US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Geography Tension Concept

3,072.03

+51.471.70%

Number of Gainers:15

Number of Losers:3

Number of Flat:- -

PE:- -

High:3,091.04

Open:3,020.58

Low:3,020.58

Close:3,020.56

Volume:35.88M

Turnover:3.87B

Market Cap:1.59T

Float Cap:1.57T

Loading ...

Constituent

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

Anglogold Ashanti US AU	121.385	+6.25%	+7.14	1.27M	152.80M	61.29B
International Tower Hill Mines US THM	2.84	+5.58%	+0.1500	560.23K	1.57M	738.40M
Eldorado US EGO	44.32	+3.07%	+1.32	653.55K	28.94M	8.82B
Exxon Mobil US XOM	150.55	+2.22%	+3.27	2.39M	358.69M	629.15B
SPDR Gold ETF US GLD	477.5809	+1.91%	+8.96	3.88M	1.85B	180.19B
Gold.com US GOLD	59.83	+1.72%	+1.01	137.40K	8.25M	1.51B
Newmont Mining US NEM	124.1991	+1.69%	+2.07	1.57M	196.02M	135.53B
Hecla Mining US HL	24.42	+1.67%	+0.4000	7.29M	179.64M	16.36B
United States Oil Fund LP US USO	81.795	+1.17%	+0.9450	912.01K	74.49M	1.19B
Energy Select Sector SPDR Fund US XLE	55.4307	+1.00%	+0.5507	11.59M	644.20M	38.00B
United States Brent Oil Fund LP US BNO	34.205	+0.96%	+0.3250	107.47K	3.67M	206.94M
United States Gasoline Fund LP US UGA	71.7899	+0.67%	+0.4799	4.55K	326.92K	100.51M
Chevron US CVX	185.155	+0.67%	+1.23	1.06M	196.99M	366.61B
New Gold US NGD	12.2902	+0.57%	+0.0702	2.78M	34.30M	9.73B
ConocoPhillips US COP	110.79	+0.24%	+0.2600	587.04K	65.23M	135.74B
AXS Astoria Real Assets ETF US PPI	21.49	-0.03%	-0.0061	4.33K	93.20K	127.77M
Spdr S&P Oil & Gas Exploration & Production Etf US XOP	151.3688	-0.32%	-0.4912	399.67K	61.02M	2.45B
Centerra Gold Inc. US CGAU	18.6601	-2.05%	-0.3899	619.29K	11.77M	3.77B

