US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Geography Tension Concept

1,940.82

-158.5187-7.55%

Number of Gainers:- -

Number of Losers:18

Number of Flat:- -

PE:- -

High:2,099.34

Open:2,099.34

Low:1,934.81

Close:2,099.34

Loading ...

Constituent

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

SPDR Gold Shares US GLD	279.72	-2.34%	-6.7000	21.52M	6.03B	90.85B
United States Gasoline Fund LP US UGA	58.19	-3.87%	-2.3454	56.51K	3.25M	78.56M
United States Brent Oil Fund LP US BNO	27.6	-5.28%	-1.5400	1.26M	34.41M	88.32M
International Tower Hill Mines US THM	0.48	-5.88%	-0.0300	429.54K	210.56K	99.79M
United States Oil Fund LP US USO	67.92	-5.99%	-4.3300	9.32M	624.26M	857.40M
AXS Astoria Inflation Sensitive ETF US PPI	12.9554	-6.80%	-0.9446	22.39K	290.89K	0.00
Exxon Mobil US XOM	104.34	-7.20%	-8.0900	30.84M	3.28B	452.75B
Chevron US CVX	143.28	-8.22%	-12.8400	20.37M	2.97B	252.26B
Newmont Mining US NEM	44.18	-8.59%	-4.1500	21.18M	947.63M	49.80B
Eldorado US EGO	16.16	-8.65%	-1.5300	3.04M	49.99M	3.31B
Barrick Gold Corp US GOLD	17.67	-8.82%	-1.7100	37.35M	673.22M	30.52B
Energy Select Sector SPDR Fund US XLE	78.76	-9.20%	-7.9800	50.38M	4.05B	28.08B
Anglogold Ashanti US AU	33.55	-9.25%	-3.4200	4.23M	143.52M	16.89B
ConocoPhillips US COP	86.29	-9.41%	-8.9600	15.16M	1.33B	109.79B
Centerra Gold Inc. US CGAU	5.61	-9.66%	-0.6000	1.20M	6.83M	1.18B
Spdr S&P Oil & Gas Exploration & Production Etf US XOP	106.71	-10.67%	-12.7500	10.91M	1.17B	1.82B
Hecla Mining US HL	4.72	-11.78%	-0.6300	24.46M	117.02M	2.98B
New Gold US NGD	3.01	-14.97%	-0.5300	24.77M	77.12M	2.38B

