973969630773},"overnightTrading":{"tag":"夜盘","latestPrice":55.380001068115234,"preClose":55.31999969482422,"latestTime":"20260209 04:00 EST","volume":758,"amount":42385,"timestamp":1770627601397,"change":0.060001373291015625,"changeRate":0.0010846235289590828},"impliedVol":0.7485,"impliedVolPercentile":0.9174},{"symbol":"NGD","nameCN":"New Gold","changeRate":0.037843,"change":0.4,"latestPrice":10.97,"close":10.97,"volume":1942337,"market":"US","high":11,"low":10.71,"preClose":10.57,"open":10.7525,"turnoverRate":0.002549,"peRate":34.828603,"amplitude":0.027436,"marketValue":8685110719.74,"askSize":2900,"bidSize":1200,"askPrice":10.98,"bidPrice":10.97,"week52High":13.63,"week52Low":2.6,"changeRate5Day":0.102513,"changeRate20Day":0.097,"changeRate60Day":0.50274,"changeRateWTD":0.037843,"changeRateMTD":0.093719,"changeRateQTD":0.259472,"changeRateYTD":0.259472,"amount":21075227.798691,"eps":0.314971,"lyrEps":0.136399,"lyrPeRate":80.42581,"pbRate":7.006382,"volumeRatio":2.099962,"committee":0.254902,"roa":0.128274,"roe":0.222907,"changeRate5Min":0.009664,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8358520249.85,"shortable":3,"shares":791714742,"floatShares":761943505,"preHourTrading":{"tag":"盘前","latestPrice":10.7107,"preClose":10.57,"latestTime":"09:29 EST","volume":20319,"amount":218726.445854,"timestamp":1770647344020,"change":0.14069999999999894,"changeRate":0.013311258278145595},"postHourTrading":{"tag":"盘后","latestPrice":10.58,"preClose":10.57,"latestTime":"19:59 EST","volume":434693,"amount":4592321.296666,"timestamp":1770425972074,"change":0.009999999999999787,"changeRate":0.0009460737937558928},"overnightTrading":{"tag":"夜盘","latestPrice":10.770000457763672,"preClose":10.569999694824219,"latestTime":"20260209 04:00 EST","volume":17275,"amount":186031,"timestamp":1770627601369,"change":0.20000076293945312,"changeRate":0.01892154860112124},"impliedVol":0.9421,"impliedVolPercentile":0.992},{"symbol":"HL","nameCN":"赫克拉礦業","changeRate":0.037769,"change":0.86,"latestPrice":23.63,"close":23.63,"volume":2455676,"market":"US","high":23.7,"low":23.131,"preClose":22.77,"open":23.38,"turnoverRate":0.003892,"peRate":76.330698,"amplitude":0.024989,"marketValue":15834431572.1,"askSize":25,"bidSize":325,"askPrice":23.65,"bidPrice":23.62,"week52High":34.17,"week52Low":4.46,"changeRate5Day":0.09652,"changeRate20Day":0.052561,"changeRate60Day":0.599865,"changeRateWTD":0.037769,"changeRateMTD":0.04929,"changeRateQTD":0.231371,"changeRateYTD":0.231371,"amount":57528737.690331,"eps":0.309574,"lyrEps":0.056777,"lyrPeRate":416.189654,"pbRate":6.464075,"volumeRatio":2.622892,"committee":0.848485,"roa":0.076332,"roe":0.088783,"changeRate5Min":0.008536,"earningDate":1771257600000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.015,"divideRate":0.000635,"floatMarketCap":14910530000,"shortable":3,"shares":670098670,"floatShares":631000000,"preHourTrading":{"tag":"盘前","latestPrice":23.29,"preClose":22.77,"latestTime":"09:29 EST","volume":229982,"amount":5346344.637672,"timestamp":1770647396409,"change":0.5199999999999996,"changeRate":0.022837066315327167},"postHourTrading":{"tag":"盘后","latestPrice":22.8799,"preClose":22.77,"latestTime":"19:59 EST","volume":284530,"amount":6482581.7062,"timestamp":1770425988438,"change":0.10989999999999966,"changeRate":0.004826526130873942},"overnightTrading":{"tag":"夜盘","latestPrice":23.6299991607666,"preClose":22.770000457763672,"latestTime":"20260209 04:00 