US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Geography Tension Concept

3,202.98

-14.6628-0.46%

Number of Gainers:6

Number of Losers:11

Number of Flat:1

PE:- -

High:3,232.76

Open:3,217.65

Low:3,187.28

Close:3,217.64

Volume:118.29M

Turnover:18.02B

Market Cap:1.62T

Float Cap:1.60T

Loading ...

Constituent

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

United States Gasoline Fund LP US UGA	126.73	+2.29%	+2.84	15.14K	1.91M	145.74M
Chevron US CVX	201.86	+1.05%	+2.09	5.30M	1.07B	398.83B
ConocoPhillips US COP	130.35	+0.64%	+0.8300	4.65M	606.00M	156.59B
Energy Select Sector SPDR Fund US XLE	62.68	+0.63%	+0.3900	20.62M	1.29B	40.46B
Spdr S&P Oil & Gas Exploration & Production Etf US XOP	185.94	+0.25%	+0.4700	1.59M	295.76M	3.94B
Exxon Mobil US XOM	156.71	+0.17%	+0.2700	11.36M	1.77B	644.38B
New Gold US NGD	9.08	0.00%	0.0000	0	0	7.19B
United States Oil Fund LP US USO	129.7	-0.24%	-0.3100	2.12M	274.20M	1.79B
United States Brent Oil Fund LP US BNO	51.48	-0.44%	-0.2300	564.67K	28.98M	610.04M
Gold.com US GOLD	45.55	-0.94%	-0.4300	320.29K	14.58M	1.32B
AXS Astoria Real Assets ETF US PPI	21.2578	-1.10%	-0.2368	38.45K	818.75K	161.70M
SPDR Gold ETF US GLD	408.89	-3.24%	-13.7100	25.04M	10.38B	150.06B
Newmont Mining US NEM	127.98	-3.26%	-4.3100	8.83M	1.14B	134.85B
Centerra Gold Inc. US CGAU	23.44	-3.34%	-0.8100	1.95M	46.03M	4.59B
Anglogold Ashanti US AU	113.19	-4.40%	-5.2100	3.12M	356.23M	57.15B
Hecla Mining US HL	20.38	-4.90%	-1.0500	28.53M	587.91M	13.66B
Eldorado US EGO	45.48	-5.31%	-2.5500	3.10M	142.72M	11.87B
International Tower Hill Mines US THM	2.6	-6.14%	-0.1700	1.07M	2.84M	680.26M