{"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":1940.8197,"timestamp":1743796799999,"preClose":2099.3384,"halted":0,"volume":276789931,"delay":0,"changeRate":-0.075509,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Market Closed","change":-158.518677,"latestTime":"04-04 16:00:00 EDT","open":2099.3384,"high":2099.3384,"low":1934.8065,"amount":21540942169.730648,"amplitude":0.078373,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Market Trading","tradingStatus":1,"beginTime":1744012800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":1.930852,"peRate":15.72325,"turnoverRate":0.020925,"increases":0,"decrements":18,"flats":0,"marketCap":1043845313168,"floatMarketCap":1033957220484},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4570\",,,,,undefined,":{"symbol":"BK4570","high":2099.3384,"amplitude":0.078373,"preClose":2099.3384,"low":1934.8065,"pbRate":"1.930852","latestPrice":1940.8197,"volume":276789931,"delay":0,"open":2099.3384,"prevYearClose":1939.053,"prevWeekClose":2194.46,"prevMonthClose":2219.7344,"prevQuarterClose":2219.7344,"fiveDayClose":2194.46,"twentyDayClose":2032.6671,"sixtyDayClose":1977.7374,"secType":"PLATE","market":"US","turnoverRate":0.020925,"peRate":15.72325,"marketCap":1043845313168,"floatMarketCap":1033957220484,"timestamp":1743796799999,"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":0,"down":18,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4570\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"GLD","shortMargin":0.3,"floatShares":324800000,"nameCN":"SPDR Gold Shares","postHourTrading":{"tag":"盘后","latestPrice":279.8001,"preClose":279.72,"latestTime":"19:59 EDT","volume":869853,"amount":243372299.1511,"timestamp":1743811196000},"volumeRatio":1.515048,"changeRateMTD":-0.029222,"dividePrice":0,"high":284.03,"changeRateQTD":-0.029222,"changeRateWTD":-0.015278,"week52Low":210.71,"changeRateYTD":0.155247,"changeRate5Min":-0.001107,"askSize":0,"floatMarketCap":90853056000.00002,"latestPrice":279.72,"askPrice":0,"peRate":5.71181,"eps":48.972221,"divideRate":0,"bidPrice":0,"market":"US","volume":21517158,"preHourTrading":{"tag":"盘前","latestPrice":283.63,"preClose":286.42,"latestTime":"09:29 EDT","volume":285503,"amount":81563818.91889,"timestamp":1743773399999},"changeRate60Day":0.143768,"changeRate5Day":-0.015278,"roa":-0.002486,"roe":0.220368,"lyrEps":69.0168,"shares":324800000,"amplitude":0.020983,"preClose":286.42,"low":278.02,"lyrPeRate":4.052926,"pbRate":1.240906,"impliedVol":0.2267,"week52High":289.13,"changeRate":-0.023392,"longInitialMargin":0.25,"amount":6031818591.860229,"changeRate20Day":0.042215,"overnightTrading":{"tag":"夜盘","latestPrice":285.1499938964844,"preClose":286.4200134277344,"latestTime":"20250404 04:00 EDT","volume":33514,"amount":9590212,"timestamp":1743753601599},"bidSize":0,"change":-6.700012,"marketValue":90853056000.00002,"shortable":3,"turnoverRate":0.066247,"hourTrading":{"tag":"盘后","latestPrice":279.8001,"preClose":279.72,"latestTime":"19:59 EDT","volume":869853,"amount":243372299.1511,"timestamp":1743811196000},"open":283.64,"impliedVolPercentile":0.996},{"symbol":"UGA","shortMargin":0.3,"floatShares":1350000,"nameCN":"United States Gasoline Fund LP","postHourTrading":{"tag":"盘后","latestPrice":57.94,"preClose":58.19,"latestTime":"19:51 EDT","volume":563,"amount":32672.87,"timestamp":1743810668964},"volumeRatio":1.167402,"changeRateMTD":-0.094312,"dividePrice":0,"high":58.29,"changeRateQTD":-0.094312,"changeRateWTD":-0.073112,"week52Low":55.37,"changeRateYTD":-0.076203,"changeRate5Min":-0.000172,"askSize":0,"floatMarketCap":78556500,"latestPrice":58.19,"askPrice":0,"peRate":0,"eps":-25.99,"divideRate":0,"bidPrice":0,"market":"US","volume":56513,"preHourTrading":{"tag":"盘前","latestPrice":57.75,"preClose":60.5354,"latestTime":"09:24 EDT","volume":1080,"amount":62382.72996,"timestamp":1743773056187},"changeRate60Day":-0.085207,"changeRate5Day":-0.073112,"roa":0,"roe":0,"lyrEps":0,"shares":1350000,"amplitude":0.027257,"preClose":60.5354,"low":56.64,"lyrPeRate":0,"pbRate":0,"impliedVol":0.16,"week52High":74.57,"changeRate":-0.038744,"longInitialMargin":0.25,"amount":3250932.831551,"changeRate20Day":-0.013227,"bidSize":0,"change":-2.345402,"marketValue":78556500,"shortable":3,"turnoverRate":0.041861,"hourTrading":{"tag":"盘后","latestPrice":57.94,"preClose":58.19,"latestTime":"19:51 