代碼 名稱 收盤價 漲跌 漲% 最高 最低 成交量
acxm acxiom corp. 24.97 -0.15 -0.60 25.18 24.78 404,668
adtm adaptive medias inc. 0.00 +0.00 +20.00 0.00 0.00 26,294,140
gapff aimia inc. 1.93 -0.11 -5.33 2.03 1.92 56,505
amcn airmedia group inc. adr 2.16 -0.01 -0.46 2.23 2.10 166,690
bita bitauto holdings ltd. adr 49.91 -0.39 -0.78 51.19 48.06 939,858
lgbi cannabiz mobile inc. 0.00 +0.00 +33.33 0.00 0.00 41,666
cnet chinanet online 0.00 0.00 0.00 0.00 0.00 0
cco clear channel outdoor holdings inc. 4.00 0.00 0.00 4.10 3.95 101,733
cmgo cmg holdings group inc. 0.00 0.00 0.00 0.00 0.00 1,915,300
crto criteo s.a. adr 41.88 -0.69 -1.62 42.91 40.94 1,042,973
xclk cross click media inc. 0.00 0.00 0.00 0.00 0.00 360,000
hhs harte-hanks inc. 1.01 -0.03 -2.88 1.05 1.00 3,671
ihrt iheartmedia inc. cl a 1.55 -0.20 -11.43 1.55 1.55 1,005
isig insignia systems inc. 1.26 0.00 0.00 1.31 1.21 38,786
ipg interpublic group of cos. 19.50 -0.31 -1.56 19.83 19.28 7,343,036
incc international consolidated cos. inc. 0.00 +0.00 +33.33 0.00 0.00 5,474,998
ifbc italian food & beverage corp. 0.01 0.00 0.00 0.01 0.01 14,000
kays kaya holdings inc. 0.11 -0.00 -2.08 0.12 0.10 142,677
mchx marchex inc. cl b 3.14 +0.04 +1.29 3.14 3.10 10,497
maxw maxworldwide inc. 0.00 +0.00 +900.00 0.00 0.00 100
mdca mdc partners inc. cl a 11.50 0.00 0.00 11.61 11.20 353,206
meec midwest energy emissions corp. 0.38 -0.02 -4.52 0.40 0.38 35,000
mobq mobiquity technologies inc. 0.05 -0.00 -1.36 0.06 0.04 29,500
appz monster arts inc. 0.00 0.00 0.00 0.00 0.00 200,000
ncmi national cinemedia inc. 6.92 -0.05 -0.72 7.06 6.85 368,520
ngmc next generation management corp. 0.00 +0.00 +54.45 0.00 0.00 96,129
omc omnicom group inc. 69.81 -1.11 -1.57 71.27 69.42 3,710,078
out outfront media inc. 23.35 -0.04 -0.17 23.54 23.16 1,530,275
pubgy publicis groupe s.a. adr 16.32 -0.11 -0.67 16.41 16.28 124,894
qwtr quest water global inc. 0.01 +0.01 +69.51 0.01 0.01 1,000
qnst quinstreet inc. 7.20 -0.14 -1.91 7.35 6.95 101,187
rtmvy rightmove plc adr 55.23 +1.58 +2.95 55.26 55.23 300
smaa sma alliance inc. 0.00 0.00 0.00 0.00 0.00 4,010,000
sgrp spar group inc. 1.05 +0.02 +1.93 1.05 1.05 109
segi sycamore entertainment group inc. 0.00 0.00 0.00 0.00 0.00 315,000
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24386.0356.870.2305:02
NASDAQ指數6875.0835.000.5105:01
NYSE指數6393.8949.320.7805:01
S&P500指數2659.988.480.3205:04
羅素2000指數1519.84-1.88-0.1205:17
費城半導體指數1245.587.340.5905:01
AMEX綜合指數2453.265.640.2305:02
