代碼 名稱 收盤價 漲跌 漲% 最高 最低 成交量
tast carrols restaurant group inc. 6.77 -0.24 -3.42 7.01 6.71 672,930
cpcay cathay pacific airways ltd. ads 9.59 +0.18 +1.91 9.59 9.51 9,215
fun cedar fair l.p. dep rec 50.99 +0.30 +0.59 51.15 50.28 447,257
cjpry central japan railway co. ads 13.66 -0.16 -1.16 13.68 13.62 1,628
cnty century casinos inc. 5.50 0.00 0.00 5.54 5.50 81,001
cake cheesecake factory inc. 43.41 +0.16 +0.37 43.78 43.23 581,621
htht china lodging group ltd. ads 24.63 -0.14 -0.57 24.99 24.53 40,805
znh china southern airlines co. ltd. ads 17.18 -0.47 -2.66 17.33 17.11 23,224
cmg chipotle mexican grill inc. 671.84 -1.16 -0.17 679.95 669.16 289,834
chh choice hotels international inc. 46.54 -0.46 -0.98 47.22 46.29 98,083
chdn churchill downs inc. 90.97 +0.13 +0.14 91.50 90.44 53,146
chuy chuy's holdings inc. 27.69 -0.44 -1.56 28.22 27.35 294,659
cnk cinemark holdings inc. 34.75 -0.32 -0.91 35.47 34.45 835,074
cveo civeo corp. 24.95 +0.40 +1.63 25.13 24.37 1,020,391
mycc clubcorp holdings inc. 16.57 +0.11 +0.67 16.70 16.37 195,378
cmpgy compass group plc ads 16.04 +0.07 +0.44 16.04 15.93 96,334
cpa copa holdings s.a. cl a 127.36 -23.56 -15.61 135.65 126.00 2,850,869
cosi cosi inc. 1.25 -0.07 -5.30 1.32 1.22 81,715
ccsc country style cooking restaurant chain co. ltd. ads 7.50 +0.35 +4.90 7.63 7.15 32,858
cbrl cracker barrel old country store inc. 97.04 -0.11 -0.11 98.06 96.52 110,320
crmbq crumbs bake shop inc. 0.17 0.00 0.00 0.17 0.16 188,601
crmuq crumbs bake shop inc. un 0.25 0.00 0.00 0.25 0.25 400
crmwq crumbs bake shop inc. wt 0.00 0.00 0.00 0.00 0.00 2,381
ctrp ctrip.com international ltd. ads 66.02 +5.57 +9.21 68.41 64.36 7,130,625
dri darden restaurants inc. 46.79 -0.13 -0.28 47.43 46.67 3,785,090
gaimf dealnet capital corp. 0.17 0.00 0.00 0.17 0.17 6,428
dfrg del frisco's restaurant group inc. 20.80 -0.26 -1.23 21.70 20.75 330,084
dal delta air lines inc. 35.61 -0.41 -1.14 36.72 35.22 11,837,980
denn denny's corp. 6.75 -0.07 -1.03 6.87 6.70 321,397
drii diamond resorts international inc. 24.75 -0.31 -1.24 25.23 24.71 292,494
dcin digital cinema destinations corp. cl a 5.84 +0.02 +0.34 5.89 5.80 3,850
din dineequity inc. 81.63 -0.35 -0.43 82.80 81.29 146,963
bagr diversified restaurant holdings inc. 4.27 -0.18 -4.04 4.63 4.27 6,374
domk domark international inc. 0.00 0.00 0.00 0.00 0.00 67,681,989
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24638.72133.920.5500:45
NASDAQ指數6886.9624.640.3600:45
NYSE指數6403.0419.390.3000:45
S&P500指數2669.665.550.2100:45
羅素2000指數1526.2810.160.6700:45
費城半導體指數123.70-1109.48-89.9700:45
AMEX綜合指數2475.2810.770.4400:27
NASDAQ 1006409.6826.030.4100:27
SP500近月期指2675.007.250.2700:32
道瓊近月期指24668.00125.000.5100:32
NASDAQ近月期指6431.2528.250.4400:32
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__DIA246.751.310.5300:44
SPDR金融__XLF28.16-0.07-0.2300:44
SPDR能源__XLE69.55-0.05-0.0600:44
道瓊房地產_IYR82.160.160.2000:44
克萊摩太陽能_TAN24.430.230.9300:43
MSCI世界_ACWI72.100.220.3000:43
MSCI新興_EEM46.290.430.9400:44
MSCI巴西_EWZ39.76-0.33-0.8200:44
智慧樹印度_EPI26.740.020.0600:44
俄羅斯ETF__RSX21.960.040.1800:44
2倍看空QQQ_QID13.39-0.07-0.5300:44
3倍看多金融_FAS69.14-0.25-0.3600:44
3倍看空金融_FAZ11.640.050.4300:43
名稱 成交 漲跌 漲% 時間
德銀商品__DBC15.78-0.08-0.5000:44
羅傑斯商品_RJI5.12-0.02-0.3900:28
美國石油_USO11.35-0.09-0.7900:44
美國天然氣_UNG5.410.050.8400:44
Van Eck金礦_GDX21.730.311.4500:44
2倍看多黃金_DGP22.840.070.3000:33
埃雪白銀_SLV14.880.020.1300:44
德銀農業_DBA18.250.060.3300:44
Van Eck農業_MOO61.420.310.5100:44
Van Eck煤_KOL15.640.271.7600:42
Van Eck鋼鐵_SLX43.73-0.16-0.3700:21
名稱 成交 漲跌 漲% 時間
巴克萊整合債_AGG109.230.130.1200:44
Vanguard短債_BSV79.220.010.0100:44
巴克萊短債_SHV110.260.010.0100:44
巴克萊1-3信用_CSJ104.670.060.0500:44
巴克萊1-3年債_SHY83.950.020.0200:44
巴克萊7-10年債_IEF105.900.150.1400:44
巴克萊中期信用CIU109.390.150.1400:43
巴克萊20+年債TLT126.880.500.4000:44
巴克萊TIPS_TIP113.63-0.06-0.0500:44
巴克萊MBS_MBB106.450.050.0400:44
IBoxx投資級_LQD121.190.210.1700:44
巴克萊高收益_JNK36.790.010.0100:44
IBoxx高收益HYG87.380.050.0500:44
歐元ETF_FXE113.440.210.1900:44
智慧樹巴西幣_BZF18.27-0.05-0.2704:59