EDT","volume":563,"amount":32672.87,"timestamp":1743810668964},"open":57.44,"impliedVolPercentile":0.4382},{"symbol":"BNO","shortMargin":0.3,"floatShares":3200000,"nameCN":"United States Brent Oil Fund LP","postHourTrading":{"tag":"盘后","latestPrice":27.43,"preClose":27.6,"latestTime":"18:21 EDT","volume":2177,"amount":60003.1381,"timestamp":1743805289744},"volumeRatio":2.765364,"changeRateMTD":-0.112825,"dividePrice":0,"high":27.77,"changeRateQTD":-0.112825,"changeRateWTD":-0.085487,"week52Low":26.67,"changeRateYTD":-0.078464,"changeRate5Min":0.000725,"askSize":0,"floatMarketCap":88320000,"latestPrice":27.6,"askPrice":0,"peRate":0,"eps":-7.15059,"divideRate":0,"bidPrice":0,"market":"US","volume":1262045,"preHourTrading":{"tag":"盘前","latestPrice":27.1493,"preClose":29.14,"latestTime":"09:28 EDT","volume":4178,"amount":114823.405792,"timestamp":1743773296167},"changeRate60Day":-0.113965,"changeRate5Day":-0.085487,"roa":0,"roe":0,"lyrEps":0,"shares":3200000,"amplitude":0.037749,"preClose":29.14,"low":26.67,"lyrPeRate":0,"pbRate":0,"impliedVol":0.3452,"week52High":33.91,"changeRate":-0.052848,"longInitialMargin":0.25,"amount":34414412.702484,"changeRate20Day":-0.048932,"bidSize":0,"change":-1.539999,"marketValue":88320000,"shortable":3,"turnoverRate":0.394389,"hourTrading":{"tag":"盘后","latestPrice":27.43,"preClose":27.6,"latestTime":"18:21 EDT","volume":2177,"amount":60003.1381,"timestamp":1743805289744},"open":27.16,"impliedVolPercentile":0.8367},{"symbol":"THM","shortMargin":0.3,"floatShares":107851731,"nameCN":"International Tower Hill Mines","postHourTrading":{"tag":"盘后","latestPrice":0.497,"preClose":0.48,"latestTime":"19:01 EDT","volume":1118,"amount":555.6367,"timestamp":1743807691143},"volumeRatio":0.959765,"changeRateMTD":-0.240506,"dividePrice":0,"high":0.53,"changeRateQTD":-0.240506,"changeRateWTD":-0.259145,"week52Low":0.4,"changeRateYTD":0.054018,"changeRate5Min":0,"askSize":0,"floatMarketCap":51768830.88,"latestPrice":0.48,"askPrice":0,"peRate":0,"eps":-0.02,"divideRate":0,"bidPrice":0,"market":"US","volume":429536,"preHourTrading":{"tag":"盘前","latestPrice":0.48,"preClose":0.51,"latestTime":"09:15 EDT","volume":10416,"amount":5229.901723,"timestamp":1743772527313},"changeRate60Day":0.038736,"changeRate5Day":-0.259145,"roa":-0.039367,"roe":-0.063434,"lyrEps":-0.018028,"shares":207885473,"amplitude":0.10451,"preClose":0.51,"low":0.4767,"lyrPeRate":0,"pbRate":1.77105,"impliedVol":0,"week52High":0.8,"changeRate":-0.058824,"longInitialMargin":0.25,"amount":210562.098675,"changeRate20Day":-0.224556,"overnightTrading":{"tag":"夜盘","latestPrice":0.47999998927116394,"preClose":0.47999998927116394,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-0.03,"marketValue":99785027.04,"shortable":3,"turnoverRate":0.003983,"hourTrading":{"tag":"盘后","latestPrice":0.497,"preClose":0.48,"latestTime":"19:01 EDT","volume":1118,"amount":555.6367,"timestamp":1743807691143},"open":0.51,"impliedVolPercentile":0},{"symbol":"USO","shortMargin":0.3,"floatShares":12623603,"nameCN":"United States Oil Fund LP","postHourTrading":{"tag":"盘后","latestPrice":67.66,"preClose":67.92,"latestTime":"19:54 EDT","volume":84331,"amount":5725728.7096,"timestamp":1743810851007},"volumeRatio":2.675075,"changeRateMTD":-0.121686,"dividePrice":0,"high":68.42,"changeRateQTD":-0.121686,"changeRateWTD":-0.091614,"week52Low":65.5,"changeRateYTD":-0.100993,"changeRate5Min":0.000729,"askSize":0,"floatMarketCap":857395115.76,"latestPrice":67.92,"askPrice":0,"peRate":5.445852,"eps":12.471878,"divideRate":0,"bidPrice":0,"market":"US","volume":9319874,"preHourTrading":{"tag":"盘前","latestPrice":66.9,"preClose":72.25,"latestTime":"09:29 EDT","volume":229140,"amount":15448071.1554,"timestamp":1743773397277},"changeRate60Day":-0.131124,"changeRate5Day":-0.091614,"roa":0.10291,"roe":0.166531,"lyrEps":12.471878,"shares":12623603,"amplitude":0.040415,"preClose":72.25,"low":65.5,"lyrPeRate":5.445852,"pbRate":0.787885,"impliedVol":0.4664,"week52High":84.58,"changeRate":-0.059931,"longInitialMargin":0.25,"amount":624261830.375198,"changeRate20Day":-0.057844,"overnightTrading":{"tag":"夜盘","latestPrice":70.7699966430664,"preClose":72.25,"latestTime":"20250404 