US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Geography Tension Concept

2,024.02

-10.0637-0.49%

Number of Gainers:5

Number of Losers:13

Number of Flat:- -

PE:- -

High:2,033.64

Open:2,033.64

Low:2,006.01

Close:2,034.08

Loading ...

Constituent

Name \| Symbol	Last	Change%	Change	Volume	Turnover	Market Cap

United States Oil Fund LP US USO	69.03	+0.83%	+0.5700	3.27M	224.68M	961.15M
United States Gasoline Fund LP US UGA	59.66	+0.81%	+0.4800	6.93K	410.98K	71.59M
United States Brent Oil Fund LP US BNO	27.9	+0.58%	+0.1600	334.09K	9.29M	80.91M
Spdr S&P Oil & Gas Exploration & Production Etf US XOP	113.38	+0.54%	+0.6100	2.03M	228.80M	1.93B
Exxon Mobil US XOM	108.57	-0.06%	-0.0600	11.25M	1.22B	469.60B
AXS Astoria Inflation Sensitive ETF US PPI	14.38	-0.07%	-0.0100	13.44K	192.94K	0.00
ConocoPhillips US COP	91.72	-0.09%	-0.0800	4.74M	433.92M	115.95B
Energy Select Sector SPDR Fund US XLE	82.39	-0.18%	-0.1500	8.83M	725.68M	26.60B
Chevron US CVX	138.73	-0.24%	-0.3400	6.88M	951.82M	244.25B
Hecla Mining US HL	5.85	-0.51%	-0.0300	17.78M	103.98M	3.65B
SPDR Gold Shares US GLD	304.73	-1.08%	-3.3400	10.69M	3.24B	100.77B
Centerra Gold Inc. US CGAU	6.63	-1.63%	-0.1100	736.46K	4.90M	1.39B
Eldorado US EGO	19.07	-1.75%	-0.3400	1.20M	22.74M	3.90B
Barrick Gold Corp US GOLD	19.05	-1.85%	-0.3600	17.06M	324.19M	32.76B
New Gold US NGD	3.39	-2.02%	-0.0700	21.42M	72.48M	2.68B
Anglogold Ashanti US AU	39.6	-2.37%	-0.9600	2.56M	100.94M	19.94B
Newmont Mining US NEM	53.94	-3.16%	-1.7600	12.38M	667.54M	60.42B
International Tower Hill Mines US THM	0.6065	-6.68%	-0.0434	330.70K	210.01K	126.08M

