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 26.55 +0.10 +0.38 26.64 26.24 456,382
arco arcos dorados holdings inc. cl a 7.99 -0.28 -3.39 8.30 7.97 992,882
arkr ark restaurants corp. 22.63 +0.35 +1.57 22.66 21.80 9,629
babb bab inc. 0.75 -0.01 -1.32 0.76 0.75 2,600
bh biglari holdings inc. 432.32 +5.32 +1.25 432.87 426.00 5,940
bjri bj's restaurants inc. 35.07 +0.04 +0.11 35.39 34.81 238,244
blmn bloomin' brands inc. 16.34 +0.26 +1.62 16.37 16.00 2,314,260
bluu blue water global group inc. 0.01 -0.00 -0.86 0.01 0.01 28,500
bobe bob evans farms inc. 47.55 -0.09 -0.19 48.96 47.12 873,394
bbrg bravo brio restaurant group inc. 14.39 +0.01 +0.07 14.49 14.20 137,753
eat brinker international inc. 45.55 -0.01 -0.02 46.00 45.40 1,377,145
bwld buffalo wild wings inc. 142.33 -0.12 -0.08 143.38 142.05 282,869
bkw burger king worldwide inc. 26.09 -0.04 -0.15 26.11 25.93 499,640
cdxi cardax inc. 0.80 +0.05 +6.67 0.80 0.75 5,500
tast carrols restaurant group inc. 6.90 +0.13 +1.92 6.97 6.70 404,472
cake cheesecake factory inc. 43.45 +0.04 +0.09 43.66 43.31 534,519
cmg chipotle mexican grill inc. 669.70 -2.14 -0.32 670.21 664.24 354,191
chuy chuy's holdings inc. 27.82 +0.13 +0.47 27.96 27.38 256,786
cmpgf compass group plc 16.22 +0.22 +1.41 16.22 16.22 5,342
cmpgy compass group plc ads 16.05 +0.01 +0.06 16.10 16.01 86,330
cnoz cono italiano inc. 0.00 +0.00 +44.12 0.01 0.00 353,500
cosi cosi inc. 1.21 -0.04 -3.20 1.25 1.20 108,146
ccsc country style cooking restaurant chain co. ltd. ads 7.72 +0.22 +2.93 7.81 7.41 19,405
cbrl cracker barrel old country store inc. 97.92 +0.88 +0.91 98.25 97.07 130,058
crmbq crumbs bake shop inc. 0.16 -0.01 -5.29 0.17 0.16 122,484
crmuq crumbs bake shop inc. un 0.15 -0.10 -40.14 0.15 0.15 600
crmwq crumbs bake shop inc. wt 0.00 0.00 0.00 0.00 0.00 2,381
dri darden restaurants inc. 47.21 +0.42 +0.90 47.32 46.71 1,635,398
dfrg del frisco's restaurant group inc. 21.12 +0.32 +1.54 21.68 20.70 215,123
denn denny's corp. 6.82 +0.07 +1.04 6.86 6.71 253,094
din dineequity inc. 81.78 +0.15 +0.18 82.51 81.34 124,708
bagr diversified restaurant holdings inc. 4.35 +0.08 +1.87 4.53 4.25 16,447
dpuky domino's pizza group plc ads 19.11 +0.23 +1.22 19.45 19.08 1,228
dpz domino's pizza inc. 72.06 +0.72 +1.01 72.06 71.40 405,400
dnkn dunkin' brands group inc. 43.61 +0.14 +0.32 43.82 43.41 870,927
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20821.7611.440.0521:47
NASDAQ指數5845.319.800.1721:41
NYSE指數5343.3110.940.2121:41
S&P500指數2367.343.530.1505:04
羅素2000指數1394.52-0.10-0.0105:19
費城半導體指數973.44-0.43-0.0421:47
AMEX綜合指數2125.381.350.0605:03