EST","volume":45098,"amount":1060320,"timestamp":1770627601407,"change":0.8599987030029297,"changeRate":0.03776893657064921},"impliedVol":1.106,"impliedVolPercentile":0.9761},{"symbol":"EGO","nameCN":"埃氏金業","changeRate":0.035879,"change":1.4,"latestPrice":40.42,"close":40.42,"volume":108344,"market":"US","high":40.42,"low":39.745,"preClose":39.02,"open":39.91,"turnoverRate":0.000538,"peRate":22.472384,"amplitude":0.017299,"marketValue":8135522727.28,"askSize":3,"bidSize":58,"askPrice":40.45,"bidPrice":40.4,"week52High":51.16,"week52Low":13.29,"changeRate5Day":0.033231,"changeRate20Day":0.055904,"changeRate60Day":0.437411,"changeRateWTD":0.035879,"changeRateMTD":-0.058248,"changeRateQTD":0.125278,"changeRateYTD":0.125278,"amount":4347143.46637,"eps":1.798652,"lyrEps":1.402649,"lyrPeRate":28.816903,"pbRate":1.983691,"volumeRatio":0.708083,"committee":-0.279503,"roa":0.068023,"roe":0.096295,"changeRate5Min":0.007226,"earningDate":1771430400000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8135522727.280001,"shortable":3,"shares":201274684,"floatShares":201274684,"preHourTrading":{"tag":"盘前","latestPrice":39.66,"preClose":39.02,"latestTime":"09:25 EST","volume":10170,"amount":404600.92056,"timestamp":1770647103166,"change":0.6399999999999935,"changeRate":0.016401845207585683},"postHourTrading":{"tag":"盘后","latestPrice":39.08,"preClose":39.02,"latestTime":"19:59 EST","volume":62224,"amount":2420124.36085,"timestamp":1770425978610,"change":0.05999999999999517,"changeRate":0.0015376729882110498},"overnightTrading":{"tag":"夜盘","latestPrice":40.29999923706055,"preClose":39.02000045776367,"latestTime":"20260209 04:00 EST","volume":1856,"amount":74618,"timestamp":1770627601132,"change":1.279998779296875,"changeRate":0.0328036587462981},"impliedVol":0.6685,"impliedVolPercentile":0.9602},{"symbol":"CGAU","nameCN":"Centerra Gold Inc.","changeRate":0.031737,"change":0.55,"latestPrice":17.88,"close":17.88,"volume":144751,"market":"US","high":17.93,"low":17.69,"preClose":17.33,"open":17.69,"turnoverRate":0.000718,"peRate":11.200229,"amplitude":0.013849,"marketValue":3607619367.48,"askSize":280,"bidSize":90,"askPrice":17.88,"bidPrice":17.86,"week52High":20.4,"week52Low":5.41,"changeRate5Day":0.053624,"changeRate20Day":0.164062,"changeRate60Day":0.475248,"changeRateWTD":0.031737,"changeRateMTD":0.066826,"changeRateQTD":0.244259,"changeRateYTD":0.244259,"amount":2579423.847048,"eps":1.596396,"lyrEps":0.353119,"lyrPeRate":50.634489,"pbRate":1.860123,"volumeRatio":1.656274,"committee":-0.513514,"roa":0.029777,"roe":0.183882,"changeRate5Min":0.00619,"earningDate":1771430400000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.201,"divideRate":0.011242,"floatMarketCap":3606951746.16,"shortable":3,"shares":201768421,"floatShares":201731082,"preHourTrading":{"tag":"盘前","latestPrice":17.65,"preClose":17.33,"latestTime":"09:26 EST","volume":3544,"amount":62617.950768,"timestamp":1770647163090,"change":0.3200000000000003,"changeRate":0.018465089440276996},"postHourTrading":{"tag":"盘后","latestPrice":17.4917,"preClose":17.33,"latestTime":"19:41 EST","volume":45212,"amount":781575.399518,"timestamp":1770424907039,"change":0.16170000000000329,"changeRate":0.00933064050779015},"overnightTrading":{"tag":"夜盘","latestPrice":17.68000030517578,"preClose":17.329999923706055,"latestTime":"20260209 04:00 