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Trading app for stocks, options & ETFs","description":"Invest in US, ASX, HK, China A-shares, ETFs & options with Tiger Brokers, Australia's trusted stock trading app!","keywords":"tiger brokers,tiger brokers au,tiger brokers australia,tiger trade,tiger trading,australia stock platform,US option,US stocks,stocks and options,australian trading platform,online broker australia,stock trading apps,mobile trading app,desktop trading,chess sponsored brokers,share trading platform","social":{"ogDescription":"Invest in US, ASX, HK, China A-shares, ETFs & options with Tiger Brokers, Australia's trusted stock trading app!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://au.etasphere.com/stock/BK4570"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"AUS","license":"TBAU","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":3202.976,"timestamp":1787947199999,"preClose":3217.639,"halted":0,"volume":118285647,"delay":0,"changeRate":-0.004557,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Market Closed","change":-14.662842,"latestTime":"08-28 16:00:00 EDT","open":3217.645,"high":3232.761,"low":3187.282,"amount":18021021728.14168,"amplitude":0.014134,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1788163200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.491396,"peRate":18.56762,"turnoverRate":0.010711,"increases":6,"decrements":11,"flats":0,"marketCap":1621076138432,"floatMarketCap":1599340217264},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4570\",,,,,undefined,":{"symbol":"BK4570","high":3232.761,"amplitude":0.014134,"preClose":3217.639,"low":3187.282,"pbRate":"2.491396","latestPrice":3202.976,"volume":118285647,"delay":0,"open":3217.645,"prevYearClose":2471.0046,"prevWeekClose":3324.5732,"prevMonthClose":2986.666,"prevQuarterClose":2665.3232,"fiveDayClose":3324.5732,"twentyDayClose":2986.666,"sixtyDayClose":3003.5898,"secType":"PLATE","market":"US","turnoverRate":0.010711,"peRate":18.56762,"marketCap":1621076138432,"floatMarketCap":1599340217264,"timestamp":1787947199999,"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":6,"down":11,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4570\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"UGA","nameCN":"United States Gasoline Fund LP","changeRate":0.022924,"change":2.84,"latestPrice":126.73,"close":126.73,"volume":15138,"market":"US","high":127.315,"low":124.49,"preClose":123.89,"open":124.49,"turnoverRate":0.013163,"peRate":0,"amplitude":0.022802,"marketValue":145739500,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":127.315,"week52Low":60.3992,"changeRate5Day":0.006912,"changeRate20Day":0.074529,"changeRate60Day":0.169851,"changeRateWTD":0.006912,"changeRateMTD":0.074529,"changeRateQTD":0.230747,"changeRateYTD":1.052973,"amount":1910563.501328,"eps":-25.99,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.783354,"roa":0,"roe":0,"changeRate5Min":0.001264,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":145739500,"shortable":3,"shares":1150000,"floatShares":1150000,"hourTrading":{"tag":"盘后","latestPrice":126.73,"preClose":126.73,"latestTime":"19:30 EDT","volume":124,"amount":15861.63,"timestamp":1787959805988,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":124.84,"preClose":123.89,"latestTime":"08:36 EDT","volume":3,"amount":374.19501,"timestamp":1787920598936,"change":0.9500000000000028,"changeRate":0.007668092662846096},"postHourTrading":{"tag":"盘后","latestPrice":126.73,"preClose":126.73,"latestTime":"19:30 EDT","volume":124,"amount":15861.63,"timestamp":1787959805988,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":126.7300033569336,"preClose":126.7300033569336,"latestTime":"20260828 04:00 EDT","volume":0,"amount":0,"timestamp":1787904000000,"change":0,"changeRate":0},"impliedVol":0.3996,"impliedVolPercentile":0.4622},{"symbol":"CVX","nameCN":"Chevron","changeRate":0.010462,"change":2.09,"latestPrice":201.86,"close":201.86,"volume":5301025,"market":"US","high":202.24,"low":199.555,"preClose":199.77,"open":199.98,"turnoverRate":0.002813,"peRate":19.386198,"amplitude":0.01344,"marketValue":398829189369.64,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":214.71,"week52Low":146.49,"changeRate5Day":-0.016612,"changeRate20Day":0.025555,"changeRate60Day":0.064045,"changeRateWTD":-0.016612,"changeRateMTD":0.025555,"changeRateQTD":0.217785,"changeRateYTD":0.324454,"amount":1067873917.545319,"eps":10.412562,"lyrEps":6.650923,"lyrPeRate":30.350675,"pbRate":2.100394,"volumeRatio":0.728536,"roa":0.058608,"roe":0.12231,"changeRate5Min":-0.000743,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.98,"divideRate":0.034578,"floatMarketCap":380429589206.06,"shortable":3,"shares":1975771274,"floatShares":1884620971,"hourTrading":{"tag":"盘后","latestPrice":204.6761,"preClose":201.86,"latestTime":"19:59 