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/BK4570"},"companyName":"Tiger Brokers"},"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":"Geography Tension Concept","latestPrice":2024.0194,"timestamp":1745611199999,"preClose":2034.0831,"halted":0,"volume":121535947,"delay":0,"changeRate":-0.004948,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Market Closed","change":-10.063721,"latestTime":"04-25 16:00:00 EDT","open":2033.637,"high":2033.637,"low":2006.0114,"amount":8334882150.170974,"amplitude":0.013581,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1745827200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":1.737224,"peRate":13.82831,"turnoverRate":0.009288,"increases":4,"decrements":14,"flats":0,"marketCap":1085167150240,"floatMarketCap":1065709575132},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4570\",,,,,undefined,":{"symbol":"BK4570","high":2033.637,"amplitude":0.013581,"preClose":2034.0831,"low":2006.0114,"pbRate":"1.737224","latestPrice":2024.0194,"volume":121535947,"delay":0,"open":2033.637,"prevYearClose":1939.053,"prevWeekClose":2013.4115,"prevMonthClose":2219.7344,"prevQuarterClose":2219.7344,"fiveDayClose":2013.4115,"twentyDayClose":2199.4775,"sixtyDayClose":2016.1089,"secType":"PLATE","market":"US","turnoverRate":0.009288,"peRate":13.82831,"marketCap":1085167150240,"floatMarketCap":1065709575132,"timestamp":1745611199999,"nameCN":"Geography Tension Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4570\",,,,undefined,":{"bkCode":"BK4570","up":5,"down":13,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4570\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"USO","shortMargin":0.3,"floatShares":13923603,"nameCN":"United States Oil Fund LP","postHourTrading":{"tag":"盘后","latestPrice":69,"preClose":69.03,"latestTime":"19:49 EDT","volume":388713,"amount":26873689.303,"timestamp":1745624963017},"volumeRatio":0.658002,"changeRateMTD":-0.107332,"dividePrice":0,"high":69.18,"changeRateQTD":-0.107332,"changeRateWTD":-0.006477,"week52Low":60.67,"changeRateYTD":-0.0863,"changeRate5Min":-0.000796,"askSize":0,"floatMarketCap":961146315.09,"latestPrice":69.03,"askPrice":0,"peRate":5.534852,"eps":12.471878,"divideRate":0,"bidPrice":0,"market":"US","volume":3272184,"preHourTrading":{"tag":"盘前","latestPrice":68.07,"preClose":68.46,"latestTime":"09:29 EDT","volume":31085,"amount":2112604.987,"timestamp":1745587799999},"changeRate60Day":-0.112497,"changeRate5Day":-0.006477,"roa":0.10291,"roe":0.166531,"lyrEps":12.471878,"shares":13923603,"amplitude":0.016652,"preClose":68.46,"low":68.04,"lyrPeRate":5.534852,"pbRate":0.883225,"impliedVol":0.4345,"week52High":84.58,"changeRate":0.008326,"longInitialMargin":0.25,"amount":224683493.799683,"changeRate20Day":-0.085453,"overnightTrading":{"tag":"夜盘","latestPrice":68.72000122070312,"preClose":68.45999908447266,"latestTime":"20250425 04:00 EDT","volume":3297,"amount":226981,"timestamp":1745568001862},"bidSize":0,"change":0.57,"marketValue":961146315.09,"shortable":3,"turnoverRate":0.23501,"hourTrading":{"tag":"盘后","latestPrice":69,"preClose":69.03,"latestTime":"19:49 EDT","volume":388713,"amount":26873689.303,"timestamp":1745624963017},"open":68.05,"impliedVolPercentile":0.852},{"symbol":"UGA","shortMargin":0.3,"floatShares":1200000,"nameCN":"United States Gasoline Fund LP","postHourTrading":{"tag":"盘后","latestPrice":59.66,"preClose":59.66,"latestTime":"17:52 EDT","volume":53,"amount":3221.98,"timestamp":1745617958639},"volumeRatio":0.418944,"changeRateMTD":-0.071432,"dividePrice":0,"high":59.69,"changeRateQTD":-0.071432,"changeRateWTD":0.016181,"week52Low":52.8,"changeRateYTD":-0.052866,"changeRate5Min":-0.000335,"askSize":0,"floatMarketCap":71592000,"latestPrice":59.66,"askPrice":0,"peRate":0,"eps":-25.99,"divideRate":0,"bidPrice":0,"market":"US","volume":6925,"changeRate60Day":-0.065769,"changeRate5Day":0.016181,"roa":0,"roe":0,"lyrEps":0,"shares":1200000,"amplitude":0.010477,"preClose":59.18,"low":59.07,"lyrPeRate":0,"pbRate":0,"impliedVol":0.2911,"week52High":72.99,"changeRate":0.008111,"longInitialMargin":0.25,"amount":410978.26643,"changeRate20Day":-0.053617,"bidSize":0,"change":0.48,"marketValue":71592000,"shortable":3,"turnoverRate":0.005771,"hourTrading":{"tag":"盘后","latestPrice":59.66,"preClose":59.66,"latestTime":"17:52 