EST","volume":1158,"amount":20447,"timestamp":1770627600775,"change":0.35000038146972656,"changeRate":0.020196213676317104},"impliedVol":0.6407,"impliedVolPercentile":0.5817},{"symbol":"NEM","nameCN":"紐曼礦業","changeRate":0.025321,"change":2.92,"latestPrice":118.24,"close":118.24,"volume":621214,"market":"US","high":118.45,"low":116.235,"preClose":115.32,"open":116.79,"turnoverRate":0.000569,"peRate":18.389935,"amplitude":0.019207,"marketValue":129030934873.44,"askSize":90,"bidSize":53,"askPrice":118.36,"bidPrice":118.17,"week52High":134.88,"week52Low":41.23,"changeRate5Day":0.047763,"changeRate20Day":0.08487,"changeRate60Day":0.314508,"changeRateWTD":0.025321,"changeRateMTD":0.052425,"changeRateQTD":0.184176,"changeRateYTD":0.184176,"amount":73132715.789764,"eps":6.429604,"lyrEps":2.921465,"lyrPeRate":40.472845,"pbRate":3.883433,"volumeRatio":1.405411,"committee":-0.349693,"roa":0.105522,"roe":0.228758,"changeRate5Min":0.002884,"earningDate":1771430400000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.008457,"floatMarketCap":129030934873.43999,"shortable":3,"shares":1091262981,"floatShares":1091262981,"preHourTrading":{"tag":"盘前","latestPrice":116.67,"preClose":115.32,"latestTime":"09:29 EST","volume":43191,"amount":5035135.94676,"timestamp":1770647377089,"change":1.3500000000000085,"changeRate":0.011706555671175933},"postHourTrading":{"tag":"盘后","latestPrice":115.1461,"preClose":115.32,"latestTime":"19:59 EST","volume":245530,"amount":28310979.0118,"timestamp":1770425975294,"change":-0.17389999999998906,"changeRate":-0.0015079778009017436},"overnightTrading":{"tag":"夜盘","latestPrice":117.0199966430664,"preClose":115.31999969482422,"latestTime":"20260209 04:00 EST","volume":91984,"amount":10657760,"timestamp":1770627601407,"change":1.6999969482421875,"changeRate":0.014741562198586154},"impliedVol":0.625,"impliedVolPercentile":0.9681},{"symbol":"GLD","nameCN":"黃金ETF-SPDR","changeRate":0.016269,"change":7.41,"latestPrice":462.87,"close":462.87,"volume":1785513,"market":"US","high":462.92,"low":460.865,"preClose":455.46,"open":461.455,"turnoverRate":0.004745,"peRate":4.16496,"amplitude":0.004512,"marketValue":174177981000,"askSize":160,"bidSize":200,"askPrice":462.92,"bidPrice":462.85,"week52High":509.7,"week52Low":261.25,"changeRate5Day":0.083675,"changeRate20Day":0.116776,"changeRate60Day":0.218496,"changeRateWTD":0.016269,"changeRateMTD":0.040274,"changeRateQTD":0.167949,"changeRateYTD":0.167949,"amount":825464597.385773,"eps":111.134323,"lyrEps":111.134326,"lyrPeRate":4.16496,"pbRate":1.175066,"volumeRatio":1.98737,"committee":0.111111,"roa":-0.002411,"roe":0.466502,"changeRate5Min":0.001385,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":174177981000,"shortable":3,"shares":376300000,"floatShares":376300000,"preHourTrading":{"tag":"盘前","latestPrice":461.45,"preClose":455.46,"latestTime":"09:29 EST","volume":224208,"amount":103272671.088,"timestamp":1770647395668,"change":5.990000000000009,"changeRate":0.013151539103324133},"postHourTrading":{"tag":"盘后","latestPrice":456.5,"preClose":455.46,"latestTime":"19:59 EST","volume":272359,"amount":124084883.5999,"timestamp":1770425999694,"change":1.0400000000000205,"changeRate":0.0022834057875554836},"overnightTrading":{"tag":"夜盘","latestPrice":462.2099914550781,"preClose":455.4599914550781,"latestTime":"20260209 04:00 EST","volume":230870,"amount":106351604,"timestamp":1770627601411,"change":6.75,"changeRate":0.014820182072272642},"impliedVol":0.3215,"impliedVolPercentile":0.9522},{"symbol":"AU","nameCN":"AngloGold Ashanti Ltd