EDT","volume":521325,"amount":105279661.8544,"timestamp":1787961596918,"change":2.8160999999999774,"changeRate":0.013950757951055074},"preHourTrading":{"tag":"盘前","latestPrice":199.98,"preClose":199.77,"latestTime":"09:29 EDT","volume":3448,"amount":689312.4368,"timestamp":1787923787709,"change":0.20999999999997954,"changeRate":0.0010512088902236549},"postHourTrading":{"tag":"盘后","latestPrice":204.6761,"preClose":201.86,"latestTime":"19:59 EDT","volume":521325,"amount":105279661.8544,"timestamp":1787961596918,"change":2.8160999999999774,"changeRate":0.013950757951055074},"overnightTrading":{"tag":"夜盘","latestPrice":200.02999877929688,"preClose":199.77000427246094,"latestTime":"20260828 04:00 EDT","volume":868,"amount":173316,"timestamp":1787904002253,"change":0.2599945068359375,"changeRate":0.0013014691959526517},"impliedVol":0.2568,"impliedVolPercentile":0.3108},{"symbol":"COP","nameCN":"ConocoPhillips","changeRate":0.006408,"change":0.83,"latestPrice":130.35,"close":130.35,"volume":4651732,"market":"US","high":130.84,"low":129.365,"preClose":129.52,"open":129.95,"turnoverRate":0.00388,"peRate":17.319481,"amplitude":0.011388,"marketValue":156594340387.65,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":135.88,"week52Low":85.57,"changeRate5Day":-0.033514,"changeRate20Day":0.081922,"changeRate60Day":0.094918,"changeRateWTD":-0.033514,"changeRateMTD":0.081922,"changeRateQTD":0.253848,"changeRateYTD":0.392479,"amount":606004641.827271,"eps":7.526207,"lyrEps":6.35,"lyrPeRate":20.527559,"pbRate":2.396278,"volumeRatio":0.696766,"roa":0.075331,"roe":0.141795,"changeRate5Min":0.00023,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2998,"divideRate":0.025315,"floatMarketCap":156289650000,"shortable":3,"shares":1201337479,"floatShares":1199000000,"hourTrading":{"tag":"盘后","latestPrice":130.35,"preClose":130.35,"latestTime":"19:58 EDT","volume":502739,"amount":65531783.3965,"timestamp":1787961536651,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":129.04,"preClose":129.52,"latestTime":"09:29 EDT","volume":951,"amount":123225.31146,"timestamp":1787923753088,"change":-0.4800000000000182,"changeRate":-0.003705991352686984},"postHourTrading":{"tag":"盘后","latestPrice":130.35,"preClose":130.35,"latestTime":"19:58 EDT","volume":502739,"amount":65531783.3965,"timestamp":1787961536651,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":129.89999389648438,"preClose":129.52000427246094,"latestTime":"20260828 04:00 EDT","volume":616,"amount":79790,"timestamp":1787904002199,"change":0.3799896240234375,"changeRate":0.0029338296131004096},"impliedVol":0.2983,"impliedVolPercentile":0.1275},{"symbol":"XLE","nameCN":"Energy Select Sector SPDR Fund","changeRate":0.006261,"change":0.39,"latestPrice":62.68,"close":62.68,"volume":20624267,"market":"US","high":62.74,"low":62.118,"preClose":62.29,"open":62.35,"turnoverRate":0.031951,"peRate":112.612692,"amplitude":0.009986,"marketValue":40459839712,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":64.7,"week52Low":42.35,"changeRate5Day":-0.015085,"changeRate20Day":0.052561,"changeRate60Day":0.067621,"changeRateWTD":-0.015085,"changeRateMTD":0.052561,"changeRateQTD":0.180192,"changeRateYTD":0.401924,"amount":1288850446.517292,"eps":0.556598,"lyrEps":-0.223797,"lyrPeRate":0,"pbRate":1.506126,"volumeRatio":0.779827,"roa":0.019731,"roe":0.039487,"changeRate5Min":-0.000239,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5199,"divideRate":0.024249,"floatMarketCap":40459839712,"shortable":3,"shares":645498400,"floatShares":645498400,"hourTrading":{"tag":"盘后","latestPrice":62.83,"preClose":62.68,"latestTime":"19:59 EDT","volume":334120,"amount":20942726.9463,"timestamp":1787961596508,"change":0.14999999999999858,"changeRate":0.0023931078493937235},"preHourTrading":{"tag":"盘前","latestPrice":62.43,"preClose":62.29,"latestTime":"09:29 EDT","volume":24301,"amount":1516201.60056,"timestamp":1787923799999,"change":0.14000000000000057,"changeRate":0.0022475517739605163},"postHourTrading":{"tag":"盘后","latestPrice":62.83,"preClose":62.68,"latestTime":"19:59 EDT","volume":334120,"amount":20942726.9463,"timestamp":1787961596508,"change":0.14999999999999858,"changeRate":0.0023931078493937235},"overnightTrading":{"tag":"夜盘","latestPrice":62.209999084472656,"preClose":62.290000915527344,"latestTime":"20260828 04:00 EDT","volume":2836,"amount":176562,"timestamp":1787904002212,"change":-0.0800018310546875,"changeRate":-0.0012843446761732996},"impliedVol":0.2814,"impliedVolPercentile":0.6375},{"symbol":"XOP","nameCN":"Spdr S&P Oil & Gas Exploration & Production