代碼 名稱 收盤價 漲跌 漲% 最高 最低 成交量
atvi activision blizzard inc. 61.81 -0.92 -1.47 62.60 61.19 5,419,567
arem american rare earths & materials corp. 0.01 +0.00 +1.01 0.01 0.01 77,660
boll bollinger industries inc. 10.77 0.00 0.00 10.77 10.77 500
bc brunswick corp. 57.48 -0.56 -0.96 58.00 56.72 2,167,454
ely callaway golf co. 14.13 -0.18 -1.26 14.31 13.85 1,096,180
csioy casio computer co. ltd. adr 150.00 0.00 0.00 150.00 147.63 345
cyou changyou.com ltd. adr 39.19 -0.65 -1.63 40.76 38.83 583,413
ctrl control4 corp. 26.87 -0.74 -2.68 27.27 25.78 1,204,716
ctib cti industries corp. 3.89 +0.03 +0.69 3.89 3.85 2,501
kodk eastman kodak co. 5.75 -0.50 -8.00 6.20 5.75 151,271
kodkwsa eastman kodak co. wt 0.02 -0.05 -70.00 0.07 0.02 42,000
kodkws eastman kodak co. wt 0.08 +0.00 +0.13 0.08 0.08 5,014
ea electronic arts inc. 114.56 +1.17 +1.03 114.88 112.59 3,205,348
msn emerson radio corp. 1.45 +0.01 +0.69 1.47 1.41 10,748
esca escalade inc. 13.65 +0.10 +0.74 13.70 13.50 4,198
fit fitbit inc. 6.11 +0.05 +0.83 6.13 5.88 5,343,427
foxf fox factory holding corp. 43.90 -0.15 -0.34 44.00 42.90 190,665
gluu glu mobile inc. 3.96 -0.22 -5.26 4.18 3.94 5,079,133
gpro gopro inc. 9.62 +0.22 +2.34 9.86 9.46 6,838,124
grdh guardian 8 holdings 0.00 0.00 0.00 0.00 0.00 20,000
has hasbro inc. 94.40 +1.44 +1.55 94.43 92.62 765,222
has hasbro inc. 94.40 +1.44 +1.55 94.44 92.60 2,730,294
jakk jakks pacific inc. 3.40 -0.05 -1.45 3.55 3.30 218,639
jout johnson outdoors inc. cl a 73.51 -0.25 -0.34 74.16 72.16 22,933
kn knowles corp. 15.58 -0.31 -1.95 15.80 15.52 991,215
phg koninklijke philips n.v. adr 40.51 +0.35 +0.87 40.83 40.14 3,328,312
koss koss corp. 1.60 -0.03 -1.84 1.72 1.58 35,343
lbas location based technologies inc. 0.00 +0.00 +6.25 0.00 0.00 3,000
mbuu malibu boats inc. cl a 32.05 -0.58 -1.78 32.62 31.61 172,932
mpx marine products corp. 14.69 -0.62 -4.05 15.50 14.67 58,005
mat mattel inc. 15.45 +0.05 +0.32 15.47 15.21 15,612,258
mcft mcbc holdings inc. 22.52 -0.30 -1.31 22.99 22.36 124,864
mdcr medicus homecare inc. 0.01 0.00 0.00 0.01 0.01 29,842
mlmn millennium prime inc. 0.00 0.00 0.00 0.00 0.00 3,000
nls nautilus inc. 16.85 -0.35 -2.03 17.10 16.65 186,499
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23558.3332.150.1402:02
NASDAQ指數6889.1621.800.3202:01
NYSE指數6409.2923.170.3602:00
S&P500指數2602.425.340.2102:04
羅素2000指數1519.162.400.1602:17
費城半導體指數1341.6912.590.9502:02
AMEX綜合指數2375.634.220.1802:02
NASDAQ 1006409.2923.170.3602:00