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/BK4570?ccPage=1"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","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":3072.0344,"timestamp":1771859362625,"preClose":3020.5605,"halted":0,"volume":35884484,"delay":0,"changeRate":0.017041,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":51.473877,"latestTime":"02-23 10:09:22 EST","open":3020.5845,"high":3091.0405,"low":3020.5845,"amount":3874627222.949388,"amplitude":0.023325,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1771880400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.407218,"peRate":22.750351,"turnoverRate":0.003004,"increases":15,"decrements":3,"flats":0,"marketCap":1591680894264,"floatMarketCap":1571366481336},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4570\",,,,,undefined,":{"symbol":"BK4570","high":3091.0405,"amplitude":0.023325,"preClose":3020.5605,"low":3020.5845,"pbRate":"2.407218","latestPrice":3072.0344,"volume":35884484,"delay":0,"open":3020.5845,"prevYearClose":2471.0046,"prevWeekClose":3020.5605,"prevMonthClose":2849.9487,"prevQuarterClose":2471.0046,"fiveDayClose":3020.726,"twentyDayClose":2806.6506,"sixtyDayClose":2355.8071,"secType":"PLATE","market":"US","turnoverRate":0.003004,"peRate":22.750351,"marketCap":1591680894264,"floatMarketCap":1571366481336,"timestamp":1771859362625,"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":15,"down":3,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4570\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"AU","nameCN":"Anglogold Ashanti","changeRate":0.062451,"change":7.135,"latestPrice":121.385,"close":121.385,"volume":1272739,"market":"US","high":121.605,"low":115.86,"preClose":114.25,"open":115.86,"turnoverRate":0.002525,"peRate":23.388246,"amplitude":0.050284,"marketValue":61285761297.475,"askSize":200,"bidSize":88,"askPrice":121.5,"bidPrice":121.27,"week52High":121.605,"week52Low":28.445,"changeRate5Day":0.105309,"changeRate20Day":0.14234,"changeRate60Day":0.44592,"changeRateWTD":0.062451,"changeRateMTD":0.307042,"changeRateQTD":0.42337,"changeRateYTD":0.42337,"amount":152802506.863228,"eps":5.19,"lyrEps":5.19,"lyrPeRate":23.388247,"pbRate":7.57456,"volumeRatio":4.97603,"committee":-0.388889,"roa":0.186869,"roe":0.344457,"changeRate5Min":0.006175,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.565,"divideRate":0.029369,"floatMarketCap":61190346618.225006,"shortable":3,"shares":504887435,"floatShares":504101385,"preHourTrading":{"tag":"盘前","latestPrice":115.92,"preClose":114.25,"latestTime":"09:29 EST","volume":38344,"amount":4383636.00504,"timestamp":1771856999257,"change":1.6700000000000017,"changeRate":0.014617067833698046},"postHourTrading":{"tag":"盘后","latestPrice":114.8675,"preClose":114.25,"latestTime":"19:59 EST","volume":359178,"amount":41036670.4905,"timestamp":1771635564772,"change":0.6175000000000068,"changeRate":0.005404814004376427},"overnightTrading":{"tag":"夜盘","latestPrice":113.5999984741211,"preClose":114.25,"latestTime":"20260223 04:00 EST","volume":10813,"amount":1237306,"timestamp":1771837201548,"change":-0.6500015258789062,"changeRate":-0.005689291254957604},"impliedVol":0.6358,"impliedVolPercentile":0.9044},{"symbol":"THM","nameCN":"International Tower Hill Mines","changeRate":0.055762,"change":0.15,"latestPrice":2.84,"close":2.84,"volume":560227,"market":"US","high":2.86,"low":2.68,"preClose":2.69,"open":2.77,"turnoverRate":0.003945,"peRate":0,"amplitude":0.066914,"marketValue":738400000,"askSize":600,"bidSize":1019,"askPrice":2.86,"bidPrice":2.82,"week52High":3.6499,"week52Low":0.46,"changeRate5Day":0.140562,"changeRate20Day":0.11811,"changeRate60Day":0.700599,"changeRateWTD":0.055762,"changeRateMTD":0.088123,"changeRateQTD":0.526882,"changeRateYTD":0.526882,"amount":1569648.824119,"eps":-0.020918,"lyrEps":-0.018028,"lyrPeRate":0,"pbRate":12.828575,"volumeRatio":3.491718,"committee":0.185573,"roa":-0.043868,"roe":-0.074659,"changeRate5Min":0.014249,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":403280000,"shortable":3,"shares":260000000,"floatShares":142000000,"preHourTrading":{"tag":"盘前","latestPrice":2.76,"preClose":2.69,"latestTime":"09:23 EST","volume":13129,"amount":36347.610242,"timestamp":1771856611737,"change":0.06999999999999984,"changeRate":0.026022304832713696},"postHourTrading":{"tag":"盘后","latestPrice":2.72,"preClose":2.69,"latestTime":"19:57 