鉅亨網鉅亨網

代碼 名稱 收盤價 漲跌 漲% 最高 最低 成交量
armk aramark 42.33 +0.16 +0.38 42.52 42.25 1,023,961
arco arcos dorados holdings inc. cl a 10.00 +0.04 +0.40 10.15 9.95 208,005
arkr ark restaurants corp. 24.95 +0.35 +1.42 24.95 24.62 841
babb bab inc. 0.74 +0.04 +5.70 0.74 0.70 979
bh biglari holdings inc. 339.47 -0.38 -0.11 344.04 335.05 4,862
bjri bj's restaurants inc. 30.05 -0.25 -0.83 30.45 29.60 486,491
blmn bloomin' brands inc. 17.63 -0.08 -0.45 17.81 17.52 1,129,653
bobe bob evans farms inc. 77.27 -0.07 -0.09 77.38 77.25 356,920
boja bojangles' inc. 12.05 -0.70 -5.49 12.75 11.85 680,583
bbrg bravo brio restaurant group inc. 2.25 -0.05 -2.17 2.30 2.25 56,226
eat brinker international inc. 31.36 -0.22 -0.70 31.57 31.05 1,432,967
bwld buffalo wild wings inc. 102.35 +0.45 +0.44 102.85 101.35 290,414
tast carrols restaurant group inc. 11.25 +0.10 +0.90 11.25 11.05 151,895
cake cheesecake factory inc. 42.19 +0.15 +0.36 42.82 42.00 988,282
cmg chipotle mexican grill inc. 326.45 +12.28 +3.91 328.62 311.75 2,118,977
chuy chuy's holdings inc. 20.70 -0.30 -1.43 20.95 19.85 387,641
cbrl cracker barrel old country store inc. 151.28 +1.28 +0.85 151.49 149.86 267,980
crmbq crumbs bake shop inc. 0.01 -0.00 -0.67 0.01 0.01 1,480
dri darden restaurants inc. 79.42 +0.21 +0.27 79.46 78.83 988,502
play dave & buster's entertainment inc. 47.69 +1.35 +2.91 47.90 45.71 1,760,664
dfrg del frisco's restaurant group inc. 12.75 -1.70 -11.76 13.95 12.65 1,042,399
denn denny's corp. 12.98 +0.03 +0.23 13.05 12.90 153,151
din dineequity inc. 43.40 -0.38 -0.87 43.88 43.23 215,505
sauc diversified restaurant holdings inc. 1.78 -0.04 -2.20 1.84 1.75 73,717
dpz domino's pizza inc. 192.98 -8.05 -4.00 201.96 192.82 2,574,367
dnkn dunkin' brands group inc. 55.47 -1.08 -1.91 56.50 55.38 1,613,439
loco el pollo loco holdings inc. 11.60 -0.20 -1.69 11.90 11.45 362,355
dave famous dave's of america inc. 3.78 +0.13 +3.42 3.80 3.60 14,677
frgi fiesta restaurant group inc. 16.85 -0.75 -4.26 17.75 16.80 577,511
bdl flanigan's enterprises inc. 23.00 -1.15 -4.76 23.50 23.00 788
fogo fogo de chao inc. 12.10 -0.15 -1.22 12.35 12.00 154,368
gtim good times restaurants inc. 3.00 +0.00 +0.00 3.09 2.95 8,838
gcfb granite city food & brewery ltd. 0.37 0.00 0.00 0.37 0.37 2,400
grld grilled cheese truck inc. 0.40 0.00 0.00 0.40 0.40 2,200
gras greenfield farms food inc. 0.00 +0.00 +100.00 0.00 0.00 11,852,409
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22956.9685.240.3704:04
NASDAQ指數6624.0018.200.2804:02
NYSE指數6114.5322.080.3604:00
S&P500指數2557.644.470.1805:53
羅素2000指數1502.680.030.0004:18
費城半導體指數122.50-1096.72-89.9504:00