Etf","changeRate":0.002534,"change":0.47,"latestPrice":185.94,"close":185.94,"volume":1592221,"market":"US","high":187.18,"low":184.43,"preClose":185.47,"open":185.46,"turnoverRate":0.075105,"peRate":67.150305,"amplitude":0.014827,"marketValue":3941928000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":191.24,"week52Low":122.11,"changeRate5Day":-0.018993,"changeRate20Day":0.04814,"changeRate60Day":0.086542,"changeRateWTD":-0.018993,"changeRateMTD":0.04814,"changeRateQTD":0.205368,"changeRateYTD":0.472675,"amount":295764380.169922,"eps":2.769012,"lyrEps":21.412573,"lyrPeRate":8.683683,"pbRate":2.082412,"volumeRatio":0.554037,"roa":0.013171,"roe":-0.123145,"changeRate5Min":-0.001074,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2465,"divideRate":0.01746,"floatMarketCap":3941928000,"shortable":3,"shares":21200000,"floatShares":21200000,"hourTrading":{"tag":"盘后","latestPrice":185.94,"preClose":185.94,"latestTime":"19:59 EDT","volume":31864,"amount":5895733.7946,"timestamp":1787961578641,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":185.45,"preClose":185.47,"latestTime":"09:29 EDT","volume":2122,"amount":393371.84014,"timestamp":1787923786280,"change":-0.020000000000010232,"changeRate":-0.00010783415107570083},"postHourTrading":{"tag":"盘后","latestPrice":185.94,"preClose":185.94,"latestTime":"19:59 EDT","volume":31864,"amount":5895733.7946,"timestamp":1787961578641,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":184.89999389648438,"preClose":185.47000122070312,"latestTime":"20260828 04:00 EDT","volume":16588,"amount":3065238,"timestamp":1787904002220,"change":-0.57000732421875,"changeRate":-0.0030733127754739176},"impliedVol":0.3323,"impliedVolPercentile":0.4024},{"symbol":"XOM","nameCN":"Exxon Mobil","changeRate":0.001726,"change":0.27,"latestPrice":156.71,"close":156.71,"volume":11362130,"market":"US","high":157.42,"low":155.32,"preClose":156.44,"open":156.6,"turnoverRate":0.002763,"peRate":20.197552,"amplitude":0.013424,"marketValue":644377723251.6,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":176.41,"week52Low":108.35,"changeRate5Day":-0.050875,"changeRate20Day":0.00817,"changeRate60Day":0.027404,"changeRateWTD":-0.050875,"changeRateMTD":0.00817,"changeRateQTD":0.146211,"changeRateYTD":0.302227,"amount":1774679892.24884,"eps":7.758861,"lyrEps":6.7,"lyrPeRate":23.389552,"pbRate":2.4843,"volumeRatio":0.790925,"roa":0.055213,"roe":0.125841,"changeRate5Min":-0.000223,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.08,"divideRate":0.026035,"floatMarketCap":644377723251.6,"shortable":3,"shares":4111911960,"floatShares":4111911960,"hourTrading":{"tag":"盘后","latestPrice":157.1899,"preClose":156.71,"latestTime":"19:57 EDT","volume":517809,"amount":81138763.5861,"timestamp":1787961437466,"change":0.47989999999998645,"changeRate":0.003062344457915809},"preHourTrading":{"tag":"盘前","latestPrice":156.69,"preClose":156.44,"latestTime":"09:28 EDT","volume":136797,"amount":21402057.54234,"timestamp":1787923729115,"change":0.25,"changeRate":0.0015980567629762209},"postHourTrading":{"tag":"盘后","latestPrice":157.1899,"preClose":156.71,"latestTime":"19:57 EDT","volume":517809,"amount":81138763.5861,"timestamp":1787961437466,"change":0.47989999999998645,"changeRate":0.003062344457915809},"overnightTrading":{"tag":"夜盘","latestPrice":156.77000427246094,"preClose":156.44000244140625,"latestTime":"20260828 04:00 EDT","volume":1541,"amount":241394,"timestamp":1787904002253,"change":0.3300018310546875,"changeRate":0.0021094465987258463},"impliedVol":0.2815,"impliedVolPercentile":0.4104},{"symbol":"NGD","nameCN":"New Gold","changeRate":0,"change":0,"latestPrice":9.08,"close":9.08,"volume":0,"market":"US","high":9.08,"low":9.08,"preClose":9.08,"open":9.08,"turnoverRate":0,"peRate":28.828051,"amplitude":0,"marketValue":7188769857.36,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":13.63,"week52Low":5.69,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.04248,"amount":0,"eps":0.314971,"lyrEps":0.136399,"lyrPeRate":66.569403,"pbRate":5.799266,"volumeRatio":1.517142,"roa":0.128274,"roe":0.222907,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6918447025.4,"shortable":3,"shares":791714742,"floatShares":761943505,"impliedVol":0.8507,"impliedVolPercentile":0.8451},{"symbol":"USO","nameCN":"United States Oil Fund LP","changeRate":-0.002384,"change":-0.31,"latestPrice":129.7,"close":129.7,"volume":2121650,"market":"US","high":130.14,"low":128,"preClose":130.01,"open":128.13,"turnoverRate":0.15348,"peRate":10.399396,"amplitude":0.01646,"marketValue":1792921309.1,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":154.08,"week52Low":65.985,"changeRate5Day":-0.03669,"changeRate20Day":0.004103,"changeRate60Day":-0.079228,"changeRateWTD":-0.03669,"changeRateMTD":0.004103,"changeRateQTD":0.218527,"changeRateYTD":0.875361,"amount":274197460.573578,"eps":12.471878,"lyrEps":12.471878,"lyrPeRate":10.399396,"pbRate":1.02235,"volumeRatio":0.564357,"roa":0.234116,"roe":0.406661,"changeRate5Min":0.000154,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1792921309.1,"shortable":3,"shares":13823603,"floatShares":13823603,"hourTrading":{"tag":"盘后","latestPrice":128.44,"preClose":129.7,"latestTime":"19:59 