代碼 名稱 收盤價 漲跌 漲% 最高 最低 成交量
psytf pason systems inc. 13.54 -0.44 -3.14 13.73 13.54 573
pten patterson-uti energy inc. 17.97 -0.36 -1.96 18.35 17.65 6,236,874
pofcy petrofac ltd. adr 2.64 -0.06 -2.22 2.70 2.63 18,461
pgsvy petroleum geo-services asa adr 1.97 -0.03 -1.50 1.98 1.91 1,957
pson petrosonic energy inc. 0.00 -0.00 -1.30 0.00 0.00 524
phiik phi inc. non-voting 11.49 -0.21 -1.79 11.52 11.25 35,142
phii phi inc. 11.21 -0.44 -3.74 11.21 11.21 297
pes pioneer energy services corp. 1.90 +0.10 +5.56 1.90 1.70 913,249
poosf poseidon concepts corp. 0.00 +0.00 +50.00 0.00 0.00 1,135
pds precision drilling corp. 2.31 -0.06 -2.53 2.38 2.26 2,786,044
qsep qs energy inc. 0.28 -0.01 -4.53 0.28 0.25 119,376
rcon recon technology ltd. 1.75 -0.07 -3.85 1.78 1.66 509,426
rdc rowan cos. plc 13.24 -0.13 -0.97 13.42 12.95 2,812,436
res rpc inc. 22.17 -0.06 -0.27 22.50 21.18 3,095,241
slb schlumberger ltd. 63.44 +1.00 +1.60 63.62 62.40 10,748,196
ckh seacor holdings inc. 45.66 +0.22 +0.48 45.91 44.79 56,144
sdlp seadrill partners llc 3.64 +0.12 +3.41 3.64 3.43 238,313
sdrl seadrill ltd. 0.27 +0.00 +0.04 0.28 0.27 2,192,328
senr strategic environmental & energy inc. 0.49 -0.03 -4.90 0.51 0.45 36,912
subcy subsea 7 s.a. adr 16.17 -0.13 -0.80 16.32 16.12 5,772
sdpi superior drilling products inc. 0.80 -0.02 -2.42 0.84 0.80 8,071
spn superior energy services inc. 7.93 +0.03 +0.38 8.09 7.75 5,702,341
tkppy technip unsp adr 0.00 0.00 0.00 0.00 0.00 0
toopa teekay offshore partners l. p. 7.25% cum. redeem pfd. series a 23.35 -0.27 -1.14 23.70 23.30 23,291
toopb teekay offshore partners l.p. pfd. series b 24.32 -0.43 -1.74 24.83 24.02 89,255
too teekay offshore partners l. p. 2.65 +0.02 +0.76 2.67 2.56 1,096,909
tnk teekay tankers ltd. 1.65 -0.02 -1.20 1.66 1.61 593,700
tegr terra energy & resource technologies inc. 0.01 +0.00 +11.11 0.01 0.01 65,750
teso tesco corp. 4.30 0.00 0.00 4.40 3.81 483,430
tti tetra technologies inc. 2.68 +0.03 +1.13 2.68 2.56 580,563
rig transocean ltd. 10.13 -0.03 -0.30 10.15 9.81 10,828,732
tolwf trican well service ltd. 3.27 -0.10 -2.97 3.39 3.27 7,100
unt unit corp. 17.20 -0.24 -1.38 17.47 16.83 364,864
usac usa compression partners l.p. 16.97 -0.10 -0.59 17.20 16.82 111,657
Loading Loading...