EST","volume":9176,"amount":24489.0818,"timestamp":1771635429436,"change":0.03000000000000025,"changeRate":0.011152416356877417},"overnightTrading":{"tag":"夜盘","latestPrice":2.690000057220459,"preClose":2.690000057220459,"latestTime":"20260223 04:00 EST","volume":0,"amount":0,"timestamp":1771837200000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"EGO","nameCN":"Eldorado","changeRate":0.030698,"change":1.32,"latestPrice":44.32,"close":44.32,"volume":653552,"market":"US","high":44.67,"low":43.49,"preClose":43,"open":43.61,"turnoverRate":0.003301,"peRate":17.952958,"amplitude":0.027442,"marketValue":8819680000,"askSize":100,"bidSize":27,"askPrice":44.35,"bidPrice":44.3,"week52High":51.16,"week52Low":13.29,"changeRate5Day":-0.064387,"changeRate20Day":-0.040693,"changeRate60Day":0.542102,"changeRateWTD":0.030698,"changeRateMTD":0.032619,"changeRateQTD":0.233853,"changeRateYTD":0.233853,"amount":28942457.975464,"eps":2.468674,"lyrEps":2.468674,"lyrPeRate":17.952958,"pbRate":2.061015,"volumeRatio":1.576775,"committee":-0.574803,"roa":0.07505,"roe":0.127821,"changeRate5Min":0.005103,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8775360000,"shortable":3,"shares":199000000,"floatShares":198000000,"preHourTrading":{"tag":"盘前","latestPrice":43.52,"preClose":43,"latestTime":"09:29 EST","volume":31285,"amount":1358296.4651,"timestamp":1771856999105,"change":0.5200000000000031,"changeRate":0.012093023255814026},"postHourTrading":{"tag":"盘后","latestPrice":42.9792,"preClose":43,"latestTime":"19:59 EST","volume":18636,"amount":799406.8454,"timestamp":1771635582852,"change":-0.020800000000001262,"changeRate":-0.0004837209302325875},"overnightTrading":{"tag":"夜盘","latestPrice":43.650001525878906,"preClose":43,"latestTime":"20260223 04:00 EST","volume":689,"amount":29980,"timestamp":1771837201609,"change":0.6500015258789062,"changeRate":0.0151163145553234},"impliedVol":0.6324,"impliedVolPercentile":0.9044},{"symbol":"XOM","nameCN":"Exxon Mobil","changeRate":0.022203,"change":3.27,"latestPrice":150.55,"close":150.55,"volume":2388392,"market":"US","high":151.25,"low":148.13,"preClose":147.28,"open":148.29,"turnoverRate":0.000572,"peRate":22.47015,"amplitude":0.021184,"marketValue":629148450000,"askSize":147,"bidSize":105,"askPrice":150.58,"bidPrice":150.55,"week52High":156.93,"week52Low":97.8,"changeRate5Day":0.014146,"changeRate20Day":0.115433,"changeRate60Day":0.298181,"changeRateWTD":0.022203,"changeRateMTD":0.06471,"changeRateQTD":0.251039,"changeRateYTD":0.251039,"amount":358688984.618652,"eps":6.7,"lyrEps":6.7,"lyrPeRate":22.470149,"pbRate":2.42553,"volumeRatio":1.098478,"committee":-0.485981,"roa":0.049023,"roe":0.110805,"changeRate5Min":0.000831,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4,"divideRate":0.026569,"floatMarketCap":629148450000,"shortable":3,"shares":4179000000,"floatShares":4179000000,"preHourTrading":{"tag":"盘前","latestPrice":148.17,"preClose":147.28,"latestTime":"09:29 EST","volume":48410,"amount":7131913.6915,"timestamp":1771856999415,"change":0.8899999999999864,"changeRate":0.006042911461162319},"postHourTrading":{"tag":"盘后","latestPrice":147.62,"preClose":147.28,"latestTime":"19:59 EST","volume":1644434,"amount":242228409.689799,"timestamp":1771635590102,"change":0.3400000000000034,"changeRate":0.0023085279739272365},"overnightTrading":{"tag":"夜盘","latestPrice":146.39999389648438,"preClose":147.27999877929688,"latestTime":"20260223 04:00 EST","volume":21466,"amount":3157376,"timestamp":1771837201599,"change":-0.8800048828125,"changeRate":-0.005975046782361884},"impliedVol":0.3409,"impliedVolPercentile":0.9402},{"symbol":"GLD","nameCN":"SPDR Gold ETF","changeRate":0.019122,"change":8.9609,"latestPrice":477.5809,"close":477.5809,"volume":3875677,"market":"US","high":477.93,"low":474.61,"preClose":468.62,"open":474.62,"turnoverRate":0.010272,"peRate":4.29733,"amplitude":0.007085,"marketValue":180191273570,"askSize":219,"bidSize":219,"askPrice":477.61,"bidPrice":477.56,"week52High":509.7,"week52Low":261.25,"changeRate5Day":0.03234,"changeRate20Day":0.042753,"changeRate60Day":0.256131,"changeRateWTD":0.019122,"changeRateMTD":0.073336,"changeRateQTD":0.205069,"changeRateYTD":0.205069,"amount":1847221604.527527,"eps":111.134323,"lyrEps":111.134326,"lyrPeRate":4.29733,"pbRate":1.215634,"volumeRatio":3.356688,"committee":0.37037,"roa":-0.002411,"roe":0.466502,"changeRate5Min":0.001486,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":180191273570,"shortable":3,"shares":377300000,"floatShares":377300000,"preHourTrading":{"tag":"盘前","latestPrice":474.6781,"preClose":468.62,"latestTime":"09:29 