EDT","volume":73767,"amount":9503104.6452,"timestamp":1787961598505,"change":-1.259999999999991,"changeRate":-0.00971472629144172},"preHourTrading":{"tag":"盘前","latestPrice":128.1244,"preClose":130.01,"latestTime":"09:29 EDT","volume":77127,"amount":9937794.66825,"timestamp":1787923783107,"change":-1.8855999999999824,"changeRate":-0.014503499730789805},"postHourTrading":{"tag":"盘后","latestPrice":128.44,"preClose":129.7,"latestTime":"19:59 EDT","volume":73767,"amount":9503104.6452,"timestamp":1787961598505,"change":-1.259999999999991,"changeRate":-0.00971472629144172},"overnightTrading":{"tag":"夜盘","latestPrice":129.0500030517578,"preClose":130.00999450683594,"latestTime":"20260828 04:00 EDT","volume":31292,"amount":4044988,"timestamp":1787904002232,"change":-0.959991455078125,"changeRate":-0.007383981967845161},"impliedVol":0.4351,"impliedVolPercentile":0.4143},{"symbol":"BNO","nameCN":"United States Brent Oil Fund LP","changeRate":-0.004448,"change":-0.23,"latestPrice":51.48,"close":51.48,"volume":564668,"market":"US","high":51.59,"low":50.965,"preClose":51.71,"open":51.01,"turnoverRate":0.047651,"peRate":0,"amplitude":0.012087,"marketValue":610038000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":60.81,"week52Low":27.14,"changeRate5Day":-0.043123,"changeRate20Day":0.021834,"changeRate60Day":-0.045606,"changeRateWTD":-0.043123,"changeRateMTD":0.021834,"changeRateQTD":0.265176,"changeRateYTD":0.817797,"amount":28983825.729782,"eps":-7.15059,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.38794,"roa":0,"roe":0,"changeRate5Min":0.000097,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":610038000,"shortable":3,"shares":11850000,"floatShares":11850000,"hourTrading":{"tag":"盘后","latestPrice":51.4736,"preClose":51.48,"latestTime":"19:59 EDT","volume":9156,"amount":471436.3308,"timestamp":1787961550845,"change":-0.006399999999999295,"changeRate":-0.00012432012432011063},"preHourTrading":{"tag":"盘前","latestPrice":51.03,"preClose":51.71,"latestTime":"09:29 EDT","volume":21292,"amount":1088857.272964,"timestamp":1787923766634,"change":-0.6799999999999997,"changeRate":-0.0131502610713595},"postHourTrading":{"tag":"盘后","latestPrice":51.4736,"preClose":51.48,"latestTime":"19:59 EDT","volume":9156,"amount":471436.3308,"timestamp":1787961550845,"change":-0.006399999999999295,"changeRate":-0.00012432012432011063},"overnightTrading":{"tag":"夜盘","latestPrice":51.34000015258789,"preClose":51.709999084472656,"latestTime":"20260828 04:00 EDT","volume":16019,"amount":823924,"timestamp":1787904002254,"change":-0.3699989318847656,"changeRate":-0.007155268583167853},"impliedVol":0.4767,"impliedVolPercentile":0.4462},{"symbol":"GOLD","nameCN":"Gold.com","changeRate":-0.009352,"change":-0.43,"latestPrice":45.55,"close":45.55,"volume":320292,"market":"US","high":46.31,"low":45.0361,"preClose":45.98,"open":46.31,"turnoverRate":0.016013,"peRate":15.541301,"amplitude":0.027706,"marketValue":1321150420,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":66.7,"week52Low":22,"changeRate5Day":-0.014283,"changeRate20Day":0.101306,"changeRate60Day":0.161101,"changeRateWTD":-0.014283,"changeRateMTD":0.101306,"changeRateQTD":0.094689,"changeRateYTD":0.337739,"amount":14576292.891678,"eps":2.9309,"lyrEps":0.71,"lyrPeRate":64.15493,"pbRate":1.559218,"volumeRatio":0.658639,"roa":0.027585,"roe":0.108188,"changeRate5Min":-0.001534,"earningDate":1788278400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.017563,"floatMarketCap":911081990,"shortable":3,"shares":29004400,"floatShares":20001800,"hourTrading":{"tag":"盘后","latestPrice":45.54,"preClose":45.55,"latestTime":"19:47 EDT","volume":12716,"amount":579129.487,"timestamp":1787960821012,"change":-0.00999999999999801,"changeRate":-0.00021953896816680595},"preHourTrading":{"tag":"盘前","latestPrice":46.8,"preClose":45.98,"latestTime":"09:23 EDT","volume":204,"amount":9429.75414,"timestamp":1787923409845,"change":0.8200000000000003,"changeRate":0.017833840800347986},"postHourTrading":{"tag":"盘后","latestPrice":45.54,"preClose":45.55,"latestTime":"19:47 EDT","volume":12716,"amount":579129.487,"timestamp":1787960821012,"change":-0.00999999999999801,"changeRate":-0.00021953896816680595},"overnightTrading":{"tag":"夜盘","latestPrice":45.900001525878906,"preClose":45.97999954223633,"latestTime":"20260828 04:00 EDT","volume":247,"amount":11366,"timestamp":1787904002206,"change":-0.07999801635742188,"changeRate":-0.0017398437832505252},"impliedVol":0.6539,"impliedVolPercentile":0.5699},{"symbol":"PPI","nameCN":"AXS