04:00 EDT","volume":9755,"amount":696595,"timestamp":1743753601597},"bidSize":0,"change":-4.330002,"marketValue":857395115.76,"shortable":3,"turnoverRate":0.73829,"hourTrading":{"tag":"盘后","latestPrice":67.66,"preClose":67.92,"latestTime":"19:54 EDT","volume":84331,"amount":5725728.7096,"timestamp":1743810851007},"open":66.9,"impliedVolPercentile":0.9243},{"symbol":"PPI","shortMargin":0.3,"floatShares":0,"nameCN":"AXS Astoria Inflation Sensitive ETF","postHourTrading":{"tag":"盘后","latestPrice":12.95,"preClose":12.9554,"latestTime":"16:27 EDT","volume":3,"amount":38.5908,"timestamp":1743798447983},"volumeRatio":1.23203,"changeRateMTD":-0.105908,"dividePrice":0,"high":13.145,"changeRateQTD":-0.105908,"changeRateWTD":-0.103141,"week52Low":12.761,"changeRateYTD":-0.105908,"changeRate5Min":0.000417,"askSize":0,"floatMarketCap":0,"latestPrice":12.9554,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":22385,"changeRate60Day":-0.123747,"changeRate5Day":-0.103141,"roa":0,"roe":0,"lyrEps":0,"shares":0,"amplitude":0.027626,"preClose":13.9,"low":12.761,"lyrPeRate":0,"pbRate":0,"impliedVol":0.501,"week52High":16.245,"changeRate":-0.067957,"longInitialMargin":0.25,"amount":290892.261214,"changeRate20Day":-0.105457,"overnightTrading":{"tag":"夜盘","latestPrice":12.955400466918945,"preClose":12.955400466918945,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-0.944599,"marketValue":0,"shortable":3,"turnoverRate":0,"hourTrading":{"tag":"盘后","latestPrice":12.95,"preClose":12.9554,"latestTime":"16:27 EDT","volume":3,"amount":38.5908,"timestamp":1743798447983},"open":13.145,"impliedVolPercentile":0.996},{"symbol":"XOM","shortMargin":0.3,"floatShares":4327176389,"nameCN":"Exxon Mobil","postHourTrading":{"tag":"盘后","latestPrice":105,"preClose":104.34,"latestTime":"19:59 EDT","volume":1185081,"amount":123663439.5853,"timestamp":1743811192731},"volumeRatio":1.973707,"changeRateMTD":-0.122677,"dividePrice":3.84,"high":110.83,"changeRateQTD":-0.122677,"changeRateWTD":-0.113735,"week52Low":103.67,"changeRateYTD":-0.030027,"changeRate5Min":0.00144,"askSize":0,"floatMarketCap":451497584428.26,"latestPrice":104.34,"askPrice":0,"peRate":13.315124,"eps":7.836202,"divideRate":0.036803,"bidPrice":0,"market":"US","volume":30841318,"preHourTrading":{"tag":"盘前","latestPrice":109.96,"preClose":112.43,"latestTime":"09:29 EDT","volume":145105,"amount":15744369.89545,"timestamp":1743773398204},"changeRate60Day":-0.040552,"changeRate5Day":-0.113735,"roa":0.062455,"roe":0.145145,"lyrEps":7.836202,"shares":4339143313,"amplitude":0.062261,"preClose":112.43,"low":103.83,"lyrPeRate":13.315124,"pbRate":1.716866,"impliedVol":0.4824,"week52High":126.34,"changeRate":-0.071956,"longInitialMargin":0.25,"amount":3278330077.067261,"changeRate20Day":-0.042928,"overnightTrading":{"tag":"夜盘","latestPrice":111,"preClose":112.43000030517578,"latestTime":"20250404 04:00 EDT","volume":1183,"amount":132671,"timestamp":1743753601592},"bidSize":0,"change":-8.090004,"marketValue":452746213278.42004,"shortable":3,"turnoverRate":0.007127,"hourTrading":{"tag":"盘后","latestPrice":105,"preClose":104.34,"latestTime":"19:59 EDT","volume":1185081,"amount":123663439.5853,"timestamp":1743811192731},"open":109.865,"impliedVolPercentile":0.996},{"symbol":"CVX","shortMargin":0.3,"floatShares":1707999999,"nameCN":"Chevron","postHourTrading":{"tag":"盘后","latestPrice":143.11,"preClose":143.28,"latestTime":"19:59 EDT","volume":686942,"amount":98433516.746,"timestamp":1743811196511},"volumeRatio":2.288101,"changeRateMTD":-0.143523,"dividePrice":6.52,"high":152.46,"changeRateQTD":-0.143523,"changeRateWTD":-0.137335,"week52Low":135.3672,"changeRateYTD":-0.010771,"changeRate5Min":0.000559,"askSize":0,"floatMarketCap":244722239856.72,"latestPrice":143.28,"askPrice":0,"peRate":14.74074,"eps":9.72,"divideRate":0.045505,"bidPrice":0,"market":"US","volume":20374713,"preHourTrading":{"tag":"盘前","latestPrice":151.66,"preClose":156.12,"latestTime":"09:29 