EST","volume":189303,"amount":89657327.1843,"timestamp":1771856998805,"change":6.058099999999968,"changeRate":0.012927531902180803},"postHourTrading":{"tag":"盘后","latestPrice":470.49,"preClose":468.62,"latestTime":"19:59 EST","volume":262502,"amount":123097916.5688,"timestamp":1771635595685,"change":1.8700000000000045,"changeRate":0.003990440015364271},"overnightTrading":{"tag":"夜盘","latestPrice":472.4700012207031,"preClose":468.6199951171875,"latestTime":"20260223 04:00 EST","volume":270603,"amount":128131734,"timestamp":1771837201612,"change":3.850006103515625,"changeRate":0.008215624906386797},"impliedVol":0.3772,"impliedVolPercentile":0.9801},{"symbol":"GOLD","nameCN":"Gold.com","changeRate":0.017171,"change":1.01,"latestPrice":59.83,"close":59.83,"volume":137397,"market":"US","high":60.6,"low":59.14,"preClose":58.82,"open":59.14,"turnoverRate":0.007458,"peRate":124.645836,"amplitude":0.024821,"marketValue":1513519031.36,"askSize":15,"bidSize":16,"askPrice":59.94,"bidPrice":59.72,"week52High":66.7,"week52Low":19.39,"changeRate5Day":-0.017731,"changeRate20Day":0.387845,"changeRate60Day":1.297619,"changeRateWTD":0.017171,"changeRateMTD":0.153905,"changeRateQTD":0.757122,"changeRateYTD":0.757122,"amount":8252384.25087,"eps":0.48,"lyrEps":0.71,"lyrPeRate":84.267606,"pbRate":2.314922,"volumeRatio":1.539347,"committee":0.032258,"roa":0.012774,"roe":0.020382,"changeRate5Min":0.005546,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.013371,"floatMarketCap":1102254073,"shortable":3,"shares":25296992,"floatShares":18423100,"preHourTrading":{"tag":"盘前","latestPrice":59.4,"preClose":58.82,"latestTime":"09:27 EST","volume":5183,"amount":307958.25917,"timestamp":1771856879301,"change":0.5799999999999983,"changeRate":0.0098605916354981},"postHourTrading":{"tag":"盘后","latestPrice":58.55,"preClose":58.82,"latestTime":"19:54 EST","volume":6939,"amount":407673.3274,"timestamp":1771635257765,"change":-0.2700000000000031,"changeRate":-0.004590275416525045},"overnightTrading":{"tag":"夜盘","latestPrice":59.70000076293945,"preClose":58.81999969482422,"latestTime":"20260223 04:00 EST","volume":5167,"amount":310976,"timestamp":1771837201599,"change":0.8800010681152344,"changeRate":0.014960915890529473},"impliedVol":0.716,"impliedVolPercentile":0.8899},{"symbol":"NEM","nameCN":"Newmont Mining","changeRate":0.016942,"change":2.0691,"latestPrice":124.1991,"close":124.1991,"volume":1568796,"market":"US","high":126.23,"low":123.05,"preClose":122.13,"open":123.36,"turnoverRate":0.001438,"peRate":19.436479,"amplitude":0.026038,"marketValue":135533880103.5171,"askSize":10,"bidSize":60,"askPrice":124.23,"bidPrice":124.17,"week52High":134.88,"week52Low":41.23,"changeRate5Day":-0.012726,"changeRate20Day":-0.000892,"changeRate60Day":0.43533,"changeRateWTD":0.016942,"changeRateMTD":0.105466,"changeRateQTD":0.243857,"changeRateYTD":0.243857,"amount":196021007.53656,"eps":6.39,"lyrEps":6.39,"lyrPeRate":19.436479,"pbRate":4.001945,"volumeRatio":1.736132,"committee":0.714286,"roa":0.12143,"roe":0.223441,"changeRate5Min":0.004278,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.01,"divideRate":0.008132,"floatMarketCap":135533880103.5171,"shortable":3,"shares":1091262981,"floatShares":1091262981,"preHourTrading":{"tag":"盘前","latestPrice":123.52,"preClose":122.13,"latestTime":"09:29 EST","volume":56514,"amount":6955042.572456,"timestamp":1771856998088,"change":1.3900000000000006,"changeRate":0.01138131499222141},"postHourTrading":{"tag":"盘后","latestPrice":122.35,"preClose":122.13,"latestTime":"19:59 EST","volume":1315719,"amount":160693651.284,"timestamp":1771635576268,"change":0.21999999999999886,"changeRate":0.0018013592074019396},"overnightTrading":{"tag":"夜盘","latestPrice":123,"preClose":122.12999725341797,"latestTime":"20260223 04:00 EST","volume":79432,"amount":9787586,"timestamp":1771837201614,"change":0.8700027465820312,"changeRate":0.007123579514840962},"impliedVol":0.5405,"impliedVolPercentile":0.8725},{"symbol":"HL","nameCN":"Hecla