EDT","volume":53,"amount":3221.98,"timestamp":1745617958639},"open":59.07,"impliedVolPercentile":0.876},{"symbol":"BNO","shortMargin":0.3,"floatShares":2900000,"nameCN":"United States Brent Oil Fund LP","postHourTrading":{"tag":"盘后","latestPrice":27.93,"preClose":27.9,"latestTime":"16:39 EDT","volume":577,"amount":16117.05,"timestamp":1745613570505},"volumeRatio":0.527198,"changeRateMTD":-0.103182,"dividePrice":0,"high":27.96,"changeRateQTD":-0.103182,"changeRateWTD":-0.010287,"week52Low":24.715,"changeRateYTD":-0.068447,"changeRate5Min":0,"askSize":0,"floatMarketCap":80910000,"latestPrice":27.9,"askPrice":0,"peRate":0,"eps":-7.15059,"divideRate":0,"bidPrice":0,"market":"US","volume":334089,"preHourTrading":{"tag":"盘前","latestPrice":27.52,"preClose":27.74,"latestTime":"09:02 EDT","volume":471,"amount":12946.647354,"timestamp":1745586136234},"changeRate60Day":-0.101449,"changeRate5Day":-0.010287,"roa":0,"roe":0,"lyrEps":0,"shares":2900000,"amplitude":0.01442,"preClose":27.74,"low":27.56,"lyrPeRate":0,"pbRate":0,"impliedVol":0.367,"week52High":33.385,"changeRate":0.005768,"longInitialMargin":0.25,"amount":9291688.457554,"changeRate20Day":-0.084045,"bidSize":0,"change":0.16,"marketValue":80910000,"shortable":3,"turnoverRate":0.115203,"hourTrading":{"tag":"盘后","latestPrice":27.93,"preClose":27.9,"latestTime":"16:39 EDT","volume":577,"amount":16117.05,"timestamp":1745613570505},"open":27.56,"impliedVolPercentile":0.852},{"symbol":"XOP","shortMargin":0.3,"floatShares":17000000,"nameCN":"Spdr S&P Oil & Gas Exploration & Production Etf","postHourTrading":{"tag":"盘后","latestPrice":113.4,"preClose":113.38,"latestTime":"19:02 EDT","volume":1206,"amount":136744.54,"timestamp":1745622179783},"volumeRatio":0.52611,"changeRateMTD":-0.139169,"dividePrice":3.240804,"high":113.42,"changeRateQTD":-0.139169,"changeRateWTD":0.012955,"week52Low":99.01,"changeRateYTD":-0.143462,"changeRate5Min":0.001059,"askSize":0,"floatMarketCap":1927460000,"latestPrice":113.38,"askPrice":0,"peRate":40.946013,"eps":2.769012,"divideRate":0.028584,"bidPrice":0,"market":"US","volume":2027653,"preHourTrading":{"tag":"盘前","latestPrice":111.62,"preClose":112.77,"latestTime":"09:29 EDT","volume":1022,"amount":113901.75692,"timestamp":1745587798240},"changeRate60Day":-0.179179,"changeRate5Day":0.012955,"roa":0.014774,"roe":0.015905,"lyrEps":21.412573,"shares":17000000,"amplitude":0.018977,"preClose":112.77,"low":111.28,"lyrPeRate":5.29502,"pbRate":0.874611,"impliedVol":0.4148,"week52High":158.26,"changeRate":0.005409,"longInitialMargin":0.25,"amount":228799212.331924,"changeRate20Day":-0.139888,"overnightTrading":{"tag":"夜盘","latestPrice":113.3499984741211,"preClose":112.7699966430664,"latestTime":"20250425 04:00 EDT","volume":1,"amount":113,"timestamp":1745568001859},"bidSize":0,"change":0.610001,"marketValue":1927460000,"shortable":3,"turnoverRate":0.119274,"hourTrading":{"tag":"盘后","latestPrice":113.4,"preClose":113.38,"latestTime":"19:02 EDT","volume":1206,"amount":136744.54,"timestamp":1745622179783},"open":111.49,"impliedVolPercentile":0.932},{"symbol":"XOM","shortMargin":0.3,"floatShares":4316734762,"nameCN":"Exxon Mobil","postHourTrading":{"tag":"盘后","latestPrice":108.53,"preClose":108.57,"latestTime":"19:59 EDT","volume":2138303,"amount":232144028.8638,"timestamp":1745625570396},"volumeRatio":0.779839,"changeRateMTD":-0.08711,"dividePrice":3.84,"high":108.755,"changeRateQTD":-0.08711,"changeRateWTD":0.015432,"week52Low":97.8,"changeRateYTD":0.009296,"changeRate5Min":-0.000736,"askSize":0,"floatMarketCap":468667893110.33997,"latestPrice":108.57,"askPrice":0,"peRate":13.854926,"eps":7.836202,"divideRate":0.035369,"bidPrice":0,"market":"US","volume":11245793,"preHourTrading":{"tag":"盘前","latestPrice":108.4,"preClose":108.63,"latestTime":"09:29 EDT","volume":6456,"amount":696513.849504,"timestamp":1745587793085},"changeRate60Day":-0.00092,"changeRate5Day":0.015432,"roa":0.062455,"earningTime":"Pre-Mkt","roe":0.145145,"lyrEps":7.836202,"shares":4325293654,"amplitude":0.012289,"preClose":108.63,"low":107.42,"lyrPeRate":13.854926,"pbRate":1.780767,"impliedVol":0.3179,"week52High":126.34,"changeRate":-0.000552,"longInitialMargin":0.25,"earningDate":1746115200000,"amount":1218501130.670578,"changeRate20Day":-0.079057,"overnightTrading":{"tag":"夜盘","latestPrice":109.25,"preClose":108.62999725341797,"latestTime":"20250425 