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26439.48-177.23-0.6705:04
NASDAQ指數7473.16-32.61-0.4304:59
NYSE指數6988.32-34.65-0.4905:00
S&P500指數2853.53-19.34-0.6705:04
羅素2000指數1598.11-9.95-0.6205:18
費城半導體指數1378.40-2.87-0.2105:00
AMEX綜合指數2649.29-18.46-0.6905:02
NASDAQ 1006987.39-35.58-0.5105:00
SP500近月期指2852.75-0.75-0.0309:52
道瓊近月期指26439.009.000.0309:52
NASDAQ近月期指6997.004.500.0609:52
套利
名稱成交漲跌漲%成交量
台積電45.40-0.32-0.7011,615,806
聯電2.50-0.02-0.79635,751
中華電信37.16-0.21-0.56205,222
友達4.95-0.04-0.80710,958
日月光7.20-0.04-0.55520,508
名稱成交漲跌漲%成交量
鴻海6.660.010.15127,000
日月光5.700.152.700
台積電36.80-0.80-2.130
友達4.040.061.510
中華電30.000.000.000
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1.640.000.0025,601
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253.73-6.52-2.513,334,095
新浪網118.98-3.21-2.63864,587
新浪微搏132.14-3.96-2.912,363,988
搜狐39.01-7.30-15.763,446,875
網易326.70-9.21-2.741,938,242
第九城市0.92-0.02-2.13970,016
完美世界20.170.000.000
暢遊30.13-2.94-8.89842,775
前程無憂68.93-0.19-0.27141,005
攜程網47.010.170.364,435,022
藝龍網18.000.1161.4951,333
新東方教育94.40-0.01-0.011,895,292
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2.50-0.07-2.72129,417
搜房網5.320.000.002,971,314
唯品會17.28-0.37-2.1011,770,981
歡聚時代136.71-3.18-2.27963,646
名稱成交漲跌漲%成交量
中國石油81.36-0.78-0.95204,131
中國石化88.78-0.89-0.99317,450
中國海洋石油160.38-3.40-2.0888,609
上海石油化工62.28-2.15-3.3465,748
中國電信49.50-0.65-1.3066,291
中國移動52.61-0.39-0.74676,690
中國聯通14.73-0.28-1.87503,796
兗州煤業8.170.13161.69133,665
中國鋁業18.54-0.16-0.8667,716
中國人壽16.39-0.69-4.041,118,522
名稱 成交 漲跌 漲% 時間
史坦普500__SPY284.68-1.90-0.6605:00
道瓊工業__DIA264.17-1.74-0.6505:00
SPDR金融__XLF30.05-0.13-0.4105:00
SPDR能源__XLE76.34-1.17-1.5105:00
道瓊房地產_IYR77.76-1.01-1.2805:00
克萊摩太陽能_TAN25.580.070.2705:00
MSCI世界_ACWI76.87-0.67-0.8605:00
MSCI新興_EEM51.29-0.79-1.5205:00
MSCI巴西_EWZ46.39-0.94-1.9905:00
智慧樹印度_EPI29.17-0.22-0.7505:00
俄羅斯ETF__RSX23.33-0.28-1.1905:00
2倍看空QQQ_QID11.230.110.9905:00
3倍看多金融_FAS80.10-1.61-1.9705:00
3倍看空金融_FAZ9.950.191.9505:00
名稱 成交 漲跌 漲% 時間
德銀商品__DBC17.20-0.05-0.2905:00
羅傑斯商品_RJI5.62-0.03-0.5304:59
美國石油_USO13.11-0.13-0.9805:00
Van Eck金礦_GDX23.67-0.69-2.8105:00
2倍看多黃金_DGP26.48-0.27-1.0103:55
埃雪白銀_SLV16.21-0.20-1.2205:00
德銀農業_DBA18.910.020.1105:00
Van Eck農業_MOO65.10-0.72-1.0905:00
Van Eck煤_KOL18.390.160.8805:00
Van Eck鋼鐵_SLX50.72-0.38-0.7405:00
名稱 成交 漲跌 漲% 時間
巴克萊整合債_AGG108.19-0.18-0.1705:00
Vanguard短債_BSV78.76-0.03-0.0405:00
巴克萊短債_SHV110.330.000.0005:00
巴克萊1-3信用_CSJ104.31-0.03-0.0305:00
巴克萊1-3年債_SHY83.60-0.03-0.0405:00
巴克萊7-10年債_IEF103.51-0.26-0.2505:00
巴克萊中期信用CIU108.49-0.16-0.1504:59
巴克萊20+年債TLT122.73-0.86-0.7005:00
巴克萊TIPS_TIP113.10-0.27-0.2405:00
巴克萊MBS_MBB105.40-0.19-0.1805:00
IBoxx投資級_LQD120.25-0.30-0.2505:00
巴克萊高收益_JNK36.80-0.12-0.3305:00
IBoxx高收益HYG87.45-0.31-0.3505:00
歐元ETF_FXE119.22-0.37-0.3105:00
智慧樹巴西幣_BZF19.22-0.01-0.0505:00