ADS","changeRate":0.011881,"change":1.235,"latestPrice":105.185,"close":105.185,"volume":248596,"market":"US","high":105.33,"low":103.62,"preClose":103.95,"open":104.1,"turnoverRate":0.000493,"peRate":23.233116,"amplitude":0.01645,"marketValue":53106584850.475,"askSize":10,"bidSize":160,"askPrice":105.38,"bidPrice":105.07,"week52High":115.81,"week52Low":28.445,"changeRate5Day":0.108962,"changeRate20Day":0.140217,"changeRate60Day":0.325583,"changeRateWTD":0.011881,"changeRateMTD":0.132605,"changeRateQTD":0.233408,"changeRateYTD":0.233408,"amount":26027035.053131,"eps":4.527374,"lyrEps":2.334167,"lyrPeRate":45.063185,"pbRate":6.905928,"volumeRatio":2.009994,"committee":0.857143,"roa":0.181547,"roe":0.387148,"changeRate5Min":0.007037,"earningDate":1771430400000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.525,"divideRate":0.024005,"floatMarketCap":53023904181.225,"shortable":3,"shares":504887435,"floatShares":504101385,"preHourTrading":{"tag":"盘前","latestPrice":103.75,"preClose":103.95,"latestTime":"09:29 EST","volume":44724,"amount":4634321.0058,"timestamp":1770647399999,"change":-0.20000000000000284,"changeRate":-0.0019240019240019514},"postHourTrading":{"tag":"盘后","latestPrice":104.3,"preClose":103.95,"latestTime":"19:35 EST","volume":29006,"amount":3015922.8218,"timestamp":1770424516398,"change":0.3499999999999943,"changeRate":0.003367003367003312},"overnightTrading":{"tag":"夜盘","latestPrice":105.30000305175781,"preClose":103.94999694824219,"latestTime":"20260209 04:00 EST","volume":6519,"amount":687522,"timestamp":1770627601401,"change":1.350006103515625,"changeRate":0.012987072084165692},"impliedVol":0.7195,"impliedVolPercentile":0.996},{"symbol":"UGA","nameCN":"United States Gasoline Fund LP","changeRate":0.01181,"change":0.82,"latestPrice":70.25,"close":70.25,"volume":6830,"market":"US","high":70.25,"low":70.015,"preClose":69.43,"open":70.07,"turnoverRate":0.005254,"peRate":0,"amplitude":0.003385,"marketValue":91325000,"askSize":1200,"bidSize":1300,"askPrice":70.22,"bidPrice":70.1,"week52High":70.25,"week52Low":52.8,"changeRate5Day":0.068441,"changeRate20Day":0.097999,"changeRate60Day":0.009557,"changeRateWTD":0.01181,"changeRateMTD":0.012686,"changeRateQTD":0.13802,"changeRateYTD":0.13802,"amount":478515.463181,"eps":-25.99,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":2.633729,"committee":0.04,"roa":0,"roe":0,"changeRate5Min":0.00164,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":91325000,"shortable":3,"shares":1300000,"floatShares":1300000,"preHourTrading":{"tag":"盘前","latestPrice":69.9,"preClose":69.43,"latestTime":"09:29 EST","volume":229,"amount":16017.1989,"timestamp":1770647340006,"change":0.46999999999999886,"changeRate":0.006769408036871653},"postHourTrading":{"tag":"盘后","latestPrice":69.43,"preClose":69.43,"latestTime":"16:10 EST","volume":4,"amount":277.72,"timestamp":1770412205004,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":69.43000030517578,"preClose":69.43000030517578,"latestTime":"20260209 04:00 EST","volume":0,"amount":0,"timestamp":1770627600000,"change":0,"changeRate":0},"impliedVol":0.4624,"impliedVolPercentile":0.9721},{"symbol":"BNO","nameCN":"美國布倫特原油基金有限合夥企業","changeRate":0.008432,"change":0.27,"latestPrice":32.29,"close":32.29,"volume":37356,"market":"US","high":32.29,"low":31.98,"preClose":32.02,"open":31.99,"turnoverRate":0.008395,"peRate":0,"amplitude":0.009681,"marketValue":143690500,"askSize":4349,"bidSize":150,"askPrice":32.27,"bidPrice":32.26,"week52High":33.33,"week52Low":24.715,"changeRate5Day":0.032289,"changeRate20Day":0.101296,"changeRate60Day":0.085378,"changeRateWTD":0.008432,"changeRateMTD":-0.02003,"changeRateQTD":0.140184,"changeRateYTD":0.140184,"amount":1199469.26239,"eps":-7.15059,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.791621,"committee":-0.933319,"roa":0,"roe":0,"changeRate5Min":0.002795,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":143690500,"shortable":3,"shares":4450000,"floatShares":4450000,"preHourTrading":{"tag":"盘前","latestPrice":32.0296,"preClose":32.02,"latestTime":"09:27 