04:00 EDT","volume":907,"amount":98820,"timestamp":1745568001876},"bidSize":0,"change":-0.059998,"marketValue":469597132014.77997,"shortable":3,"turnoverRate":0.002605,"hourTrading":{"tag":"盘后","latestPrice":108.53,"preClose":108.57,"latestTime":"19:59 EDT","volume":2138303,"amount":232144028.8638,"timestamp":1745625570396},"open":108.14,"impliedVolPercentile":0.928},{"symbol":"PPI","shortMargin":0.3,"floatShares":0,"nameCN":"AXS Astoria Inflation Sensitive ETF","postHourTrading":{"tag":"盘后","latestPrice":14.38,"preClose":14.38,"latestTime":"16:05 EDT","volume":4,"amount":57.6556,"timestamp":1745611514135},"volumeRatio":1.051532,"changeRateMTD":-0.007591,"dividePrice":0,"high":14.4385,"changeRateQTD":-0.007591,"changeRateWTD":0.033699,"week52Low":12.47,"changeRateYTD":-0.007591,"changeRate5Min":0,"askSize":0,"floatMarketCap":0,"latestPrice":14.38,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":13435,"changeRate60Day":-0.051451,"changeRate5Day":0.033699,"roa":0,"roe":0,"lyrEps":0,"shares":0,"amplitude":0.00893,"preClose":14.39,"low":14.31,"lyrPeRate":0,"pbRate":0,"impliedVol":0.501,"week52High":15.83,"changeRate":-0.000695,"longInitialMargin":0.25,"amount":192942.431779,"changeRate20Day":-0.021389,"overnightTrading":{"tag":"夜盘","latestPrice":14.413900375366211,"preClose":14.413900375366211,"latestTime":"20250425 04:00 EDT","volume":0,"amount":0,"timestamp":1745568000000},"bidSize":0,"change":-0.01,"marketValue":0,"shortable":3,"turnoverRate":0,"hourTrading":{"tag":"盘后","latestPrice":14.38,"preClose":14.38,"latestTime":"16:05 EDT","volume":4,"amount":57.6556,"timestamp":1745611514135},"open":14.39,"impliedVolPercentile":0.996},{"symbol":"COP","shortMargin":0.3,"floatShares":1261529692,"nameCN":"ConocoPhillips","postHourTrading":{"tag":"盘后","latestPrice":92,"preClose":91.72,"latestTime":"19:36 EDT","volume":116142,"amount":10655817.5523,"timestamp":1745624206762},"volumeRatio":0.700781,"changeRateMTD":-0.126643,"dividePrice":0,"high":92.01,"changeRateQTD":-0.126643,"changeRateWTD":0.030793,"week52Low":79.88,"changeRateYTD":-0.075124,"changeRate5Min":-0.000545,"askSize":0,"floatMarketCap":115707503350.24,"latestPrice":91.72,"askPrice":0,"peRate":11.743918,"eps":7.81,"divideRate":0,"bidPrice":0,"market":"US","volume":4736947,"preHourTrading":{"tag":"盘前","latestPrice":91.74,"preClose":91.8,"latestTime":"09:17 EDT","volume":2079,"amount":189681.80616,"timestamp":1745587022495},"changeRate60Day":-0.096889,"changeRate5Day":0.030793,"roa":0.084034,"earningTime":"Pre-Mkt","roe":0.162086,"lyrEps":7.81902,"shares":1264165351,"amplitude":0.015251,"preClose":91.8,"low":90.61,"lyrPeRate":11.73037,"pbRate":1.789451,"impliedVol":0.4067,"week52High":130.77,"changeRate":-0.000871,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":433922660.971024,"changeRate20Day":-0.107956,"overnightTrading":{"tag":"夜盘","latestPrice":92.05000305175781,"preClose":91.80000305175781,"latestTime":"20250425 04:00 EDT","volume":372,"amount":34390,"timestamp":1745568001862},"bidSize":0,"change":-0.080002,"marketValue":115949245993.72,"shortable":3,"turnoverRate":0.003755,"hourTrading":{"tag":"盘后","latestPrice":92,"preClose":91.72,"latestTime":"19:36 EDT","volume":116142,"amount":10655817.5523,"timestamp":1745624206762},"open":90.65,"impliedVolPercentile":0.936},{"symbol":"XLE","shortMargin":0.3,"floatShares":322824200,"nameCN":"Energy Select Sector SPDR Fund","postHourTrading":{"tag":"盘后","latestPrice":82.3,"preClose":82.39,"latestTime":"19:55 EDT","volume":269172,"amount":22177237.497,"timestamp":1745625336086},"volumeRatio":0.533803,"changeRateMTD":-0.118352,"dividePrice":2.859,"high":82.46,"changeRateQTD":-0.118352,"changeRateWTD":0.01092,"week52Low":74.49,"changeRateYTD":-0.038174,"changeRate5Min":-0.000061,"askSize":0,"floatMarketCap":26597485838,"latestPrice":82.39,"askPrice":0,"peRate":0,"eps":-0.447593,"divideRate":0.034701,"bidPrice":0,"market":"US","volume":8832390,"preHourTrading":{"tag":"盘前","latestPrice":81.81,"preClose":82.54,"latestTime":"09:29 