EDT","volume":79924,"amount":12061230.935,"timestamp":1743773399477},"changeRate60Day":-0.042182,"changeRate5Day":-0.137335,"roa":0.056161,"earningTime":"Pre-Mkt","roe":0.112661,"lyrEps":9.757458,"shares":1760598537,"amplitude":0.062196,"preClose":156.12,"low":142.75,"lyrPeRate":14.684152,"pbRate":1.656131,"impliedVol":0.4697,"week52High":168.96,"changeRate":-0.082244,"longInitialMargin":0.25,"earningDate":1746115200000,"amount":2970843692.442902,"changeRate20Day":-0.083536,"overnightTrading":{"tag":"夜盘","latestPrice":154.5,"preClose":156.1199951171875,"latestTime":"20250404 04:00 EDT","volume":971,"amount":151355,"timestamp":1743753601585},"bidSize":0,"change":-12.839996,"marketValue":252258558381.36002,"shortable":3,"turnoverRate":0.011929,"hourTrading":{"tag":"盘后","latestPrice":143.11,"preClose":143.28,"latestTime":"19:59 EDT","volume":686942,"amount":98433516.746,"timestamp":1743811196511},"open":151.755,"impliedVolPercentile":0.996},{"symbol":"NEM","shortMargin":0.3,"floatShares":1125371853,"nameCN":"Newmont Mining","postHourTrading":{"tag":"盘后","latestPrice":44.25,"preClose":44.18,"latestTime":"19:59 EDT","volume":406710,"amount":17971327.2093,"timestamp":1743811198656},"volumeRatio":1.785054,"changeRateMTD":-0.084921,"dividePrice":1,"high":47,"changeRateQTD":-0.084921,"changeRateWTD":-0.081115,"week52Low":36.6,"changeRateYTD":0.186996,"changeRate5Min":-0.002821,"askSize":0,"floatMarketCap":49718928465.54,"latestPrice":44.18,"askPrice":0,"peRate":15.134112,"eps":2.919233,"divideRate":0.022635,"bidPrice":0,"market":"US","volume":21181540,"preHourTrading":{"tag":"盘前","latestPrice":46.72,"preClose":48.33,"latestTime":"09:29 EDT","volume":554852,"amount":26707745.5348,"timestamp":1743773390094},"changeRate60Day":0.157757,"changeRate5Day":-0.081115,"roa":0.066045,"earningTime":"Post-Mkt","roe":0.11171,"lyrEps":2.921465,"shares":1127257530,"amplitude":0.070557,"preClose":48.33,"low":43.59,"lyrPeRate":15.12255,"pbRate":1.664068,"impliedVol":0.5811,"week52High":58.72,"changeRate":-0.085868,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":947626178.635101,"changeRate20Day":0.007066,"overnightTrading":{"tag":"夜盘","latestPrice":47.650001525878906,"preClose":48.33000183105469,"latestTime":"20250404 04:00 EDT","volume":11143,"amount":533289,"timestamp":1743753601563},"bidSize":0,"change":-4.150002,"marketValue":49802237675.4,"shortable":3,"turnoverRate":0.018822,"hourTrading":{"tag":"盘后","latestPrice":44.25,"preClose":44.18,"latestTime":"19:59 EDT","volume":406710,"amount":17971327.2093,"timestamp":1743811198656},"open":46.87,"impliedVolPercentile":0.996},{"symbol":"EGO","shortMargin":0.3,"floatShares":186738413,"nameCN":"Eldorado","postHourTrading":{"tag":"盘后","latestPrice":16.0501,"preClose":16.16,"latestTime":"19:58 EDT","volume":109081,"amount":1782451.769,"timestamp":1743811082428},"volumeRatio":0.934393,"changeRateMTD":-0.039239,"dividePrice":0,"high":17.33,"changeRateQTD":-0.039239,"changeRateWTD":-0.036374,"week52Low":13.29,"changeRateYTD":0.086752,"changeRate5Min":-0.004006,"askSize":0,"floatMarketCap":3017692754.08,"latestPrice":16.16,"askPrice":0,"peRate":11.521057,"eps":1.402649,"divideRate":0,"bidPrice":0,"market":"US","volume":3040551,"preHourTrading":{"tag":"盘前","latestPrice":17.4,"preClose":17.69,"latestTime":"09:28 EDT","volume":3448,"amount":59078.494032,"timestamp":1743773324830},"changeRate60Day":0.051399,"changeRate5Day":-0.036374,"roa":0.047969,"earningTime":"Post-Mkt","roe":0.081248,"lyrEps":1.417374,"shares":204604566,"amplitude":0.07801,"preClose":17.69,"low":15.95,"lyrPeRate":11.401366,"pbRate":0.848539,"impliedVol":0.5578,"week52High":19.06,"changeRate":-0.08649,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":49990818.227028,"changeRate20Day":0.116793,"overnightTrading":{"tag":"夜盘","latestPrice":16.15999984741211,"preClose":16.15999984741211,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-1.530001,"marketValue":3306409786.56,"shortable":3,"turnoverRate":0.016282,"hourTrading":{"tag":"盘后","latestPrice":16.0501,"preClose":16.16,"latestTime":"19:58 EDT","volume":109081,"amount":1782451.769,"timestamp":1743811082428},"open":17.15,"impliedVolPercentile":0.9841},{"symbol":"GOLD","shortMargin":0.3,"floatShares":1714000000,"nameCN":"Barrick