EST","volume":1218,"amount":38902.448634,"timestamp":1770647257949,"change":0.009599999999998943,"changeRate":0.0002998126171142705},"postHourTrading":{"tag":"盘后","latestPrice":32,"preClose":32.02,"latestTime":"19:37 EST","volume":549,"amount":17586.1571,"timestamp":1770424644237,"change":-0.020000000000003126,"changeRate":-0.00062460961898823},"overnightTrading":{"tag":"夜盘","latestPrice":31.729999542236328,"preClose":32.02000045776367,"latestTime":"20260209 04:00 EST","volume":111,"amount":3549,"timestamp":1770627600000,"change":-0.29000091552734375,"changeRate":-0.009056867938208576},"impliedVol":0.5625,"impliedVolPercentile":0.988},{"symbol":"USO","nameCN":"美國原油ETF","changeRate":0.007144,"change":0.55,"latestPrice":77.54,"close":77.54,"volume":421618,"market":"US","high":77.63,"low":76.79,"preClose":76.99,"open":76.83,"turnoverRate":0.028636,"peRate":6.217187,"amplitude":0.010911,"marketValue":1141668176.62,"askSize":130,"bidSize":70,"askPrice":77.54,"bidPrice":77.53,"week52High":83.57,"week52Low":60.67,"changeRate5Day":0.029338,"changeRate20Day":0.095507,"changeRate60Day":0.066282,"changeRateWTD":0.007144,"changeRateMTD":-0.024899,"changeRateQTD":0.121168,"changeRateYTD":0.121168,"amount":32570550.204071,"eps":12.471878,"lyrEps":12.471878,"lyrPeRate":6.217187,"pbRate":1.290503,"volumeRatio":1.184037,"committee":-0.3,"roa":0.046909,"roe":0.078246,"changeRate5Min":0.002456,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1141668176.62,"shortable":3,"shares":14723603,"floatShares":14723603,"preHourTrading":{"tag":"盘前","latestPrice":76.83,"preClose":76.99,"latestTime":"09:29 EST","volume":61130,"amount":4682309.8122,"timestamp":1770647399999,"change":-0.1599999999999966,"changeRate":-0.0020781919729834604},"postHourTrading":{"tag":"盘后","latestPrice":77.08,"preClose":76.99,"latestTime":"19:58 EST","volume":120052,"amount":9241448.0649,"timestamp":1770425904683,"change":0.09000000000000341,"changeRate":0.0011689829848032657},"overnightTrading":{"tag":"夜盘","latestPrice":76.33999633789062,"preClose":76.98999786376953,"latestTime":"20260209 04:00 EST","volume":43356,"amount":3305628,"timestamp":1770627601317,"change":-0.6500015258789062,"changeRate":-0.008442674943686267},"impliedVol":0.5155,"impliedVolPercentile":0.9283},{"symbol":"PPI","nameCN":"AXS Astoria Real Assets ETF","changeRate":0.004091,"change":0.0834,"latestPrice":20.47,"close":20.47,"volume":49,"market":"US","high":20.47,"low":20.47,"preClose":20.3866,"open":20.47,"turnoverRate":0.000011,"peRate":0,"amplitude":0,"marketValue":99366313.27,"askSize":200,"bidSize":200,"askPrice":20.56,"bidPrice":20.48,"week52High":21.06,"week52Low":12.47,"changeRate5Day":0.039677,"changeRate20Day":0.056707,"changeRate60Day":0.090762,"changeRateWTD":0.004091,"changeRateMTD":0.031297,"changeRateQTD":0.09899,"changeRateYTD":0.09899,"amount":1002.759212,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.032995,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.1987,"divideRate":0.009707,"floatMarketCap":95086855.07,"shortable":3,"shares":4854241,"floatShares":4645181,"preHourTrading":{"tag":"盘前","latestPrice":20.93,"preClose":20.3866,"latestTime":"08:00 