EDT","volume":9004,"amount":737191.87528,"timestamp":1745587797673},"changeRate60Day":-0.081494,"changeRate5Day":0.01092,"roa":0.020266,"roe":-0.004852,"lyrEps":-0.447593,"shares":322824200,"amplitude":0.011873,"preClose":82.54,"low":81.48,"lyrPeRate":0,"pbRate":0.750062,"impliedVol":0.3055,"week52High":97.92,"changeRate":-0.001817,"longInitialMargin":0.25,"amount":725683008.831711,"changeRate20Day":-0.112846,"overnightTrading":{"tag":"夜盘","latestPrice":82.5,"preClose":82.54000091552734,"latestTime":"20250425 04:00 EDT","volume":267,"amount":22083,"timestamp":1745568001760},"bidSize":0,"change":-0.150002,"marketValue":26597485838,"shortable":3,"turnoverRate":0.02736,"hourTrading":{"tag":"盘后","latestPrice":82.3,"preClose":82.39,"latestTime":"19:55 EDT","volume":269172,"amount":22177237.497,"timestamp":1745625336086},"open":81.8,"impliedVolPercentile":0.924},{"symbol":"CVX","shortMargin":0.3,"floatShares":1636418592,"nameCN":"Chevron","postHourTrading":{"tag":"盘后","latestPrice":138.73,"preClose":138.73,"latestTime":"19:58 EDT","volume":194617,"amount":26997524.2775,"timestamp":1745625498835},"volumeRatio":0.782396,"changeRateMTD":-0.170722,"dividePrice":6.52,"high":139.05,"changeRateQTD":-0.170722,"changeRateWTD":0.006238,"week52Low":132.04,"changeRateYTD":-0.042184,"changeRate5Min":0.000721,"askSize":0,"floatMarketCap":227020351268.15997,"latestPrice":138.73,"askPrice":0,"peRate":14.272633,"eps":9.72,"divideRate":0.046998,"bidPrice":0,"market":"US","volume":6878358,"preHourTrading":{"tag":"盘前","latestPrice":138.4,"preClose":139.07,"latestTime":"09:29 EDT","volume":14608,"amount":2019105.05104,"timestamp":1745587792059},"changeRate60Day":-0.108934,"changeRate5Day":0.006238,"roa":0.056161,"earningTime":"Pre-Mkt","roe":0.112661,"lyrEps":9.757458,"shares":1760598537,"amplitude":0.012943,"preClose":139.07,"low":137.25,"lyrPeRate":14.217842,"pbRate":1.603539,"impliedVol":0.315,"week52High":168.96,"changeRate":-0.002445,"longInitialMargin":0.25,"earningDate":1746115200000,"amount":951815038.797729,"changeRate20Day":-0.167537,"overnightTrading":{"tag":"夜盘","latestPrice":139.8000030517578,"preClose":139.07000732421875,"latestTime":"20250425 04:00 EDT","volume":623,"amount":86823,"timestamp":1745568001876},"bidSize":0,"change":-0.340012,"marketValue":244247835038.00998,"shortable":3,"turnoverRate":0.004203,"hourTrading":{"tag":"盘后","latestPrice":138.73,"preClose":138.73,"latestTime":"19:58 EDT","volume":194617,"amount":26997524.2775,"timestamp":1745625498835},"open":138.33,"impliedVolPercentile":0.932},{"symbol":"HL","shortMargin":0.3,"floatShares":584816770,"nameCN":"Hecla Mining","postHourTrading":{"tag":"盘后","latestPrice":5.84,"preClose":5.85,"latestTime":"19:46 EDT","volume":1129162,"amount":6605783.9854,"timestamp":1745624777428},"volumeRatio":0.913885,"changeRateMTD":0.052158,"dividePrice":0.0375,"high":5.91,"changeRateQTD":0.052158,"changeRateWTD":0.006885,"week52Low":4.41,"changeRateYTD":0.191446,"changeRate5Min":0,"askSize":0,"floatMarketCap":3421178104.5,"latestPrice":5.85,"askPrice":0,"peRate":103.034679,"eps":0.056777,"divideRate":0.00641,"bidPrice":0,"market":"US","volume":17777177,"preHourTrading":{"tag":"盘前","latestPrice":5.661,"preClose":5.88,"latestTime":"09:29 EDT","volume":39064,"amount":224124.996694,"timestamp":1745587741076},"changeRate60Day":0.065574,"changeRate5Day":0.006885,"roa":0.026058,"earningTime":"Post-Mkt","roe":0.017866,"lyrEps":0.056777,"shares":623497229,"amplitude":0.045918,"preClose":5.88,"low":5.64,"lyrPeRate":103.03468,"pbRate":1.78843,"impliedVol":0.6162,"week52High":7.68,"changeRate":-0.005102,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":103977690.647885,"changeRate20Day":-0.005102,"overnightTrading":{"tag":"夜盘","latestPrice":5.849999904632568,"preClose":5.880000114440918,"latestTime":"20250425 04:00 EDT","volume":110,"amount":644,"timestamp":1745568001670},"bidSize":0,"change":-0.03,"marketValue":3647458789.65,"shortable":3,"turnoverRate":0.030398,"hourTrading":{"tag":"盘后","latestPrice":5.84,"preClose":5.85,"latestTime":"19:46 