代碼 名稱 收盤價 漲跌 漲% 最高 最低 成交量
armk aramark 42.97 +0.21 +0.49 42.98 42.54 693,710
arco arcos dorados holdings inc. cl a 10.10 -0.25 -2.42 10.45 9.85 361,276
arkr ark restaurants corp. 24.54 +0.23 +0.95 24.54 24.18 697
babb bab inc. 0.68 -0.02 -2.21 0.70 0.68 20,588
bh biglari holdings inc. 347.02 -5.85 -1.66 353.99 344.72 3,055
bjri bj's restaurants inc. 30.85 -0.85 -2.68 31.65 30.65 645,575
blmn bloomin' brands inc. 17.52 -0.15 -0.85 17.60 17.19 862,717
bobe bob evans farms inc. 77.23 +0.02 +0.03 77.24 76.96 632,051
boja bojangles' inc. 12.25 -0.10 -0.81 12.40 12.10 436,145
bbrg bravo brio restaurant group inc. 2.08 -0.13 -5.68 2.20 2.05 69,212
eat brinker international inc. 30.88 -0.80 -2.53 31.53 30.50 2,366,788
bwld buffalo wild wings inc. 101.15 -4.35 -4.12 104.90 100.45 1,925,797
tast carrols restaurant group inc. 11.10 -0.35 -3.06 11.45 11.00 305,365
cake cheesecake factory inc. 43.51 -0.26 -0.59 44.11 43.32 1,172,421
cmg chipotle mexican grill inc. 277.01 -47.29 -14.58 283.99 273.78 9,991,136
chuy chuy's holdings inc. 21.90 -0.90 -3.95 22.75 21.80 227,252
cbrl cracker barrel old country store inc. 154.70 -0.24 -0.15 154.84 152.01 250,464
crmbq crumbs bake shop inc. 0.01 0.00 0.00 0.01 0.01 105,214
dri darden restaurants inc. 81.81 -0.83 -1.00 82.90 81.36 1,906,419
play dave & buster's entertainment inc. 47.74 -0.89 -1.83 48.79 47.49 742,371
dfrg del frisco's restaurant group inc. 13.25 +0.13 +0.95 13.50 12.82 288,019
denn denny's corp. 12.89 -0.17 -1.30 13.01 12.80 243,593
din dineequity inc. 46.28 -0.34 -0.73 46.68 45.76 352,410
sauc diversified restaurant holdings inc. 1.65 -0.07 -4.07 1.75 1.64 12,583
dpz domino's pizza inc. 185.75 +1.91 +1.04 185.84 181.62 1,028,195
dnkn dunkin' brands group inc. 55.39 -0.38 -0.68 55.48 54.64 1,547,020
loco el pollo loco holdings inc. 11.40 -0.30 -2.56 11.85 11.35 312,791
dave famous dave's of america inc. 4.05 +0.10 +2.47 4.10 3.90 12,991
frgi fiesta restaurant group inc. 16.50 -0.40 -2.37 16.85 16.30 339,757
bdl flanigan's enterprises inc. 22.00 -0.15 -0.68 22.00 22.00 200
fogo fogo de chao inc. 11.00 -0.10 -0.90 11.20 10.85 102,602
gtim good times restaurants inc. 3.05 -0.00 -0.00 3.08 3.00 2,668
gcfb granite city food & brewery ltd. 0.35 0.00 0.00 0.40 0.35 7,484
grld grilled cheese truck inc. 0.40 0.00 0.00 0.40 0.40 2,000
gras greenfield farms food inc. 0.00 0.00 0.00 0.00 0.00 1,048,670
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