Mining","changeRate":0.016653,"change":0.4,"latestPrice":24.42,"close":24.42,"volume":7291935,"market":"US","high":25.205,"low":24.17,"preClose":24.02,"open":24.4,"turnoverRate":0.011556,"peRate":49.836734,"amplitude":0.043089,"marketValue":16363809521.4,"askSize":150,"bidSize":110,"askPrice":24.42,"bidPrice":24.41,"week52High":34.17,"week52Low":4.46,"changeRate5Day":0.080531,"changeRate20Day":-0.232317,"changeRate60Day":0.688797,"changeRateWTD":0.016653,"changeRateMTD":0.084369,"changeRateQTD":0.272538,"changeRateYTD":0.272538,"amount":179638127.770643,"eps":0.49,"lyrEps":0.49,"lyrPeRate":49.836735,"pbRate":6.314155,"volumeRatio":2.83693,"committee":0.047619,"roa":0.101438,"roe":0.138933,"changeRate5Min":0.004112,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.015,"divideRate":0.000614,"floatMarketCap":15409020000.000002,"shortable":3,"shares":670098670,"floatShares":631000000,"preHourTrading":{"tag":"盘前","latestPrice":24.64,"preClose":24.02,"latestTime":"09:29 EST","volume":190948,"amount":4679864.33384,"timestamp":1771856993581,"change":0.620000000000001,"changeRate":0.025811823480433014},"postHourTrading":{"tag":"盘后","latestPrice":24.05,"preClose":24.02,"latestTime":"19:59 EST","volume":664370,"amount":15959581.1236,"timestamp":1771635591188,"change":0.030000000000001137,"changeRate":0.0012489592006661588},"overnightTrading":{"tag":"夜盘","latestPrice":24.350000381469727,"preClose":24.020000457763672,"latestTime":"20260223 04:00 EST","volume":97115,"amount":2387988,"timestamp":1771837201586,"change":0.3299999237060547,"changeRate":0.013738547769235913},"impliedVol":0.8815,"impliedVolPercentile":0.8327},{"symbol":"USO","nameCN":"United States Oil Fund LP","changeRate":0.011688,"change":0.945,"latestPrice":81.795,"close":81.795,"volume":912011,"market":"US","high":81.87,"low":81.485,"preClose":80.85,"open":81.5412,"turnoverRate":0.062795,"peRate":6.558355,"amplitude":0.004762,"marketValue":1187958107.385,"askSize":334,"bidSize":185,"askPrice":81.8,"bidPrice":81.79,"week52High":83.57,"week52Low":60.67,"changeRate5Day":0.073144,"changeRate20Day":0.106085,"changeRate60Day":0.161531,"changeRateWTD":0.011688,"changeRateMTD":0.028609,"changeRateQTD":0.182692,"changeRateYTD":0.182692,"amount":74491792.385628,"eps":12.471878,"lyrEps":12.471878,"lyrPeRate":6.558355,"pbRate":1.342827,"volumeRatio":0.947012,"committee":-0.153713,"roa":0.046909,"roe":0.078246,"changeRate5Min":0.00104,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1187958107.385,"shortable":3,"shares":14523603,"floatShares":14523603,"preHourTrading":{"tag":"盘前","latestPrice":81.5305,"preClose":80.85,"latestTime":"09:29 EST","volume":56093,"amount":4549661.72118,"timestamp":1771856999999,"change":0.6805000000000092,"changeRate":0.008416821273964245},"postHourTrading":{"tag":"盘后","latestPrice":80.9,"preClose":80.85,"latestTime":"19:59 EST","volume":85021,"amount":6873376.0815,"timestamp":1771635584231,"change":0.05000000000001137,"changeRate":0.000618429189857902},"overnightTrading":{"tag":"夜盘","latestPrice":80.13999938964844,"preClose":80.8499984741211,"latestTime":"20260223 04:00 EST","volume":36888,"amount":2954760,"timestamp":1771837201588,"change":-0.7099990844726562,"changeRate":-0.008781683337939909},"impliedVol":0.5771,"impliedVolPercentile":0.9801},{"symbol":"XLE","nameCN":"Energy Select Sector SPDR Fund","changeRate":0.010035,"change":0.5507,"latestPrice":55.4307,"close":55.4307,"volume":11585748,"market":"US","high":55.93,"low":54.98,"preClose":54.88,"open":55.0597,"turnoverRate":0.016901,"peRate":99.588391,"amplitude":0.01731,"marketValue":37997656160.88,"askSize":3500,"bidSize":4804,"askPrice":55.43,"bidPrice":55.42,"week52High":55.93,"week52Low":37.245,"changeRate5Day":0.019884,"changeRate20Day":0.126869,"changeRate60Day":0.243259,"changeRateWTD":0.010035,"changeRateMTD":0.085812,"changeRateQTD":0.239783,"changeRateYTD":0.239783,"amount":644198420.01416,"eps":0.556598,"lyrEps":-0.223797,"lyrPeRate":0,"pbRate":1.414471,"volumeRatio":2.080826,"committee":0.0836,"roa":0.019731,"roe":0.039487,"changeRate5Min":-0.000438,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4653,"divideRate":0.026435,"floatMarketCap":37997656160.880005,"shortable":3,"shares":685498400,"floatShares":685498400,"preHourTrading":{"tag":"盘前","latestPrice":55.06,"preClose":54.88,"latestTime":"09:29 EST","volume":142661,"amount":7841980.585757,"timestamp":1771856999999,"change":0.17999999999999972,"changeRate":0.0032798833819241927},"postHourTrading":{"tag":"盘后","latestPrice":54.9894,"preClose":54.88,"latestTime":"19:59 