  第  頁  

代碼 成交 漲跌 漲% 成交股數  
指數名稱 最新指數 漲跌 漲% 時間
道瓊指數24592.1487.340.3602:41
NASDAQ指數6875.3012.980.1902:41
NYSE指數6392.008.350.1302:41
S&P500指數2665.391.280.0502:41
羅素2000指數1524.668.540.5602:41
費城半導體指數123.39-1109.79-89.9902:41
AMEX綜合指數2469.014.500.1802:24
NASDAQ 1006395.7512.100.1902:24
SP500近月期指2670.002.250.0802:29
道瓊近月期指24628.0085.000.3502:29
NASDAQ近月期指6414.5011.500.1802:29
套利
名稱成交漲跌漲%成交量
台積電39.30-0.07-0.185,488,137
聯電2.49-0.04-1.581,069,959
中華電信34.98-0.05-0.14130,745
友達4.18-0.05-1.18306,475
日月光6.500.071.09853,558
名稱成交漲跌漲%成交量
鴻海6.18-0.15-2.37305,400
日月光5.540.101.844,000
台積電33.09-0.13-0.381,100
友達3.57-0.01-0.310
中華電29.730.140.470
名稱成交漲跌漲%成交量
匯豐控股7.22-0.02-0.22593,964
凹凸科技1.65-0.03-1.7933,990
城市通訊7.22-0.02-0.22593,964
新濠博亞娛樂18.970.080.005,659,402
套利
名稱成交漲跌漲%成交量
百度232.73-0.81-0.351,911,402
新浪網98.20-1.39-1.40568,162
新浪微搏101.69-2.31-2.221,275,334
搜狐44.58-1.28-2.79255,100
網易344.52-0.25-0.071,351,562
第九城市0.68-0.02-2.8317,632
完美世界20.170.000.000
暢遊36.72-0.84-2.24122,213
前程無憂58.24-0.20-0.3475,277
攜程網43.340.180.425,155,498
藝龍網18.000.1161.4951,333
新東方教育89.18-1.06-1.17577,842
如家快捷35.710.0616.83312,596
易居中國6.79-0.02-29.371,157,006
優酷土豆27.540.000.003,542,302
奇虎36076.920.2329.9913,284,175
金融界2.110.000.00179,494
搜房網4.29-0.09-2.051,551,097
唯品會8.18-0.28-3.314,477,982
歡聚時代106.31-1.03-0.96671,238
名稱成交漲跌漲%成交量
中國石油67.030.100.15105,130
中國石化70.83-0.27-0.38177,461
中國海洋石油139.412.661.95114,809
上海石油化工56.80-1.30-2.2416,283
中國電信48.04-0.36-0.7425,549
中國移動48.940.030.06777,525
中國聯通13.45-0.14-1.03156,730
兗州煤業8.170.13161.69133,665
中國鋁業15.65-0.50-3.1096,407
中國人壽15.70-0.24-1.51592,906
名稱 成交 漲跌 漲% 時間
史坦普500__SPY236.47-0.64-26.9906:13
道瓊工業__DIA246.250.810.3302:39
SPDR金融__XLF28.09-0.13-0.4602:39
SPDR能源__XLE69.640.050.0702:39
道瓊房地產_IYR82.110.110.1302:39
克萊摩太陽能_TAN24.400.200.8102:39
MSCI世界_ACWI72.020.140.1902:39
MSCI新興_EEM46.310.450.9802:39
MSCI巴西_EWZ39.31-0.78-1.9502:39
智慧樹印度_EPI26.780.060.2202:39
俄羅斯ETF__RSX22.030.110.5002:39
2倍看空QQQ_QID13.44-0.02-0.1502:38
3倍看多金融_FAS68.68-0.71-1.0202:39
3倍看空金融_FAZ11.710.121.0802:39
名稱 成交 漲跌 漲% 時間
德銀商品__DBC15.79-0.07-0.4402:39
羅傑斯商品_RJI5.13-0.01-0.1902:39
美國石油_USO11.36-0.09-0.7402:39
美國天然氣_UNG5.420.061.1202:39
Van Eck金礦_GDX21.890.472.1702:39
2倍看多黃金_DGP22.920.150.6402:39
埃雪白銀_SLV15.000.140.9202:39
德銀農業_DBA18.230.040.2202:38
Van Eck農業_MOO61.360.250.4102:30
Van Eck煤_KOL15.670.301.9202:39
Van Eck鋼鐵_SLX43.82-0.07-0.1602:17
名稱 成交 漲跌 漲% 時間
巴克萊整合債_AGG109.260.160.1502:39
Vanguard短債_BSV79.240.030.0402:39
巴克萊短債_SHV110.260.010.0102:39
巴克萊1-3信用_CSJ104.680.070.0702:38
巴克萊1-3年債_SHY83.940.010.0102:39
巴克萊7-10年債_IEF105.930.180.1702:38
巴克萊中期信用CIU109.420.180.1602:39
巴克萊20+年債TLT126.960.580.4602:39
巴克萊TIPS_TIP113.65-0.04-0.0402:39
巴克萊MBS_MBB106.480.080.0702:38
IBoxx投資級_LQD121.210.230.1902:39
巴克萊高收益_JNK36.76-0.02-0.0502:39
IBoxx高收益HYG87.340.010.0102:39
歐元ETF_FXE113.460.230.2002:39
智慧樹巴西幣_BZF18.27-0.05-0.2704:59