Astoria Real Assets ETF","changeRate":-0.011017,"change":-0.2368,"latestPrice":21.2578,"close":21.2578,"volume":38449,"market":"US","high":21.51,"low":21.24,"preClose":21.4946,"open":21.5,"turnoverRate":0.005055,"peRate":0,"amplitude":0.012561,"marketValue":161696456.5834,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":22.44,"week52Low":17.1224,"changeRate5Day":-0.018106,"changeRate20Day":0.004878,"changeRate60Day":-0.017648,"changeRateWTD":-0.018106,"changeRateMTD":0.004878,"changeRateQTD":-0.001419,"changeRateYTD":0.141285,"amount":818752.317329,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.628353,"roa":0,"roe":0,"changeRate5Min":-0.000569,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2771,"divideRate":0.013035,"floatMarketCap":161696456.5834,"shortable":3,"shares":7606453,"floatShares":7606453,"hourTrading":{"tag":"盘后","latestPrice":21.27,"preClose":21.2578,"latestTime":"19:30 EDT","volume":10,"amount":212.578,"timestamp":1787959806774,"change":0.012199999999999989,"changeRate":0.0005739069894344659},"postHourTrading":{"tag":"盘后","latestPrice":21.27,"preClose":21.2578,"latestTime":"19:30 EDT","volume":10,"amount":212.578,"timestamp":1787959806774,"change":0.012199999999999989,"changeRate":0.0005739069894344659},"overnightTrading":{"tag":"夜盘","latestPrice":21.25779914855957,"preClose":21.25779914855957,"latestTime":"20260828 04:00 EDT","volume":0,"amount":0,"timestamp":1787904000000,"change":0,"changeRate":0},"impliedVol":0.4365,"impliedVolPercentile":0.6932},{"symbol":"GLD","nameCN":"SPDR Gold ETF","changeRate":-0.032442,"change":-13.71,"latestPrice":408.89,"close":408.89,"volume":25044424,"market":"US","high":424.79,"low":407.62,"preClose":422.6,"open":422.24,"turnoverRate":0.068241,"peRate":3.679241,"amplitude":0.040629,"marketValue":150062630000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":509.7,"week52Low":314.64,"changeRate5Day":-0.034179,"changeRate20Day":0.100528,"changeRate60Day":0.002501,"changeRateWTD":-0.034179,"changeRateMTD":0.100528,"changeRateQTD":0.109968,"changeRateYTD":0.031743,"amount":10381486205.079346,"eps":111.134323,"lyrEps":111.134326,"lyrPeRate":3.679241,"pbRate":1.153855,"volumeRatio":1.993095,"roa":-0.003051,"roe":0.200877,"changeRate5Min":0.000318,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":150062630000,"shortable":3,"shares":367000000,"floatShares":367000000,"hourTrading":{"tag":"盘后","latestPrice":409.23,"preClose":408.89,"latestTime":"19:59 EDT","volume":977018,"amount":399662941.104001,"timestamp":1787961598114,"change":0.34000000000003183,"changeRate":0.0008315194795667094},"preHourTrading":{"tag":"盘前","latestPrice":422.27,"preClose":422.6,"latestTime":"09:29 EDT","volume":105834,"amount":44638069.73292,"timestamp":1787923799999,"change":-0.3300000000000409,"changeRate":-0.0007808802650261261},"postHourTrading":{"tag":"盘后","latestPrice":409.23,"preClose":408.89,"latestTime":"19:59 EDT","volume":977018,"amount":399662941.104001,"timestamp":1787961598114,"change":0.34000000000003183,"changeRate":0.0008315194795667094},"overnightTrading":{"tag":"夜盘","latestPrice":422.9100036621094,"preClose":422.6000061035156,"latestTime":"20260828 04:00 EDT","volume":67604,"amount":28474152,"timestamp":1787904002252,"change":0.30999755859375,"changeRate":0.0007335484006543442},"impliedVol":0.2522,"impliedVolPercentile":0.4741},{"symbol":"NEM","nameCN":"Newmont Mining","changeRate":-0.03258,"change":-4.31,"latestPrice":127.98,"close":127.98,"volume":8830235,"market":"US","high":132.89,"low":127.11,"preClose":132.29,"open":132.35,"turnoverRate":0.008402,"peRate":16.193285,"amplitude":0.043692,"marketValue":134851536842.58,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":135.29,"week52Low":72.775,"changeRate5Day":-0.02736,"changeRate20Day":0.365703,"changeRate60Day":0.190844,"changeRateWTD":-0.02736,"changeRateMTD":0.365703,"changeRateQTD":0.370236,"changeRateYTD":0.281723,"amount":1135702339.895248,"eps":7.903276,"lyrEps":6.39,"lyrPeRate":20.028169,"pbRate":3.826335,"volumeRatio":1.077168,"roa":0.157549,"roe":0.25905,"changeRate5Min":0.002899,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.03,"divideRate":0.008048,"floatMarketCap":134506980000,"shortable":3,"shares":1053692271,"floatShares":1051000000,"hourTrading":{"tag":"盘后","latestPrice":127.4658,"preClose":127.98,"latestTime":"19:59 EDT","volume":811359,"amount":103830015.9131,"timestamp":1787961552964,"change":-0.5142000000000024,"changeRate":-0.004017815283638087},"preHourTrading":{"tag":"盘前","latestPrice":132.44,"preClose":132.29,"latestTime":"09:29 EDT","volume":13694,"amount":1817747.85924,"timestamp":1787923780422,"change":0.15000000000000568,"changeRate":0.0011338725527251167},"postHourTrading":{"tag":"盘后","latestPrice":127.4658,"preClose":127.98,"latestTime":"19:59 