EST","volume":6,"amount":125.58,"timestamp":1770642001188,"change":0.5433999999999983,"changeRate":0.026654763423032694},"postHourTrading":{"tag":"盘后","latestPrice":20.4,"preClose":20.4,"latestTime":"16:10 EST","volume":11,"amount":224.273,"timestamp":1770412204932,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":20.386600494384766,"preClose":20.386600494384766,"latestTime":"20260209 04:00 EST","volume":0,"amount":0,"timestamp":1770627600000,"change":0,"changeRate":0},"impliedVol":0.4552,"impliedVolPercentile":0.9283},{"symbol":"XOM","nameCN":"埃克森美孚","changeRate":0.00057,"change":0.085,"latestPrice":149.135,"close":149.135,"volume":1219202,"market":"US","high":150.59,"low":149.04,"preClose":149.05,"open":149.25,"turnoverRate":0.000292,"peRate":22.258956,"amplitude":0.010399,"marketValue":623235165000,"askSize":17,"bidSize":25,"askPrice":149.16,"bidPrice":149.12,"week52High":150.59,"week52Low":97.8,"changeRate5Day":0.077565,"changeRate20Day":0.196814,"changeRate60Day":0.245074,"changeRateWTD":0.00057,"changeRateMTD":0.054703,"changeRateQTD":0.23928,"changeRateYTD":0.23928,"amount":182752475.034454,"eps":6.7,"lyrEps":6.7,"lyrPeRate":22.258955,"pbRate":2.402732,"volumeRatio":1.302377,"committee":0.428571,"roa":0.048136,"roe":0.110805,"changeRate5Min":-0.004572,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4,"divideRate":0.026821,"floatMarketCap":623235165000,"shortable":3,"shares":4179000000,"floatShares":4179000000,"preHourTrading":{"tag":"盘前","latestPrice":149.5,"preClose":149.05,"latestTime":"09:29 EST","volume":27146,"amount":4050433.75758,"timestamp":1770647399096,"change":0.44999999999998863,"changeRate":0.0030191211003018355},"postHourTrading":{"tag":"盘后","latestPrice":149.0555,"preClose":149.05,"latestTime":"19:59 EST","volume":346410,"amount":51632859.8953,"timestamp":1770425970568,"change":0.005499999999983629,"changeRate":0.0000369003690035802},"overnightTrading":{"tag":"夜盘","latestPrice":148.25999450683594,"preClose":149.0500030517578,"latestTime":"20260209 04:00 EST","volume":17570,"amount":2613161,"timestamp":1770627601400,"change":-0.790008544921875,"changeRate":-0.005300292041238963},"impliedVol":0.2918,"impliedVolPercentile":0.8247},{"symbol":"XLE","nameCN":"SPDR能源指數ETF","changeRate":-0.002629,"change":-0.14,"latestPrice":53.11,"close":53.11,"volume":4590505,"market":"US","high":53.48,"low":53.07,"preClose":53.25,"open":53.205,"turnoverRate":0.006911,"peRate":95.418955,"amplitude":0.0077,"marketValue":35275577024,"askSize":3580,"bidSize":1380,"askPrice":53.12,"bidPrice":53.11,"week52High":53.48,"week52Low":37.245,"changeRate5Day":0.061139,"changeRate20Day":0.13799,"changeRate60Day":0.160494,"changeRateWTD":-0.002629,"changeRateMTD":0.040353,"changeRateQTD":0.187877,"changeRateYTD":0.187877,"amount":244552891.803055,"eps":0.556598,"lyrEps":-0.223797,"lyrPeRate":0,"pbRate":1.313141,"volumeRatio":2.002564,"committee":-0.043732,"roa":0.019731,"roe":0.039487,"changeRate5Min":-0.002816,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4644,"divideRate":0.027573,"floatMarketCap":35275577024,"shortable":3,"shares":664198400,"floatShares":664198400,"preHourTrading":{"tag":"盘前","latestPrice":53.17,"preClose":53.25,"latestTime":"09:29 EST","volume":150080,"amount":8000346.52704,"timestamp":1770647385333,"change":-0.0799999999999983,"changeRate":-0.0015023474178403435},"postHourTrading":{"tag":"盘后","latestPrice":53.3499,"preClose":53.25,"latestTime":"19:59 