AMEX綜合指數2339.511.980.0804:05
NASDAQ 1006114.5322.080.3604:00
SP500近月期指2555.75-0.50-0.0217:27
道瓊近月期指22908.0010.000.0417:27
NASDAQ近月期指6119.00-1.25-0.0217:27
套利
名稱成交漲跌漲%成交量
台積電40.820.380.943,912,903
聯電2.650.051.921,121,034
中華電信34.240.130.3888,072
友達4.070.092.26859,064
日月光6.390.010.16922,026
名稱成交漲跌漲%成交量
鴻海7.220.070.9865,400
日月光5.410.050.950
台積電34.650.120.331,800
友達3.450.041.080
中華電28.850.100.330
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1.87-0.01-0.5362,361
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262.683.351.292,111,046
新浪網116.591.631.42665,833
新浪微搏99.740.880.891,092,727
搜狐64.507.4513.063,663,482
網易279.657.892.90971,152
第九城市0.99-0.01-1.006,038
完美世界20.170.000.000
暢遊39.960.421.06211,476
前程無憂64.760.260.40165,172
攜程網55.190.450.821,810,425
藝龍網18.000.1161.4951,333
新東方教育93.803.273.611,231,725
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2.39-0.03-1.24112,044
搜房網4.10-0.06-1.44533,111
唯品會7.88-0.02-0.2513,106,481
歡聚時代93.222.142.351,181,620
名稱成交漲跌漲%成交量
中國石油64.230.480.7547,954
中國石化74.480.140.19183,617
中國海洋石油128.701.571.23136,755
上海石油化工63.282.423.9821,563
中國電信53.200.811.5528,866
中國移動50.600.210.42916,440
中國聯通14.420.120.84162,843
兗州煤業8.170.13161.69133,665
中國鋁業22.590.321.4481,723
中國人壽15.540.110.71223,092
名稱 成交 漲跌 漲% 時間
史坦普500__SPY255.290.340.1304:00
道瓊工業__DIA229.480.750.3303:59
SPDR金融__XLF26.300.170.6504:00
SPDR能源__XLE68.290.150.2204:00
道瓊房地產_IYR81.17-0.41-0.5003:59
克萊摩太陽能_TAN22.540.160.7104:00
MSCI世界_ACWI70.070.070.1004:00
MSCI新興_EEM46.63-0.03-0.0604:00
MSCI巴西_EWZ42.94-0.40-0.9204:00
智慧樹印度_EPI26.430.040.1504:00
俄羅斯ETF__RSX22.53-0.03-0.1304:00
2倍看空QQQ_QID14.76-0.11-0.7404:00
3倍看多金融_FAS58.890.440.7504:00
3倍看空金融_FAZ13.81-0.12-0.8604:00
名稱 成交 漲跌 漲% 時間
德銀商品__DBC15.620.040.2604:00
羅傑斯商品_RJI5.160.020.3903:51
美國石油_USO10.460.090.8704:00
美國天然氣_UNG6.44-0.07-1.0804:00
Van Eck金礦_GDX23.47-0.37-1.5503:59
2倍看多黃金_DGP25.830.110.4303:38
埃雪白銀_SLV16.25-0.16-0.9804:00
德銀農業_DBA19.05-0.09-0.4704:00
Van Eck農業_MOO60.000.080.1304:00
Van Eck煤_KOL14.990.010.0704:00
Van Eck鋼鐵_SLX43.88-0.15-0.3404:00
名稱 成交 漲跌 漲% 時間
巴克萊整合債_AGG109.74-0.12-0.1104:00
Vanguard短債_BSV79.74-0.04-0.0504:00
巴克萊短債_SHV110.34-0.010.0003:59
巴克萊1-3信用_CSJ105.18-0.10-0.1004:00
巴克萊1-3年債_SHY84.33-0.06-0.0704:00
巴克萊7-10年債_IEF106.68-0.18-0.1704:00
巴克萊中期信用CIU110.10-0.09-0.0804:00
巴克萊20+年債TLT125.73-0.12-0.1004:00
巴克萊TIPS_TIP113.87-0.26-0.2304:00
巴克萊MBS_MBB107.17-0.08-0.0704:00
IBoxx投資級_LQD121.41-0.17-0.1404:00
巴克萊高收益_JNK37.190.010.0304:00
IBoxx高收益HYG88.380.050.0604:00
歐元ETF_FXE113.79-0.28-0.2504:00
智慧樹巴西幣_BZF18.81-0.09-0.4803:02
© Copyright 2000- cnYES.com All rights reserved. 線上客服簡訊聯絡客服
集團資源:鉅亨台北Blog手機版鉅亨網FB