Gold Corp","postHourTrading":{"tag":"盘后","latestPrice":17.6,"preClose":17.67,"latestTime":"19:59 EDT","volume":640830,"amount":11312724.917783,"timestamp":1743811191971},"volumeRatio":1.401799,"changeRateMTD":-0.091049,"dividePrice":0.4,"high":18.98,"changeRateQTD":-0.091049,"changeRateWTD":-0.076803,"week52Low":15.11,"changeRateYTD":0.14,"changeRate5Min":0.002269,"askSize":0,"floatMarketCap":30286380000.000004,"latestPrice":17.67,"askPrice":0,"peRate":14.483606,"eps":1.22,"divideRate":0.022637,"bidPrice":0,"market":"US","volume":37354128,"preHourTrading":{"tag":"盘前","latestPrice":18.73,"preClose":19.38,"latestTime":"09:29 EDT","volume":350338,"amount":6599708.583884,"timestamp":1743773372084},"changeRate60Day":0.134875,"changeRate5Day":-0.076803,"roa":0.063652,"roe":0.094639,"lyrEps":1.224443,"shares":1727100407,"amplitude":0.070691,"preClose":19.38,"low":17.61,"lyrPeRate":14.431052,"pbRate":1.256396,"impliedVol":0.5153,"week52High":21.35,"changeRate":-0.088235,"longInitialMargin":0.25,"amount":673217302.585693,"changeRate20Day":-0.05,"overnightTrading":{"tag":"夜盘","latestPrice":19.31999969482422,"preClose":19.3799991607666,"latestTime":"20250404 04:00 EDT","volume":12076,"amount":233100,"timestamp":1743753601598},"bidSize":0,"change":-1.709999,"marketValue":30517864191.690002,"shortable":3,"turnoverRate":0.021794,"hourTrading":{"tag":"盘后","latestPrice":17.6,"preClose":17.67,"latestTime":"19:59 EDT","volume":640830,"amount":11312724.917783,"timestamp":1743811191971},"open":18.81,"impliedVolPercentile":0.9801},{"symbol":"XLE","shortMargin":0.3,"floatShares":356524200,"nameCN":"Energy Select Sector SPDR Fund","postHourTrading":{"tag":"盘后","latestPrice":79,"preClose":78.76,"latestTime":"19:58 EDT","volume":1594577,"amount":125642570.0489,"timestamp":1743811120900},"volumeRatio":2.682395,"changeRateMTD":-0.157196,"dividePrice":2.978403,"high":84.59,"changeRateQTD":-0.157196,"changeRateWTD":-0.147896,"week52Low":78.76,"changeRateYTD":-0.080551,"changeRate5Min":-0.00329,"askSize":0,"floatMarketCap":28079845992,"latestPrice":78.76,"askPrice":0,"peRate":0,"eps":-0.447593,"divideRate":0.037816,"bidPrice":0,"market":"US","volume":50375957,"preHourTrading":{"tag":"盘前","latestPrice":83.68,"preClose":86.74,"latestTime":"09:29 EDT","volume":139266,"amount":11596486.24026,"timestamp":1743773397870},"changeRate60Day":-0.104389,"changeRate5Day":-0.147896,"roa":0.020266,"roe":-0.004852,"lyrEps":-0.447593,"shares":356524200,"amplitude":0.067212,"preClose":86.74,"low":78.76,"lyrPeRate":0,"pbRate":0.791866,"impliedVol":0.6141,"week52High":98.97,"changeRate":-0.091999,"longInitialMargin":0.25,"amount":4047402134.993919,"changeRate20Day":-0.099165,"overnightTrading":{"tag":"夜盘","latestPrice":85.75,"preClose":86.73999786376953,"latestTime":"20250404 04:00 EDT","volume":7862,"amount":679632,"timestamp":1743753601598},"bidSize":0,"change":-7.979996,"marketValue":28079845992,"shortable":3,"turnoverRate":0.141297,"hourTrading":{"tag":"盘后","latestPrice":79,"preClose":78.76,"latestTime":"19:58 EDT","volume":1594577,"amount":125642570.0489,"timestamp":1743811120900},"open":83.65,"impliedVolPercentile":0.996},{"symbol":"AU","shortMargin":0.3,"floatShares":503395311,"nameCN":"Anglogold Ashanti","postHourTrading":{"tag":"盘后","latestPrice":34,"preClose":33.55,"latestTime":"19:59 EDT","volume":27868,"amount":934455.0242,"timestamp":1743811191690},"volumeRatio":1.258317,"changeRateMTD":-0.096175,"dividePrice":0.91,"high":35.53,"changeRateQTD":-0.096175,"changeRateWTD":-0.092753,"week52Low":21.645,"changeRateYTD":0.45364,"changeRate5Min":-0.000893,"askSize":0,"floatMarketCap":16888912684.05,"latestPrice":33.55,"askPrice":0,"peRate":14.399148,"eps":2.329999,"divideRate":0.027124,"bidPrice":0,"market":"US","volume":4230973,"preHourTrading":{"tag":"盘前","latestPrice":35.35,"preClose":36.97,"latestTime":"09:29 EDT","volume":166667,"amount":5828441.156859,"timestamp":1743773399999},"changeRate60Day":0.372188,"changeRate5Day":-0.092753,"roa":0.091997,"roe":0.171223,"lyrEps":2.334167,"shares":503539626,"amplitude":0.065999,"preClose":36.97,"low":33.09,"lyrPeRate":14.373436,"pbRate":2.548462,"impliedVol":0.6093,"week52High":38.63,"changeRate":-0.092507,"longInitialMargin":0.25,"amount":143518050.34742,"changeRate20Day":0.065756,"overnightTrading":{"tag":"夜盘","latestPrice":35.43000030517578,"preClose":36.970001220703125,"latestTime":"20250404 