EST","volume":304832,"amount":16232388.7527,"timestamp":1770425982729,"change":0.0998999999999981,"changeRate":0.0018760563380281333},"overnightTrading":{"tag":"夜盘","latestPrice":53.150001525878906,"preClose":53.25,"latestTime":"20260209 04:00 EST","volume":54128,"amount":2883218,"timestamp":1770627601404,"change":-0.09999847412109375,"changeRate":-0.0018779056172975352},"impliedVol":0.2886,"impliedVolPercentile":0.8406},{"symbol":"COP","nameCN":"康菲石油","changeRate":-0.00381,"change":-0.41,"latestPrice":107.21,"close":107.21,"volume":255443,"market":"US","high":108.44,"low":107.07,"preClose":107.62,"open":107.6,"turnoverRate":0.000208,"peRate":16.883465,"amplitude":0.01273,"marketValue":131350261280,"askSize":100,"bidSize":100,"askPrice":107.25,"bidPrice":107.08,"week52High":108.44,"week52Low":79.88,"changeRate5Day":0.053247,"changeRate20Day":0.099477,"changeRate60Day":0.182159,"changeRateWTD":-0.00381,"changeRateMTD":0.028591,"changeRateQTD":0.145284,"changeRateYTD":0.145284,"amount":27499593.074028,"eps":6.35,"lyrEps":6.35,"lyrPeRate":16.883465,"pbRate":2.036849,"volumeRatio":0.800894,"committee":0,"roa":0.062822,"roe":0.123573,"changeRate5Min":-0.001955,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.18,"divideRate":0.029661,"floatMarketCap":131350261279.99998,"shortable":3,"shares":1225168000,"floatShares":1225168000,"preHourTrading":{"tag":"盘前","latestPrice":107.4,"preClose":107.62,"latestTime":"09:25 EST","volume":2675,"amount":288287.50525,"timestamp":1770647147703,"change":-0.21999999999999886,"changeRate":-0.002044229697082316},"postHourTrading":{"tag":"盘后","latestPrice":107.5051,"preClose":107.62,"latestTime":"19:56 EST","volume":152227,"amount":16381282.9197,"timestamp":1770425788151,"change":-0.11490000000000578,"changeRate":-0.0010676454190671415},"overnightTrading":{"tag":"夜盘","latestPrice":107.63999938964844,"preClose":107.62000274658203,"latestTime":"20260209 04:00 EST","volume":1139,"amount":122714,"timestamp":1770627601278,"change":0.01999664306640625,"changeRate":0.00018580786615935425},"impliedVol":0.3325,"impliedVolPercentile":0.5418},{"symbol":"CVX","nameCN":"雪佛龍","changeRate":-0.003981,"change":-0.72,"latestPrice":180.14,"close":180.14,"volume":575600,"market":"US","high":181.52,"low":180.14,"preClose":180.86,"open":181.02,"turnoverRate":0.000306,"peRate":27.170437,"amplitude":0.00763,"marketValue":356677200000,"askSize":400,"bidSize":18,"askPrice":180.2,"bidPrice":180.16,"week52High":182.59,"week52Low":132.04,"changeRate5Day":0.035109,"changeRate20Day":0.111221,"changeRate60Day":0.15297,"changeRateWTD":-0.003981,"changeRateMTD":0.018315,"changeRateQTD":0.181943,"changeRateYTD":0.181943,"amount":104097553.35083,"eps":6.63,"lyrEps":6.650923,"lyrPeRate":27.084962,"pbRate":1.878801,"volumeRatio":1.158451,"committee":-0.603206,"roa":0.040466,"roe":0.071597,"changeRate5Min":-0.002989,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.8365,"divideRate":0.037951,"floatMarketCap":339060545786.54,"shortable":3,"shares":1980000000,"floatShares":1882205761,"preHourTrading":{"tag":"盘前","latestPrice":180.68,"preClose":180.86,"latestTime":"09:29 EST","volume":21750,"amount":3925398.4575,"timestamp":1770647396093,"change":-0.18000000000000682,"changeRate":-0.0009952449408382551},"postHourTrading":{"tag":"盘后","latestPrice":180.9224,"preClose":180.86,"latestTime":"19:59 EST","volume":477956,"amount":86442266.053,"timestamp":1770425992934,"change":0.06239999999999668,"changeRate":0.00034501824615723034},"overnightTrading":{"tag":"夜盘","latestPrice":180.74000549316406,"preClose":180.86000061035156,"latestTime":"20260209 