EST","volume":3340139,"amount":183301418.4091,"timestamp":1771635590680,"change":0.10940000000000083,"changeRate":0.0019934402332361665},"overnightTrading":{"tag":"夜盘","latestPrice":54.56999969482422,"preClose":54.880001068115234,"latestTime":"20260223 04:00 EST","volume":40585,"amount":2216178,"timestamp":1771837201610,"change":-0.3100013732910156,"changeRate":-0.005648712960232129},"impliedVol":0.3213,"impliedVolPercentile":0.9283},{"symbol":"BNO","nameCN":"United States Brent Oil Fund LP","changeRate":0.009593,"change":0.325,"latestPrice":34.205,"close":34.205,"volume":107469,"market":"US","high":34.235,"low":34.1,"preClose":33.88,"open":34.1,"turnoverRate":0.017763,"peRate":0,"amplitude":0.003985,"marketValue":206940250,"askSize":4560,"bidSize":3360,"askPrice":34.21,"bidPrice":34.2,"week52High":34.235,"week52Low":24.715,"changeRate5Day":0.072593,"changeRate20Day":0.114532,"changeRate60Day":0.180297,"changeRateWTD":0.009593,"changeRateMTD":0.038088,"changeRateQTD":0.207804,"changeRateYTD":0.207804,"amount":3671693.242012,"eps":-7.15059,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.764307,"committee":-0.229314,"roa":0,"roe":0,"changeRate5Min":0.000972,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":206940250,"shortable":3,"shares":6050000,"floatShares":6050000,"preHourTrading":{"tag":"盘前","latestPrice":34.07,"preClose":33.88,"latestTime":"09:29 EST","volume":2859,"amount":96966.149913,"timestamp":1771856970797,"change":0.18999999999999773,"changeRate":0.0056080283353009954},"postHourTrading":{"tag":"盘后","latestPrice":33.95,"preClose":33.88,"latestTime":"19:59 EST","volume":4604,"amount":156404.827,"timestamp":1771635584947,"change":0.07000000000000028,"changeRate":0.002066115702479347},"overnightTrading":{"tag":"夜盘","latestPrice":33.58000183105469,"preClose":33.880001068115234,"latestTime":"20260223 04:00 EST","volume":2539,"amount":85459,"timestamp":1771837201469,"change":-0.2999992370605469,"changeRate":-0.008854758784021373},"impliedVol":0.5903,"impliedVolPercentile":0.988},{"symbol":"UGA","nameCN":"United States Gasoline Fund LP","changeRate":0.00673,"change":0.4799,"latestPrice":71.7899,"close":71.7899,"volume":4553,"market":"US","high":71.84,"low":71.75,"preClose":71.31,"open":71.8,"turnoverRate":0.003252,"peRate":0,"amplitude":0.001262,"marketValue":100505860,"askSize":1400,"bidSize":1300,"askPrice":71.86,"bidPrice":71.78,"week52High":71.84,"week52Low":52.8,"changeRate5Day":0.060256,"changeRate20Day":0.082641,"changeRate60Day":0.087892,"changeRateWTD":0.00673,"changeRateMTD":0.034884,"changeRateQTD":0.162966,"changeRateYTD":0.162966,"amount":326916.633827,"eps":-25.99,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":2.646178,"committee":-0.037037,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":100505860,"shortable":3,"shares":1400000,"floatShares":1400000,"preHourTrading":{"tag":"盘前","latestPrice":71.55,"preClose":71.31,"latestTime":"09:29 EST","volume":98,"amount":7004.740512,"timestamp":1771856940011,"change":0.23999999999999488,"changeRate":0.0033655868742111187},"postHourTrading":{"tag":"盘后","latestPrice":71.31,"preClose":71.31,"latestTime":"16:38 EST","volume":117,"amount":8347.12,"timestamp":1771623484608,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":71.30999755859375,"preClose":71.30999755859375,"latestTime":"20260223 04:00 EST","volume":0,"amount":0,"timestamp":1771837200000,"change":0,"changeRate":0},"impliedVol":0.4876,"impliedVolPercentile":0.9761},{"symbol":"CVX","nameCN":"Chevron","changeRate":0.00666,"change":1.225,"latestPrice":185.155,"close":185.155,"volume":1060977,"market":"US","high":186.62,"low":184.35,"preClose":183.93,"open":184.575,"turnoverRate":0.000564,"peRate":27.926847,"amplitude":0.012342,"marketValue":366606900000,"askSize":500,"bidSize":20,"askPrice":185.2,"bidPrice":185.18,"week52High":187.9,"week52Low":132.04,"changeRate5Day":0.007701,"changeRate20Day":0.110575,"changeRate60Day":0.236427,"changeRateWTD":0.00666,"changeRateMTD":0.046665,"changeRateQTD":0.214848,"changeRateYTD":0.214848,"amount":196990415.833923,"eps":6.63,"lyrEps":6.650923,"lyrPeRate":27.838993,"pbRate":1.931106,"volumeRatio":1.044132,"committee":-0.923077,"roa":0.040466,"roe":0.071597,"changeRate5Min":-0.000297,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.84,"divideRate":0.036942,"floatMarketCap":348499807677.955,"shortable":3,"shares":1980000000,"floatShares":1882205761,"preHourTrading":{"tag":"盘前","latestPrice":184.08,"preClose":183.93,"latestTime":"09:28 