EDT","volume":1129162,"amount":6605783.9854,"timestamp":1745624777428},"open":5.68,"impliedVolPercentile":0.6},{"symbol":"GLD","shortMargin":0.3,"floatShares":330700000,"nameCN":"SPDR Gold Shares","postHourTrading":{"tag":"盘后","latestPrice":305.19,"preClose":304.73,"latestTime":"19:59 EDT","volume":345217,"amount":105283209.7446,"timestamp":1745625594862},"volumeRatio":0.485219,"changeRateMTD":0.057576,"dividePrice":0,"high":305.37,"changeRateQTD":0.057576,"changeRateWTD":-0.004541,"week52Low":210.71,"changeRateYTD":0.258539,"changeRate5Min":-0.000476,"askSize":0,"floatMarketCap":100774211000,"latestPrice":304.73,"askPrice":0,"peRate":6.222507,"eps":48.972221,"divideRate":0,"bidPrice":0,"market":"US","volume":10691085,"preHourTrading":{"tag":"盘前","latestPrice":301.75,"preClose":308.07,"latestTime":"09:29 EDT","volume":205687,"amount":62435231.61882,"timestamp":1745587799999},"changeRate60Day":0.19878,"changeRate5Day":-0.004541,"roa":-0.002486,"roe":0.220368,"lyrEps":69.0168,"shares":330700000,"amplitude":0.014153,"preClose":308.07,"low":301.01,"lyrPeRate":4.415302,"pbRate":1.376413,"impliedVol":0.2344,"week52High":317.63,"changeRate":-0.010842,"longInitialMargin":0.25,"amount":3238310657.817535,"changeRate20Day":0.080718,"overnightTrading":{"tag":"夜盘","latestPrice":304.8999938964844,"preClose":308.07000732421875,"latestTime":"20250425 04:00 EDT","volume":61165,"amount":18754092,"timestamp":1745568001876},"bidSize":0,"change":-3.339996,"marketValue":100774211000,"shortable":3,"turnoverRate":0.032329,"hourTrading":{"tag":"盘后","latestPrice":305.19,"preClose":304.73,"latestTime":"19:59 EDT","volume":345217,"amount":105283209.7446,"timestamp":1745625594862},"open":301.78,"impliedVolPercentile":0.952},{"symbol":"CGAU","shortMargin":0.3,"floatShares":209089412,"nameCN":"Centerra Gold Inc.","postHourTrading":{"tag":"盘后","latestPrice":6.63,"preClose":6.63,"latestTime":"19:24 EDT","volume":82130,"amount":544121.410162,"timestamp":1745623457372},"volumeRatio":0.968836,"changeRateMTD":0.044094,"dividePrice":0.194601,"high":6.77,"changeRateQTD":0.044094,"changeRateWTD":-0.03913,"week52Low":5.41,"changeRateYTD":0.165202,"changeRate5Min":0.003026,"askSize":0,"floatMarketCap":1386262801.56,"latestPrice":6.63,"askPrice":0,"peRate":18.775541,"eps":0.353119,"divideRate":0.029352,"bidPrice":0,"market":"US","volume":736459,"preHourTrading":{"tag":"盘前","latestPrice":6.9,"preClose":6.74,"latestTime":"08:50 EDT","volume":10,"amount":69,"timestamp":1745585453262},"changeRate60Day":0.08867,"changeRate5Day":-0.03913,"roa":0.01978,"earningTime":"Pre-Mkt","roe":0.048282,"lyrEps":0.376563,"shares":209635324,"amplitude":0.034125,"preClose":6.74,"low":6.54,"lyrPeRate":17.606616,"pbRate":0.839343,"impliedVol":0.5011,"week52High":7.82,"changeRate":-0.01632,"longInitialMargin":0.25,"earningDate":1746460800000,"amount":4903008.999231,"changeRate20Day":0.034321,"overnightTrading":{"tag":"夜盘","latestPrice":6.630000114440918,"preClose":6.630000114440918,"latestTime":"20250425 04:00 EDT","volume":0,"amount":0,"timestamp":1745568000000},"bidSize":0,"change":-0.11,"marketValue":1389882198.12,"shortable":3,"turnoverRate":0.003522,"hourTrading":{"tag":"盘后","latestPrice":6.63,"preClose":6.63,"latestTime":"19:24 EDT","volume":82130,"amount":544121.410162,"timestamp":1745623457372},"open":6.59,"impliedVolPercentile":0.264},{"symbol":"EGO","shortMargin":0.3,"floatShares":186708254,"nameCN":"Eldorado","postHourTrading":{"tag":"盘后","latestPrice":19.07,"preClose":19.07,"latestTime":"19:08 EDT","volume":143164,"amount":2729983.8949,"timestamp":1745622487359},"volumeRatio":0.538516,"changeRateMTD":0.133769,"dividePrice":0,"high":19.18,"changeRateQTD":0.133769,"changeRateWTD":-0.036869,"week52Low":13.29,"changeRateYTD":0.282448,"changeRate5Min":0.003684,"askSize":0,"floatMarketCap":3560526403.78,"latestPrice":19.07,"askPrice":0,"peRate":13.595703,"eps":1.402649,"divideRate":0,"bidPrice":0,"market":"US","volume":1196466,"preHourTrading":{"tag":"盘前","latestPrice":18.73,"preClose":19.41,"latestTime":"09:26 