04:00 EST","volume":16534,"amount":2987948,"timestamp":1770627601406,"change":-0.1199951171875,"changeRate":-0.0006634696272395792},"impliedVol":0.2783,"impliedVolPercentile":0.7928},{"symbol":"THM","nameCN":"International Tower Hill Mines","changeRate":-0.004747,"change":-0.0122,"latestPrice":2.5578,"close":2.5578,"volume":237834,"market":"US","high":2.6652,"low":2.5,"preClose":2.57,"open":2.62,"turnoverRate":0.001675,"peRate":0,"amplitude":0.06428,"marketValue":665028000,"askSize":193,"bidSize":7099,"askPrice":2.57,"bidPrice":2.55,"week52High":3.6499,"week52Low":0.46,"changeRate5Day":0.039756,"changeRate20Day":0.206509,"changeRate60Day":0.47,"changeRateWTD":-0.004747,"changeRateMTD":-0.02,"changeRateQTD":0.375161,"changeRateYTD":0.375161,"amount":605811.493515,"eps":-0.020918,"lyrEps":-0.018028,"lyrPeRate":0,"pbRate":11.553848,"volumeRatio":2.275559,"committee":0.947065,"roa":-0.043868,"roe":-0.074659,"changeRate5Min":0.019044,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":363207600,"shortable":3,"shares":260000000,"floatShares":142000000,"preHourTrading":{"tag":"盘前","latestPrice":2.65,"preClose":2.57,"latestTime":"09:20 EST","volume":49836,"amount":132691.65911,"timestamp":1770646845714,"change":0.08000000000000007,"changeRate":0.03112840466926073},"postHourTrading":{"tag":"盘后","latestPrice":2.57,"preClose":2.57,"latestTime":"19:45 EST","volume":42457,"amount":110174.1851,"timestamp":1770425149872,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":2.700000047683716,"preClose":2.569999933242798,"latestTime":"20260209 04:00 EST","volume":10,"amount":27,"timestamp":1770627601220,"change":0.13000011444091797,"changeRate":0.050583703431028984},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"XOP","nameCN":"油氣開採指數ETF-SPDR S&P","changeRate":-0.006762,"change":-0.99,"latestPrice":145.42,"close":145.42,"volume":205730,"market":"US","high":146.4,"low":145.16,"preClose":146.41,"open":145.41,"turnoverRate":0.01349,"peRate":52.516927,"amplitude":0.008469,"marketValue":2217655000,"askSize":110,"bidSize":10,"askPrice":145.44,"bidPrice":145.37,"week52High":146.62,"week52Low":99.01,"changeRate5Day":0.071155,"changeRate20Day":0.141355,"changeRate60Day":0.084172,"changeRateWTD":-0.006762,"changeRateMTD":0.036937,"changeRateQTD":0.15175,"changeRateYTD":0.15175,"amount":29968007.518921,"eps":2.769012,"lyrEps":21.412573,"lyrPeRate":6.791337,"pbRate":1.171526,"volumeRatio":0.970435,"committee":0,"roa":0.013171,"roe":-0.123145,"changeRate5Min":-0.00223,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.22,"divideRate":0.022143,"floatMarketCap":2217655000,"shortable":3,"shares":15250000,"floatShares":15250000,"preHourTrading":{"tag":"盘前","latestPrice":145.76,"preClose":146.41,"latestTime":"09:29 EST","volume":4238,"amount":618639.63434,"timestamp":1770647387073,"change":-0.6500000000000057,"changeRate":-0.004439587459872998},"postHourTrading":{"tag":"盘后","latestPrice":146.4152,"preClose":146.41,"latestTime":"19:52 EST","volume":88355,"amount":12934606.39,"timestamp":1770425556205,"change":0.005200000000002092,"changeRate":0.000035516699678997964},"overnightTrading":{"tag":"夜盘","latestPrice":146.1300048828125,"preClose":146.41000366210938,"latestTime":"20260209 04:00 EST","volume":4101,"amount":597745,"timestamp":1770627601262,"change":-0.279998779296875,"changeRate":-0.0019124292896205845},"impliedVol":0.3597,"impliedVolPercentile":0.7849}]}}}