EST","volume":20688,"amount":3805704.89856,"timestamp":1771856927135,"change":0.15000000000000568,"changeRate":0.0008155276463872435},"postHourTrading":{"tag":"盘后","latestPrice":183.95,"preClose":183.93,"latestTime":"19:59 EST","volume":360161,"amount":66245979.9042,"timestamp":1771635568856,"change":0.01999999999998181,"changeRate":0.0001087370195181961},"overnightTrading":{"tag":"夜盘","latestPrice":183.27999877929688,"preClose":183.92999267578125,"latestTime":"20260223 04:00 EST","volume":12340,"amount":2263414,"timestamp":1771837201606,"change":-0.649993896484375,"changeRate":-0.003533920091162827},"impliedVol":0.3013,"impliedVolPercentile":0.8924},{"symbol":"NGD","nameCN":"New Gold","changeRate":0.005745,"change":0.0702,"latestPrice":12.2902,"close":12.2902,"volume":2780448,"market":"US","high":12.44,"low":12.2,"preClose":12.22,"open":12.325,"turnoverRate":0.003649,"peRate":39.0201,"amplitude":0.01964,"marketValue":9730332522.1284,"askSize":1656,"bidSize":2077,"askPrice":12.29,"bidPrice":12.28,"week52High":13.63,"week52Low":2.6,"changeRate5Day":0.11123,"changeRate20Day":-0.043564,"changeRate60Day":0.6952,"changeRateWTD":0.005745,"changeRateMTD":0.225344,"changeRateQTD":0.411045,"changeRateYTD":0.411045,"amount":34302856.019623,"eps":0.314971,"lyrEps":0.136399,"lyrPeRate":90.104766,"pbRate":7.849574,"volumeRatio":1.470348,"committee":0.112778,"roa":0.128274,"roe":0.222907,"changeRate5Min":0.002055,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9364438065.151001,"shortable":3,"shares":791714742,"floatShares":761943505,"preHourTrading":{"tag":"盘前","latestPrice":12.3695,"preClose":12.22,"latestTime":"09:29 EST","volume":44741,"amount":552130.024003,"timestamp":1771856996548,"change":0.14949999999999974,"changeRate":0.012234042553191467},"postHourTrading":{"tag":"盘后","latestPrice":12.2,"preClose":12.22,"latestTime":"19:59 EST","volume":1471130,"amount":17953337.128648,"timestamp":1771635598051,"change":-0.02000000000000135,"changeRate":-0.0016366612111294067},"overnightTrading":{"tag":"夜盘","latestPrice":12.390000343322754,"preClose":12.220000267028809,"latestTime":"20260223 04:00 EST","volume":9565,"amount":118683,"timestamp":1771837201578,"change":0.1700000762939453,"changeRate":0.013911626233972204},"impliedVol":0.81,"impliedVolPercentile":0.9163},{"symbol":"COP","nameCN":"ConocoPhillips","changeRate":0.002352,"change":0.26,"latestPrice":110.79,"close":110.79,"volume":587035,"market":"US","high":111.91,"low":110.08,"preClose":110.53,"open":110.71,"turnoverRate":0.000479,"peRate":17.447244,"amplitude":0.016557,"marketValue":135736362720,"askSize":100,"bidSize":58,"askPrice":110.82,"bidPrice":110.76,"week52High":113.8,"week52Low":79.88,"changeRate5Day":-0.005744,"changeRate20Day":0.126487,"changeRate60Day":0.265304,"changeRateWTD":0.002352,"changeRateMTD":0.062938,"changeRateQTD":0.183527,"changeRateYTD":0.183527,"amount":65230873.982735,"eps":6.35,"lyrEps":6.35,"lyrPeRate":17.447244,"pbRate":2.104864,"volumeRatio":0.722916,"committee":-0.265823,"roa":0.064206,"roe":0.123573,"changeRate5Min":-0.000947,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.1806,"divideRate":0.028708,"floatMarketCap":135736362720.00002,"shortable":3,"shares":1225168000,"floatShares":1225168000,"preHourTrading":{"tag":"盘前","latestPrice":110.93,"preClose":110.53,"latestTime":"09:26 EST","volume":10575,"amount":1167672.517875,"timestamp":1771856803717,"change":0.4000000000000057,"changeRate":0.0036189269881480657},"postHourTrading":{"tag":"盘后","latestPrice":110.53,"preClose":110.53,"latestTime":"19:58 EST","volume":1000202,"amount":110553320.4141,"timestamp":1771635480727,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":110,"preClose":110.52999877929688,"latestTime":"20260223 04:00 EST","volume":1165,"amount":128411,"timestamp":1771837201610,"change":-0.529998779296875,"changeRate":-0.004795067268164558},"impliedVol":0.3573,"impliedVolPercentile":0.7769},{"symbol":"PPI","nameCN":"AXS Astoria Real Assets