EDT","volume":811359,"amount":103830015.9131,"timestamp":1787961552964,"change":-0.5142000000000024,"changeRate":-0.004017815283638087},"overnightTrading":{"tag":"夜盘","latestPrice":133.58999633789062,"preClose":132.2899932861328,"latestTime":"20260828 04:00 EDT","volume":23815,"amount":3153084,"timestamp":1787904002231,"change":1.3000030517578125,"changeRate":0.00982691902437404},"impliedVol":0.4269,"impliedVolPercentile":0.1594},{"symbol":"CGAU","nameCN":"Centerra Gold Inc.","changeRate":-0.033402,"change":-0.81,"latestPrice":23.44,"close":23.44,"volume":1947927,"market":"US","high":24.5199,"low":23.131,"preClose":24.25,"open":24.35,"turnoverRate":0.009989,"peRate":7.368766,"amplitude":0.057274,"marketValue":4585040761.04,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":24.5199,"week52Low":7.84,"changeRate5Day":-0.013053,"changeRate20Day":0.363583,"changeRate60Day":0.399403,"changeRateWTD":-0.013053,"changeRateMTD":0.363583,"changeRateQTD":0.477932,"changeRateYTD":0.631176,"amount":46025876.022228,"eps":3.180994,"lyrEps":2.84,"lyrPeRate":8.253521,"pbRate":2.115497,"volumeRatio":1.097078,"roa":0.167617,"roe":0.328853,"changeRate5Min":-0.000213,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.200148,"divideRate":0.008539,"floatMarketCap":4570800000,"shortable":3,"shares":195607541,"floatShares":195000000,"hourTrading":{"tag":"盘后","latestPrice":23.5,"preClose":23.44,"latestTime":"19:30 EDT","volume":254977,"amount":5976310.915559,"timestamp":1787959805705,"change":0.05999999999999872,"changeRate":0.002559726962457283},"preHourTrading":{"tag":"盘前","latestPrice":24.46,"preClose":24.25,"latestTime":"09:08 EDT","volume":297,"amount":7231.311153,"timestamp":1787922529803,"change":0.21000000000000085,"changeRate":0.008659793814433025},"postHourTrading":{"tag":"盘后","latestPrice":23.5,"preClose":23.44,"latestTime":"19:30 EDT","volume":254977,"amount":5976310.915559,"timestamp":1787959805705,"change":0.05999999999999872,"changeRate":0.002559726962457283},"overnightTrading":{"tag":"夜盘","latestPrice":24,"preClose":24.25,"latestTime":"20260828 04:00 EDT","volume":99,"amount":2376,"timestamp":1787904002222,"change":-0.25,"changeRate":-0.010309278350515464},"impliedVol":0.6037,"impliedVolPercentile":0.4223},{"symbol":"AU","nameCN":"Anglogold Ashanti","changeRate":-0.044003,"change":-5.21,"latestPrice":113.19,"close":113.19,"volume":3115445,"market":"US","high":119.185,"low":112.1,"preClose":118.4,"open":119.185,"turnoverRate":0.006348,"peRate":15.175396,"amplitude":0.05984,"marketValue":57148208767.65,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":129.14,"week52Low":55.08,"changeRate5Day":-0.066243,"changeRate20Day":0.427005,"changeRate60Day":0.259766,"changeRateWTD":-0.066243,"changeRateMTD":0.427005,"changeRateQTD":0.399308,"changeRateYTD":0.327275,"amount":356233827.194023,"eps":7.458784,"lyrEps":5.19,"lyrPeRate":21.809249,"pbRate":6.380285,"volumeRatio":0.781222,"roa":0.248627,"roe":0.447306,"changeRate5Min":-0.000441,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.52,"divideRate":0.039933,"floatMarketCap":55547588864.46,"shortable":3,"shares":504887435,"floatShares":490746434,"hourTrading":{"tag":"盘后","latestPrice":112.8853,"preClose":113.19,"latestTime":"19:58 EDT","volume":44062,"amount":4986104.1918,"timestamp":1787961505065,"change":-0.30469999999999686,"changeRate":-0.002691933916423685},"preHourTrading":{"tag":"盘前","latestPrice":119.35,"preClose":118.4,"latestTime":"09:29 EDT","volume":26555,"amount":3190158.10445,"timestamp":1787923797184,"change":0.9499999999999886,"changeRate":0.008023648648648553},"postHourTrading":{"tag":"盘后","latestPrice":112.8853,"preClose":113.19,"latestTime":"19:58 EDT","volume":44062,"amount":4986104.1918,"timestamp":1787961505065,"change":-0.30469999999999686,"changeRate":-0.002691933916423685},"overnightTrading":{"tag":"夜盘","latestPrice":120.18000030517578,"preClose":118.4000015258789,"latestTime":"20260828 04:00 EDT","volume":2468,"amount":294646,"timestamp":1787904002231,"change":1.779998779296875,"changeRate":0.01503377328004356},"impliedVol":0.5433,"impliedVolPercentile":0.2789},{"symbol":"HL","nameCN":"Hecla Mining","changeRate":-0.048997,"change":-1.05,"latestPrice":20.38,"close":20.38,"volume":28534053,"market":"US","high":21.69,"low":20.16,"preClose":21.43,"open":21.6,"turnoverRate":0.042908,"peRate":41.049562,"amplitude":0.071395,"marketValue":13656610894.6,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":34.17,"week52Low":8.075,"changeRate5Day":-0.016409,"changeRate20Day":0.443343,"changeRate60Day":0.222555,"changeRateWTD":-0.016409,"changeRateMTD":0.443343,"changeRateQTD":0.320804,"changeRateYTD":0.062011,"amount":587907630.239485,"eps":0.496473,"lyrEps":0.49,"lyrPeRate":41.591837,"pbRate":5.099964,"volumeRatio":0.912909,"roa":0.15305,"roe":0.221735,"changeRate5Min":-0.002203,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.015,"divideRate":0.000736,"floatMarketCap":13552712492.939999,"shortable":3,"shares":670098670,"floatShares":665000613,"hourTrading":{"tag":"盘后","latestPrice":20.35,"preClose":20.38,"latestTime":"19:59 