NASDAQ 1006393.7249.150.7704:59
SP500近月期指2666.2512.250.4606:00
道瓊近月期指24444.00108.000.4406:00
NASDAQ近月期指6422.7564.251.0106:00
套利
名稱成交漲跌漲%成交量
台積電39.370.370.955,272,454
聯電2.530.062.431,154,245
中華電信35.030.070.20102,599
友達4.230.061.44573,841
日月光6.430.040.63646,581
名稱成交漲跌漲%成交量
鴻海6.17-0.03-0.48220,400
日月光5.38-0.03-0.540
台積電33.000.320.980
友達3.48-0.04-1.250
中華電29.410.411.400
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1.680.031.8238,130
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233.54-1.05-0.451,994,194
新浪網99.592.572.65731,852
新浪微搏104.003.763.751,473,788
搜狐45.862.144.89412,115
網易344.7723.267.231,770,536
第九城市0.700.011.3511,754
完美世界20.170.000.000
暢遊37.561.544.28215,538
前程無憂58.440.430.7495,635
攜程網43.160.180.424,553,332
藝龍網18.000.1161.4951,333
新東方教育90.240.230.261,657,077
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2.110.126.03209,477
搜房網4.380.092.103,545,973
唯品會8.460.000.006,625,531
歡聚時代107.341.491.41990,230
名稱成交漲跌漲%成交量
中國石油66.930.610.92105,931
中國石化71.100.170.2479,177
中國海洋石油136.751.260.9349,518
上海石油化工58.100.110.1916,752
中國電信48.400.320.6738,366
中國移動48.91-0.25-0.51987,307
中國聯通13.590.090.67378,422
兗州煤業8.170.13161.69133,665
中國鋁業16.150.462.9366,540
中國人壽15.940.030.19374,592
名稱 成交 漲跌 漲% 時間
史坦普500__SPY236.47-0.64-26.9906:13
道瓊工業__DIA244.190.570.2305:00
SPDR金融__XLF27.94-0.07-0.2505:00
SPDR能源__XLE69.780.500.7205:00
道瓊房地產_IYR81.680.100.1205:00
克萊摩太陽能_TAN24.490.140.5705:00
MSCI世界_ACWI71.880.270.3805:00
MSCI新興_EEM46.170.230.5005:00
MSCI巴西_EWZ39.070.060.1504:59
智慧樹印度_EPI27.030.120.4304:59
俄羅斯ETF__RSX22.010.442.0405:00
2倍看空QQQ_QID13.43-0.21-1.5405:00
3倍看多金融_FAS67.73-0.21-0.3105:00
3倍看空金融_FAZ11.890.030.2504:59
名稱 成交 漲跌 漲% 時間
德銀商品__DBC16.000.040.2505:00
羅傑斯商品_RJI5.180.020.3904:59
美國石油_USO11.600.110.9605:00
美國天然氣_UNG5.560.030.5405:00
Van Eck金礦_GDX21.51-0.17-0.7805:00
2倍看多黃金_DGP22.68-0.20-0.8504:59
埃雪白銀_SLV14.85-0.11-0.7405:00
德銀農業_DBA18.30-0.13-0.7105:00
Van Eck農業_MOO60.960.060.1005:00
Van Eck煤_KOL15.300.100.6605:00
Van Eck鋼鐵_SLX43.740.461.0605:00
名稱 成交 漲跌 漲% 時間
巴克萊整合債_AGG109.14-0.05-0.0505:00
Vanguard短債_BSV79.22-0.05-0.0605:00
巴克萊短債_SHV110.280.000.0005:00
巴克萊1-3信用_CSJ104.61-0.03-0.0305:00
巴克萊1-3年債_SHY83.93-0.04-0.0505:00
巴克萊7-10年債_IEF105.84-0.07-0.0705:00
巴克萊中期信用CIU109.26-0.08-0.0705:00
巴克萊20+年債TLT126.44-0.25-0.2005:00
巴克萊TIPS_TIP113.60-0.09-0.0805:00
巴克萊MBS_MBB106.43-0.11-0.1005:00
IBoxx投資級_LQD121.070.090.0705:00
巴克萊高收益_JNK36.780.020.0505:00
IBoxx高收益HYG87.370.020.0205:00
歐元ETF_FXE113.470.060.0505:00
智慧樹巴西幣_BZF18.27-0.05-0.2704:59