ETF","changeRate":-0.000284,"change":-0.0061,"latestPrice":21.49,"close":21.49,"volume":4327,"market":"US","high":21.61,"low":21.49,"preClose":21.4961,"open":21.49,"turnoverRate":0.000728,"peRate":0,"amplitude":0.005582,"marketValue":127765550.01,"askSize":200,"bidSize":200,"askPrice":21.51,"bidPrice":21.44,"week52High":21.61,"week52Low":12.47,"changeRate5Day":0.020956,"changeRate20Day":0.064546,"changeRate60Day":0.185452,"changeRateWTD":-0.000284,"changeRateMTD":0.082685,"changeRateQTD":0.153751,"changeRateYTD":0.153751,"amount":93195.198814,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.553219,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.1971,"divideRate":0.009172,"floatMarketCap":127765550.01,"shortable":3,"shares":5945349,"floatShares":5945349,"preHourTrading":{"tag":"盘前","latestPrice":21.92,"preClose":21.4961,"latestTime":"09:05 EST","volume":100,"amount":2192,"timestamp":1771855530420,"change":0.4239000000000033,"changeRate":0.01971985615995475},"postHourTrading":{"tag":"盘后","latestPrice":21.52,"preClose":21.52,"latestTime":"16:10 EST","volume":12,"amount":257.9532,"timestamp":1771621804593,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":21.4960994720459,"preClose":21.4960994720459,"latestTime":"20260223 04:00 EST","volume":0,"amount":0,"timestamp":1771837200000,"change":0,"changeRate":0},"impliedVol":0.3596,"impliedVolPercentile":0.2709},{"symbol":"XOP","nameCN":"Spdr S&P Oil & Gas Exploration & Production Etf","changeRate":-0.003235,"change":-0.4912,"latestPrice":151.3688,"close":151.3688,"volume":399668,"market":"US","high":153.89,"low":151.3688,"preClose":151.86,"open":152,"turnoverRate":0.024671,"peRate":54.665275,"amplitude":0.016602,"marketValue":2452174560,"askSize":10,"bidSize":165,"askPrice":151.31,"bidPrice":151.21,"week52High":153.89,"week52Low":99.01,"changeRate5Day":0.023523,"changeRate20Day":0.119426,"changeRate60Day":0.156988,"changeRateWTD":-0.003235,"changeRateMTD":0.079355,"changeRateQTD":0.198866,"changeRateYTD":0.198866,"amount":61016684.687866,"eps":2.769012,"lyrEps":21.412573,"lyrPeRate":7.069155,"pbRate":1.295416,"volumeRatio":0.969864,"committee":-0.333333,"roa":0.013171,"roe":-0.123145,"changeRate5Min":-0.00259,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.22,"divideRate":0.021273,"floatMarketCap":2452174560,"shortable":3,"shares":16200000,"floatShares":16200000,"preHourTrading":{"tag":"盘前","latestPrice":151.99,"preClose":151.86,"latestTime":"09:29 EST","volume":16465,"amount":2496091.53025,"timestamp":1771856999999,"change":0.12999999999999545,"changeRate":0.0008560516264980603},"postHourTrading":{"tag":"盘后","latestPrice":152.01,"preClose":151.86,"latestTime":"19:58 EST","volume":53176,"amount":8076382.3953,"timestamp":1771635533320,"change":0.14999999999997726,"changeRate":0.000987751876728416},"overnightTrading":{"tag":"夜盘","latestPrice":150.27000427246094,"preClose":151.86000061035156,"latestTime":"20260223 04:00 EST","volume":11185,"amount":1678708,"timestamp":1771837201563,"change":-1.589996337890625,"changeRate":-0.010470145736205421},"impliedVol":0.4023,"impliedVolPercentile":0.8606},{"symbol":"CGAU","nameCN":"Centerra Gold Inc.","changeRate":-0.020467,"change":-0.3899,"latestPrice":18.6601,"close":18.6601,"volume":619291,"market":"US","high":19.66,"low":18.6601,"preClose":19.05,"open":19.25,"turnoverRate":0.00307,"peRate":6.570458,"amplitude":0.052488,"marketValue":3765018912.7021,"askSize":100,"bidSize":200,"askPrice":18.7,"bidPrice":18.66,"week52High":20.4,"week52Low":5.41,"changeRate5Day":-0.010074,"changeRate20Day":0.016345,"changeRate60Day":0.522031,"changeRateWTD":-0.020467,"changeRateMTD":0.113371,"changeRateQTD":0.298546,"changeRateYTD":0.298546,"amount":11766583.335377,"eps":2.84,"lyrEps":2.84,"lyrPeRate":6.570458,"pbRate":1.82789,"volumeRatio":3.058329,"committee":0,"roa":0.142585,"roe":0.314337,"changeRate5Min":-0.007441,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2019,"divideRate":0.01082,"floatMarketCap":3764322163.2282,"shortable":3,"shares":201768421,"floatShares":201731082,"preHourTrading":{"tag":"盘前","latestPrice":19.23,"preClose":19.05,"latestTime":"09:25 EST","volume":3305,"amount":63838.9834,"timestamp":1771856705852,"change":0.17999999999999972,"changeRate":0.00944881889763778},"postHourTrading":{"tag":"盘后","latestPrice":19,"preClose":19.05,"latestTime":"19:59 EST","volume":467295,"amount":8898948.41358,"timestamp":1771635559134,"change":-0.05000000000000071,"changeRate":-0.002624671916010536},"overnightTrading":{"tag":"夜盘","latestPrice":19.270000457763672,"preClose":19.049999237060547,"latestTime":"20260223 04:00 EST","volume":2060,"amount":39626,"timestamp":1771837201614,"change":0.220001220703125,"changeRate":0.011548620971864754},"impliedVol":0.7331,"impliedVolPercentile":0.7649}]}}}