NASDAQ 1005343.3110.940.2105:00
SP500近月期指2364.501.750.0706:00
道瓊近月期指20777.00-20.00-0.1006:00
NASDAQ近月期指5342.7510.750.2006:00
套利
名稱成交漲跌漲%成交量
台積電31.920.170.543,687,442
聯電2.040.115.703,392,684
中華電信33.13-0.03-0.09312,890
友達3.960.020.51641,925
日月光6.170.010.161,029,584
名稱成交漲跌漲%成交量
鴻海5.850.010.1769,400
日月光5.65-0.12-2.060
台積電29.88-0.23-0.75400
友達3.70-0.03-0.750
中華電31.18-0.10-0.320
名稱成交漲跌漲%成交量
匯豐控股7.22-0.020.00593,964
凹凸科技2.230.020.9146,775
城市通訊7.22-0.020.00593,964
新濠博亞娛樂16.06-0.21-1.292,666,079
套利
名稱成交漲跌漲%成交量
百度175.17-9.47-5.137,533,804
新浪網71.923.004.352,154,756
新浪微搏51.092.204.504,168,801
搜狐41.250.210.51248,841
網易299.930.940.311,727,086
第九城市1.03-0.02-1.904,166
完美世界20.170.000.000
暢遊27.530.060.22456,572
前程無憂36.040.010.0378,384
攜程網48.540.260.545,069,116
藝龍網18.000.110.6151,333
新東方教育49.15-0.57-1.15391,631
如家快捷35.710.060.17312,596
易居中國6.79-0.02-0.291,157,006
優酷土豆27.540.000.003,542,302
奇虎36076.920.230.3013,284,175
金融界3.18-0.01-0.3138,393
搜房網2.94-0.06-2.003,030,022
唯品會13.04-0.33-2.475,807,318
歡聚時代44.82-0.90-1.97692,638
名稱成交漲跌漲%成交量
中國石油77.99-0.58-0.7470,645
中國石化78.16-1.31-1.6571,412
中國海洋石油120.36-1.56-1.2882,054
上海石油化工61.74-1.35-2.1413,969
中國電信48.490.491.0223,199
中國移動56.180.170.30654,146
中國聯通12.320.282.33173,444
兗州煤業8.170.131.62133,665
中國鋁業12.55-0.81-6.0678,515
中國人壽15.60-0.14-0.89170,692
名稱 成交 漲跌 漲% 時間
史坦普500__SPY236.740.3012.6907:53
道瓊工業__DIA207.930.110.0505:00
SPDR金融__XLF24.42-0.19-0.7705:00
SPDR能源__XLE70.99-0.67-0.9405:00
道瓊房地產_IYR80.310.400.5005:00
克萊摩太陽能_TAN18.960.010.0505:00
MSCI世界_ACWI62.58-0.16-0.2605:00
MSCI新興_EEM38.48-0.46-1.1805:00
MSCI巴西_EWZ38.36-1.19-3.0105:00
智慧樹印度_EPI22.64-0.17-0.7505:00
俄羅斯ETF__RSX20.73-0.42-1.9905:00
2倍看空QQQ_QID19.79-0.07-0.3505:00
3倍看多金融_FAS47.67-0.59-1.2205:00
3倍看空金融_FAZ18.320.231.2705:00
名稱 成交 漲跌 漲% 時間
德銀商品__DBC15.70-0.03-0.1905:00
羅傑斯商品_RJI5.250.020.3804:59
美國石油_USO11.46-0.07-0.6105:00
美國天然氣_UNG6.760.111.6505:00
Van Eck金礦_GDX24.14-0.24-0.9605:00
2倍看多黃金_DGP23.820.291.2304:59
埃雪白銀_SLV17.400.160.9305:00
德銀農業_DBA20.29-0.19-0.9305:00
Van Eck農業_MOO53.61-0.23-0.4305:00
Van Eck煤_KOL13.28-0.30-2.2105:00
Van Eck鋼鐵_SLX42.56-0.51-1.1805:00
名稱 成交 漲跌 漲% 時間
巴克萊整合債_AGG109.000.400.3705:00
Vanguard短債_BSV79.920.130.1605:00
巴克萊短債_SHV110.390.030.0305:00
巴克萊1-3信用_CSJ105.320.070.0705:00
巴克萊1-3年債_SHY84.630.040.0505:00
巴克萊7-10年債_IEF106.080.490.4605:00
巴克萊中期信用CIU109.350.310.2805:00
巴克萊20+年債TLT122.011.341.1105:00
巴克萊TIPS_TIP114.960.330.2905:00
巴克萊MBS_MBB107.060.350.3305:00
IBoxx投資級_LQD118.780.600.5105:00
巴克萊高收益_JNK37.160.010.0305:00
IBoxx高收益HYG88.250.070.0805:00
歐元ETF_FXE102.44-0.23-0.2205:00
智慧樹巴西幣_BZF18.38-0.21-1.1504:12
© 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