04:00 EDT","volume":113,"amount":4037,"timestamp":1743753601486},"bidSize":0,"change":-3.420002,"marketValue":16893754452.3,"shortable":3,"turnoverRate":0.008405,"hourTrading":{"tag":"盘后","latestPrice":34,"preClose":33.55,"latestTime":"19:59 EDT","volume":27868,"amount":934455.0242,"timestamp":1743811191690},"open":35.35,"impliedVolPercentile":0.996},{"symbol":"COP","shortMargin":0.3,"floatShares":1269757065,"nameCN":"ConocoPhillips","postHourTrading":{"tag":"盘后","latestPrice":86.33,"preClose":86.29,"latestTime":"19:59 EDT","volume":851438,"amount":73471019.1963,"timestamp":1743811166251},"volumeRatio":1.950399,"changeRateMTD":-0.178347,"dividePrice":0,"high":92.65,"changeRateQTD":-0.178347,"changeRateWTD":-0.157077,"week52Low":85.55,"changeRateYTD":-0.129878,"changeRate5Min":0.000348,"askSize":0,"floatMarketCap":109567337138.85,"latestPrice":86.29,"askPrice":0,"peRate":11.048656,"eps":7.81,"divideRate":0,"bidPrice":0,"market":"US","volume":15158357,"preHourTrading":{"tag":"盘前","latestPrice":92.5767,"preClose":95.25,"latestTime":"09:29 EDT","volume":13812,"amount":1262766.10548,"timestamp":1743773399110},"changeRate60Day":-0.151274,"changeRate5Day":-0.157077,"roa":0.084034,"roe":0.162086,"lyrEps":7.81902,"shares":1272380205,"amplitude":0.074541,"preClose":95.25,"low":85.55,"lyrPeRate":11.03591,"pbRate":1.694452,"impliedVol":0.629,"week52High":135.18,"changeRate":-0.094068,"longInitialMargin":0.25,"amount":1326037392.969902,"changeRate20Day":-0.047887,"overnightTrading":{"tag":"夜盘","latestPrice":94.86000061035156,"preClose":95.25,"latestTime":"20250404 04:00 EDT","volume":259,"amount":24840,"timestamp":1743753601588},"bidSize":0,"change":-8.959999,"marketValue":109793687889.45001,"shortable":3,"turnoverRate":0.011938,"hourTrading":{"tag":"盘后","latestPrice":86.33,"preClose":86.29,"latestTime":"19:59 EDT","volume":851438,"amount":73471019.1963,"timestamp":1743811166251},"open":92.1,"impliedVolPercentile":0.996},{"symbol":"CGAU","shortMargin":0.3,"floatShares":209650815,"nameCN":"Centerra Gold Inc.","postHourTrading":{"tag":"盘后","latestPrice":5.61,"preClose":5.61,"latestTime":"17:28 EDT","volume":56280,"amount":315731.69,"timestamp":1743802087882},"volumeRatio":1.418469,"changeRateMTD":-0.116535,"dividePrice":0.194601,"high":6.09,"changeRateQTD":-0.116535,"changeRateWTD":-0.115142,"week52Low":5.46,"changeRateYTD":-0.01406,"changeRate5Min":-0.002667,"askSize":0,"floatMarketCap":1176141072.15,"latestPrice":5.61,"askPrice":0,"peRate":15.886996,"eps":0.353119,"divideRate":0.034688,"bidPrice":0,"market":"US","volume":1197976,"preHourTrading":{"tag":"盘前","latestPrice":6.19,"preClose":6.21,"latestTime":"09:25 EDT","volume":4003,"amount":24228.661878,"timestamp":1743773138641},"changeRate60Day":-0.032759,"changeRate5Day":-0.115142,"roa":0.01978,"roe":0.048282,"lyrEps":0.376563,"shares":210206602,"amplitude":0.082126,"preClose":6.21,"low":5.58,"lyrPeRate":14.897906,"pbRate":0.712149,"impliedVol":0.616,"week52High":7.82,"changeRate":-0.096618,"longInitialMargin":0.25,"amount":6825294.306156,"changeRate20Day":-0.026042,"overnightTrading":{"tag":"夜盘","latestPrice":5.610000133514404,"preClose":5.610000133514404,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-0.6,"marketValue":1179259037.22,"shortable":3,"turnoverRate":0.005714,"hourTrading":{"tag":"盘后","latestPrice":5.61,"preClose":5.61,"latestTime":"17:28 EDT","volume":56280,"amount":315731.69,"timestamp":1743802087882},"open":6.09,"impliedVolPercentile":0.51},{"symbol":"XOP","shortMargin":0.3,"floatShares":17050000,"nameCN":"Spdr S&P Oil & Gas Exploration & Production Etf","postHourTrading":{"tag":"盘后","latestPrice":106.66,"preClose":106.71,"latestTime":"19:50 EDT","volume":13852,"amount":1477790.4445,"timestamp":1743810641504},"volumeRatio":3.203101,"changeRateMTD":-0.189811,"dividePrice":3.240804,"high":114.45,"changeRateQTD":-0.189811,"changeRateWTD":-0.183425,"week52Low":105.02,"changeRateYTD":-0.193851,"changeRate5Min":0.002348,"askSize":0,"floatMarketCap":1819405500,"latestPrice":106.71,"askPrice":0,"peRate":38.537211,"eps":2.769012,"divideRate":0.03037,"bidPrice":0,"market":"US","volume":10910364,"preHourTrading":{"tag":"盘前","latestPrice":114.01,"preClose":119.46,"latestTime":"09:29 