EDT","volume":264,"amount":4952.57004,"timestamp":1745587599054},"changeRate60Day":0.263751,"changeRate5Day":-0.036869,"roa":0.047969,"earningTime":"Post-Mkt","roe":0.081248,"lyrEps":1.417374,"shares":204604566,"amplitude":0.017002,"preClose":19.41,"low":18.85,"lyrPeRate":13.454459,"pbRate":1.001339,"impliedVol":0.4819,"week52High":20.65,"changeRate":-0.017517,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":22736051.190983,"changeRate20Day":0.143971,"overnightTrading":{"tag":"夜盘","latestPrice":19.06999969482422,"preClose":19.06999969482422,"latestTime":"20250425 04:00 EDT","volume":0,"amount":0,"timestamp":1745568000000},"bidSize":0,"change":-0.34,"marketValue":3901809073.62,"shortable":3,"turnoverRate":0.006408,"hourTrading":{"tag":"盘后","latestPrice":19.07,"preClose":19.07,"latestTime":"19:08 EDT","volume":143164,"amount":2729983.8949,"timestamp":1745622487359},"open":18.9,"impliedVolPercentile":0.78},{"symbol":"GOLD","shortMargin":0.3,"floatShares":1705886277,"nameCN":"Barrick Gold Corp","postHourTrading":{"tag":"盘后","latestPrice":19.05,"preClose":19.05,"latestTime":"19:58 EDT","volume":404550,"amount":7708396.002082,"timestamp":1745625511803},"volumeRatio":0.642188,"changeRateMTD":-0.020062,"dividePrice":0.4,"high":19.16,"changeRateQTD":-0.020062,"changeRateWTD":-0.055528,"week52Low":15.11,"changeRateYTD":0.229032,"changeRate5Min":-0.000262,"askSize":0,"floatMarketCap":32497133576.850002,"latestPrice":19.05,"askPrice":0,"peRate":15.614754,"eps":1.22,"divideRate":0.020997,"bidPrice":0,"market":"US","volume":17057503,"preHourTrading":{"tag":"盘前","latestPrice":18.82,"preClose":19.41,"latestTime":"09:29 EDT","volume":269828,"amount":5103609.08954,"timestamp":1745587766072},"changeRate60Day":0.193609,"changeRate5Day":-0.055528,"roa":0.063652,"earningTime":"Pre-Mkt","roe":0.094639,"lyrEps":1.224443,"shares":1719858060,"amplitude":0.020093,"preClose":19.41,"low":18.77,"lyrPeRate":15.558095,"pbRate":1.348839,"impliedVol":0.4201,"week52High":21.35,"changeRate":-0.018547,"longInitialMargin":0.25,"earningDate":1746547200000,"amount":324186093.98945,"changeRate20Day":-0.026074,"overnightTrading":{"tag":"夜盘","latestPrice":19.25,"preClose":19.40999984741211,"latestTime":"20250425 04:00 EDT","volume":14669,"amount":281540,"timestamp":1745568001874},"bidSize":0,"change":-0.360001,"marketValue":32763296043,"shortable":3,"turnoverRate":0.009999,"hourTrading":{"tag":"盘后","latestPrice":19.05,"preClose":19.05,"latestTime":"19:58 EDT","volume":404550,"amount":7708396.002082,"timestamp":1745625511803},"open":18.88,"impliedVolPercentile":0.816},{"symbol":"NGD","shortMargin":0.3,"floatShares":761732991,"nameCN":"New Gold","postHourTrading":{"tag":"盘后","latestPrice":3.38,"preClose":3.39,"latestTime":"19:59 EDT","volume":110556,"amount":374754.505192,"timestamp":1745625590284},"volumeRatio":0.658523,"changeRateMTD":-0.086253,"dividePrice":0,"high":3.44,"changeRateQTD":-0.086253,"changeRateWTD":-0.068681,"week52Low":1.73,"changeRateYTD":0.366935,"changeRate5Min":0.001477,"askSize":0,"floatMarketCap":2582274839.49,"latestPrice":3.39,"askPrice":0,"peRate":24.853554,"eps":0.136399,"divideRate":0,"bidPrice":0,"market":"US","volume":21417642,"preHourTrading":{"tag":"盘前","latestPrice":3.3203,"preClose":3.46,"latestTime":"09:28 EDT","volume":32677,"amount":110135.933234,"timestamp":1745587712115},"changeRate60Day":0.17301,"changeRate5Day":-0.068681,"roa":0.05175,"earningTime":"Post-Mkt","roe":0.11143,"lyrEps":0.136399,"shares":791304598,"amplitude":0.037572,"preClose":3.46,"low":3.31,"lyrPeRate":24.853555,"pbRate":2.549199,"impliedVol":0.6099,"week52High":3.86,"changeRate":-0.020231,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":72476280.603325,"changeRate20Day":-0.063536,"overnightTrading":{"tag":"夜盘","latestPrice":3.390000104904175,"preClose":3.390000104904175,"latestTime":"20250425 04:00 EDT","volume":0,"amount":0,"timestamp":1745568000000},"bidSize":0,"change":-0.07,"marketValue":2682522587.22,"shortable":3,"turnoverRate":0.028117,"hourTrading":{"tag":"盘后","latestPrice":3.38,"preClose":3.39,"latestTime":"19:59 EDT","volume":110556,"amount":374754.505192,"timestamp":1745625590284},"open":3.31,"impliedVolPercentile":0.588},{"symbol":"AU","shortMargin":0.3,"floatShares":503395311,"nameCN":"Anglogold Ashanti","postHourTrading":{"tag":"盘后","latestPrice":39.8,"preClose":39.6,"latestTime":"19:54 