SP500近月期指2601.006.500.2502:18
道瓊近月期指23519.0034.000.1402:15
NASDAQ近月期指6414.5025.000.3902:15
套利
名稱成交漲跌漲%成交量
台積電42.41-0.17-0.402,768,619
聯電2.67-0.02-0.74370,607
中華電信34.450.250.7391,414
友達4.380.040.921,041,531
日月光6.310.040.64559,830
名稱成交漲跌漲%成交量
鴻海7.100.202.9030,300
日月光5.18-0.17-3.210
台積電35.80-0.61-1.670
友達3.900.195.030
中華電29.00-0.06-0.200
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1.860.010.542,475
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249.655.352.193,478,344
新浪網112.051.541.391,210,827
新浪微搏117.45-2.09-1.751,762,649
搜狐53.10-0.24-0.45255,044
網易347.702.700.782,011,228
第九城市0.75-0.01-0.72130,393
完美世界20.170.000.000
暢遊37.79-0.01-0.03296,242
前程無憂61.72-0.98-1.5670,155
攜程網48.03-0.08-0.172,968,258
藝龍網18.000.1161.4951,333
新東方教育89.31-1.08-1.191,168,895
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2.060.041.7365,648
搜房網4.760.183.933,114,251
唯品會8.440.222.6813,673,070
歡聚時代121.622.822.371,331,965
名稱成交漲跌漲%成交量
中國石油68.471.632.44105,531
中國石化71.981.171.65103,517
中國海洋石油137.811.551.14119,604
上海石油化工60.400.791.3314,978
中國電信49.340.080.1645,878
中國移動50.590.220.44339,595
中國聯通15.170.161.07154,758
兗州煤業8.170.13161.69133,665
中國鋁業16.68-0.10-0.6061,161
中國人壽17.47-0.24-1.36393,359
名稱 成交 漲跌 漲% 時間
史坦普500__SPY236.47-0.64-26.9906:13
道瓊工業__DIA235.500.330.1402:00
SPDR金融__XLF26.22-0.01-0.0402:00
SPDR能源__XLE67.880.190.2802:00
道瓊房地產_IYR82.470.140.1702:00
克萊摩太陽能_TAN25.400.371.4802:00
MSCI世界_ACWI71.350.200.2802:00
MSCI新興_EEM47.71-0.10-0.2102:00
MSCI巴西_EWZ40.73-0.13-0.3202:00
智慧樹印度_EPI27.230.271.0002:00
俄羅斯ETF__RSX22.48-0.03-0.1302:00
2倍看空QQQ_QID13.38-0.09-0.6702:00
3倍看多金融_FAS60.260.120.2002:00
3倍看空金融_FAZ13.44-0.01-0.0702:00
名稱 成交 漲跌 漲% 時間
德銀商品__DBC16.440.050.3102:00
羅傑斯商品_RJI5.330.040.7501:36
美國石油_USO11.790.191.6402:00
美國天然氣_UNG5.83-0.28-4.5102:00
Van Eck金礦_GDX22.83-0.09-0.3902:00
2倍看多黃金_DGP24.43-0.31-1.2502:00
埃雪白銀_SLV16.08-0.09-0.5602:00
德銀農業_DBA19.14-0.03-0.1602:00
Van Eck農業_MOO60.760.130.2102:00
Van Eck煤_KOL15.10-0.05-0.3301:59
Van Eck鋼鐵_SLX42.470.290.6902:00
名稱 成交 漲跌 漲% 時間
巴克萊整合債_AGG109.53-0.02-0.0202:00
Vanguard短債_BSV79.45-0.01-0.0102:00
巴克萊短債_SHV110.310.000.0002:00
巴克萊1-3信用_CSJ104.870.030.0302:00
巴克萊1-3年債_SHY84.100.000.0002:00
巴克萊7-10年債_IEF106.28-0.09-0.0802:00
巴克萊中期信用CIU109.63-0.02-0.0202:00
巴克萊20+年債TLT126.80-0.35-0.2801:48
巴克萊TIPS_TIP114.14-0.14-0.1202:00
巴克萊MBS_MBB106.78-0.06-0.0602:00
IBoxx投資級_LQD121.19-0.14-0.1202:00
巴克萊高收益_JNK36.990.030.0802:00
IBoxx高收益HYG87.870.060.0702:00
歐元ETF_FXE114.991.010.8902:00
智慧樹巴西幣_BZF18.750.060.3223:10