EDT","volume":7563,"amount":858138.8202,"timestamp":1743773399999},"changeRate60Day":-0.219728,"changeRate5Day":-0.183425,"roa":0.014774,"roe":0.015905,"lyrEps":21.412573,"shares":17050000,"amplitude":0.078939,"preClose":119.46,"low":105.02,"lyrPeRate":4.983521,"pbRate":0.82558,"impliedVol":0.6105,"week52High":162.49,"changeRate":-0.10673,"longInitialMargin":0.25,"amount":1172189890.281372,"changeRate20Day":-0.129324,"overnightTrading":{"tag":"夜盘","latestPrice":119.25,"preClose":119.45999908447266,"latestTime":"20250404 04:00 EDT","volume":1351,"amount":162522,"timestamp":1743753601595},"bidSize":0,"change":-12.75,"marketValue":1819405500,"shortable":3,"turnoverRate":0.639904,"hourTrading":{"tag":"盘后","latestPrice":106.66,"preClose":106.71,"latestTime":"19:50 EDT","volume":13852,"amount":1477790.4445,"timestamp":1743810641504},"open":113.87,"impliedVolPercentile":0.996},{"symbol":"HL","shortMargin":0.3,"floatShares":595000000,"nameCN":"Hecla Mining","postHourTrading":{"tag":"盘后","latestPrice":4.73,"preClose":4.72,"latestTime":"19:57 EDT","volume":196591,"amount":922840.6442,"timestamp":1743811042708},"volumeRatio":1.190472,"changeRateMTD":-0.151079,"dividePrice":0.0375,"high":5.1595,"changeRateQTD":-0.151079,"changeRateWTD":-0.167549,"week52Low":4.41,"changeRateYTD":-0.038697,"changeRate5Min":0.003999,"askSize":0,"floatMarketCap":2808400000,"latestPrice":4.72,"askPrice":0,"peRate":83.132254,"eps":0.056777,"divideRate":0.007945,"bidPrice":0,"market":"US","volume":24460734,"preHourTrading":{"tag":"盘前","latestPrice":5.11,"preClose":5.35,"latestTime":"09:27 EDT","volume":77321,"amount":401080.604622,"timestamp":1743773232861},"changeRate60Day":-0.095785,"changeRate5Day":-0.167549,"roa":0.026058,"roe":0.017866,"lyrEps":0.056777,"shares":631831137,"amplitude":0.10271,"preClose":5.35,"low":4.61,"lyrPeRate":83.132254,"pbRate":1.46226,"impliedVol":0.7788,"week52High":7.68,"changeRate":-0.117757,"longInitialMargin":0.25,"amount":117021817.418009,"changeRate20Day":-0.130755,"overnightTrading":{"tag":"夜盘","latestPrice":4.71999979019165,"preClose":4.71999979019165,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-0.63,"marketValue":2982242966.64,"shortable":3,"turnoverRate":0.04111,"hourTrading":{"tag":"盘后","latestPrice":4.73,"preClose":4.72,"latestTime":"19:57 EDT","volume":196591,"amount":922840.6442,"timestamp":1743811042708},"open":5.125,"impliedVolPercentile":0.9681},{"symbol":"NGD","shortMargin":0.3,"floatShares":761728406,"nameCN":"New Gold","postHourTrading":{"tag":"盘后","latestPrice":3.09,"preClose":3.01,"latestTime":"19:57 EDT","volume":26446,"amount":79976.0575,"timestamp":1743811073390},"volumeRatio":0.985941,"changeRateMTD":-0.188679,"dividePrice":0,"high":3.43,"changeRateQTD":-0.188679,"changeRateWTD":-0.163889,"week52Low":1.66,"changeRateYTD":0.21371,"changeRate5Min":0,"askSize":0,"floatMarketCap":2292802502.06,"latestPrice":3.01,"askPrice":0,"peRate":22.06761,"eps":0.136399,"divideRate":0,"bidPrice":0,"market":"US","volume":24770147,"preHourTrading":{"tag":"盘前","latestPrice":3.31,"preClose":3.54,"latestTime":"09:29 EDT","volume":84880,"amount":287807.79368,"timestamp":1743773390989},"changeRate60Day":0.153257,"changeRate5Day":-0.163889,"roa":0.05175,"earningTime":"Post-Mkt","roe":0.11143,"lyrEps":0.136399,"shares":791300000,"amplitude":0.128531,"preClose":3.54,"low":2.975,"lyrPeRate":22.06761,"pbRate":2.263435,"impliedVol":0.7495,"week52High":3.78,"changeRate":-0.149718,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":77123107.614318,"changeRate20Day":0.037931,"overnightTrading":{"tag":"夜盘","latestPrice":3.009999990463257,"preClose":3.009999990463257,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-0.53,"marketValue":2381813000,"shortable":3,"turnoverRate":0.032518,"hourTrading":{"tag":"盘后","latestPrice":3.09,"preClose":3.01,"latestTime":"19:57 EDT","volume":26446,"amount":79976.0575,"timestamp":1743811073390},"open":3.3,"impliedVolPercentile":0.8367}]}}}