EDT","volume":72888,"amount":2887561.7261,"timestamp":1745625259516},"volumeRatio":0.509159,"changeRateMTD":0.06681,"dividePrice":0.91,"high":39.69,"changeRateQTD":0.06681,"changeRateWTD":-0.084393,"week52Low":22.13,"changeRateYTD":0.715771,"changeRate5Min":0.003039,"askSize":0,"floatMarketCap":19934454315.600002,"latestPrice":39.6,"askPrice":0,"peRate":16.995716,"eps":2.329999,"divideRate":0.02298,"bidPrice":0,"market":"US","volume":2556267,"preHourTrading":{"tag":"盘前","latestPrice":39.05,"preClose":40.56,"latestTime":"09:29 EDT","volume":62674,"amount":2472891.04034,"timestamp":1745587798082},"changeRate60Day":0.390449,"changeRate5Day":-0.084393,"roa":0.091997,"earningTime":null,"roe":0.171223,"lyrEps":2.334167,"shares":503539626,"amplitude":0.015533,"preClose":40.56,"low":39.06,"lyrPeRate":16.965367,"pbRate":3.008021,"impliedVol":0.5119,"week52High":46.9,"changeRate":-0.023669,"longInitialMargin":0.25,"earningDate":1746720000000,"amount":100938289.885426,"changeRate20Day":0.094527,"overnightTrading":{"tag":"夜盘","latestPrice":39.599998474121094,"preClose":39.599998474121094,"latestTime":"20250425 04:00 EDT","volume":0,"amount":0,"timestamp":1745568000000},"bidSize":0,"change":-0.960003,"marketValue":19940169189.600002,"shortable":3,"turnoverRate":0.005078,"hourTrading":{"tag":"盘后","latestPrice":39.8,"preClose":39.6,"latestTime":"19:54 EDT","volume":72888,"amount":2887561.7261,"timestamp":1745625259516},"open":39.06,"impliedVolPercentile":0.936},{"symbol":"NEM","shortMargin":0.3,"floatShares":1118157393,"nameCN":"Newmont Mining","postHourTrading":{"tag":"盘后","latestPrice":53.92,"preClose":53.94,"latestTime":"19:59 EDT","volume":370563,"amount":19987890.42399,"timestamp":1745625571833},"volumeRatio":0.710456,"changeRateMTD":0.117233,"dividePrice":1,"high":54.42,"changeRateQTD":0.117233,"changeRateWTD":-0.020697,"week52Low":36.86,"changeRateYTD":0.449221,"changeRate5Min":0.000093,"askSize":0,"floatMarketCap":60313409778.42,"latestPrice":53.94,"askPrice":0,"peRate":12.150017,"eps":4.4395,"divideRate":0.018539,"bidPrice":0,"market":"US","volume":12383808,"preHourTrading":{"tag":"盘前","latestPrice":54.3,"preClose":55.7,"latestTime":"09:29 EDT","volume":72978,"amount":3968649.239166,"timestamp":1745587799114},"changeRate60Day":0.296946,"changeRate5Day":-0.020697,"roa":0.078571,"roe":0.166595,"lyrEps":2.921465,"shares":1120117599,"amplitude":0.016876,"preClose":55.7,"low":53.48,"lyrPeRate":18.463339,"pbRate":1.933536,"impliedVol":0.3899,"week52High":58.72,"changeRate":-0.031598,"longInitialMargin":0.25,"amount":667535171.941406,"changeRate20Day":0.114693,"overnightTrading":{"tag":"夜盘","latestPrice":54.400001525878906,"preClose":55.70000076293945,"latestTime":"20250425 04:00 EDT","volume":10904,"amount":598715,"timestamp":1745568001874},"bidSize":0,"change":-1.760002,"marketValue":60419143290.06,"shortable":3,"turnoverRate":0.011075,"hourTrading":{"tag":"盘后","latestPrice":53.92,"preClose":53.94,"latestTime":"19:59 EDT","volume":370563,"amount":19987890.42399,"timestamp":1745625571833},"open":54.285,"impliedVolPercentile":0.544},{"changeRate5Day":-0.086596,"symbol":"THM","shortMargin":0.3,"floatShares":107851731,"roa":-0.039367,"nameCN":"International Tower Hill Mines","roe":-0.063434,"lyrEps":-0.018028,"volumeRatio":0.878011,"changeRateMTD":-0.040348,"shares":207885473,"dividePrice":0,"high":0.6572,"amplitude":0.078012,"changeRateQTD":-0.040348,"preClose":0.6499,"changeRateWTD":-0.086596,"low":0.6065,"week52Low":0.4,"lyrPeRate":0,"pbRate":2.237796,"impliedVol":0,"changeRateYTD":0.331796,"changeRate5Min":-0.0296,"week52High":0.7731,"changeRate":-0.066779,"askSize":0,"floatMarketCap":65412074.8515,"longInitialMargin":0.25,"latestPrice":0.6065,"askPrice":0,"peRate":0,"amount":210005.912247,"changeRate20Day":-0.073055,"overnightTrading":{"tag":"夜盘","latestPrice":0.6065000295639038,"preClose":0.6065000295639038,"latestTime":"20250425 04:00 EDT","volume":0,"amount":0,"timestamp":1745568000000},"bidSize":0,"change":-0.0434,"eps":-0.02,"marketValue":126082539.3745,"divideRate":0,"bidPrice":0,"market":"US","volume":330696,"shortable":3,"changeRate60Day":0.287139,"turnoverRate":0.003066,"open":0.6401,"impliedVolPercentile":0}]}}}