EDT","volume":85719,"amount":1746374.1068,"timestamp":1787961576113,"change":-0.029999999999997584,"changeRate":-0.0014720314033364861},"preHourTrading":{"tag":"盘前","latestPrice":21.6,"preClose":21.43,"latestTime":"09:29 EDT","volume":112836,"amount":2448416.290548,"timestamp":1787923799999,"change":0.1700000000000017,"changeRate":0.007932804479701433},"postHourTrading":{"tag":"盘后","latestPrice":20.35,"preClose":20.38,"latestTime":"19:59 EDT","volume":85719,"amount":1746374.1068,"timestamp":1787961576113,"change":-0.029999999999997584,"changeRate":-0.0014720314033364861},"overnightTrading":{"tag":"夜盘","latestPrice":21.649999618530273,"preClose":21.43000030517578,"latestTime":"20260828 04:00 EDT","volume":12529,"amount":269581,"timestamp":1787904002238,"change":0.2199993133544922,"changeRate":0.01026595008033471},"impliedVol":0.6372,"impliedVolPercentile":0.0916},{"symbol":"EGO","nameCN":"Eldorado","changeRate":-0.053092,"change":-2.55,"latestPrice":45.48,"close":45.48,"volume":3099776,"market":"US","high":48.3,"low":45.08,"preClose":48.03,"open":48.29,"turnoverRate":0.012015,"peRate":16.249096,"amplitude":0.067041,"marketValue":11870204230.32,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":51.16,"week52Low":23.95,"changeRate5Day":-0.005249,"changeRate20Day":0.506459,"changeRate60Day":0.438785,"changeRateWTD":-0.005249,"changeRateMTD":0.506459,"changeRateQTD":0.46285,"changeRateYTD":0.266147,"amount":142720146.167969,"eps":2.798925,"lyrEps":2.468674,"lyrPeRate":18.422846,"pbRate":1.729946,"volumeRatio":0.928257,"roa":0.068557,"roe":0.112659,"changeRate5Min":0.002645,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.15,"divideRate":0.003298,"floatMarketCap":11733840000,"shortable":3,"shares":260998334,"floatShares":258000000,"hourTrading":{"tag":"盘后","latestPrice":45.43,"preClose":45.48,"latestTime":"19:56 EDT","volume":89896,"amount":4086118.632564,"timestamp":1787961411903,"change":-0.04999999999999716,"changeRate":-0.0010993843447668682},"preHourTrading":{"tag":"盘前","latestPrice":48.3,"preClose":48.03,"latestTime":"09:28 EDT","volume":1594,"amount":76463.51052,"timestamp":1787923696979,"change":0.269999999999996,"changeRate":0.005621486570893109},"postHourTrading":{"tag":"盘后","latestPrice":45.43,"preClose":45.48,"latestTime":"19:56 EDT","volume":89896,"amount":4086118.632564,"timestamp":1787961411903,"change":-0.04999999999999716,"changeRate":-0.0010993843447668682},"overnightTrading":{"tag":"夜盘","latestPrice":45.47999954223633,"preClose":45.47999954223633,"latestTime":"20260828 04:00 EDT","volume":0,"amount":0,"timestamp":1787904000000,"change":0,"changeRate":0},"impliedVol":0.5841,"impliedVolPercentile":0.6096},{"symbol":"THM","nameCN":"International Tower Hill Mines","changeRate":-0.061372,"change":-0.17,"latestPrice":2.6,"close":2.6,"volume":1069830,"market":"US","high":2.8001,"low":2.565,"preClose":2.77,"open":2.8,"turnoverRate":0.010698,"peRate":0,"amplitude":0.084874,"marketValue":680257429.8,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":3.6499,"week52Low":1.3298,"changeRate5Day":-0.074733,"changeRate20Day":0.485714,"changeRate60Day":0.048387,"changeRateWTD":-0.074733,"changeRateMTD":0.485714,"changeRateQTD":0.306533,"changeRateYTD":0.397849,"amount":2843257.669301,"eps":-0.013594,"lyrEps":-0.022311,"lyrPeRate":0,"pbRate":4.110101,"volumeRatio":1.427072,"roa":-0.054458,"roe":-0.028184,"changeRate5Min":-0.001919,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":260000000,"shortable":0,"shares":261637473,"floatShares":100000000,"hourTrading":{"tag":"盘后","latestPrice":2.6082,"preClose":2.6,"latestTime":"19:30 EDT","volume":3465,"amount":9030.2231,"timestamp":1787959804561,"change":0.008199999999999985,"changeRate":0.003153846153846148},"preHourTrading":{"tag":"盘前","latestPrice":2.79,"preClose":2.77,"latestTime":"09:19 EDT","volume":7107,"amount":20056.201324,"timestamp":1787923198995,"change":0.020000000000000018,"changeRate":0.007220216606498201},"postHourTrading":{"tag":"盘后","latestPrice":2.6082,"preClose":2.6,"latestTime":"19:30 EDT","volume":3465,"amount":9030.2231,"timestamp":1787959804561,"change":0.008199999999999985,"changeRate":0.003153846153846148},"overnightTrading":{"tag":"夜盘","latestPrice":2.819999933242798,"preClose":2.7699999809265137,"latestTime":"20260828 04:00 EDT","volume":3000,"amount":8460,"timestamp":1787904002204,"change":0.04999995231628418,"changeRate":0.018050524426198776},"impliedVol":0,"impliedVolPercentile":0}]}}}