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21052.74-360.70-1.6804:02
NYSE指數7527.29-108.37-1.4204:00
S&P500指數2488.65-38.25-1.5104:02
羅素2000指數1052.05-33.76-3.1104:21
AMEX綜合指數3048.540.480.0206:58
SP500近月期指4171.2513.500.3216:54
道瓊近月期指34334.0078.000.2316:54
NASDAQ近月期指13401.0097.500.7316:54
套利
名稱成交漲跌漲%成交量
台積電109.80-2.66-2.3710,688,635
聯電8.17-0.40-4.6712,392,299
中華電信40.19-0.34-0.8461,653
友達2.46-0.02-0.815,758,041
5.815.910.170.032,216,166
名稱成交漲跌漲%成交量
鴻海5.50-0.02-0.3650,900
日月光6.060.172.890
台積電39.000.000.00700
友達3.00-0.04-1.320
中華電32.200.200.630
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6.48-0.18-2.70165,160
套利
名稱成交漲跌漲%成交量
百度189.202.991.618,703,316
新浪網43.26-0.05-0.122,084,451
新浪微搏48.79-0.12-0.251,107,917
搜狐17.11-0.52-2.95224,130
網易104.90-0.44-0.422,194,084
第九城市15.28-0.11-0.71763,510
暢遊10.740.010.09406,532
前程無憂71.60-0.29-0.40415,291
攜程網34.931.143.376,825,192
新東方教育12.360.161.3128,580,891
金融界9.03-0.51-5.3540,343
搜房網11.420.000.001,468
唯品會24.31-0.93-3.6817,755,668
歡聚時代87.29-0.28-0.32842,110
愛奇藝12.65-0.19-1.4812,600,190
嗶哩嗶哩98.241.371.414,564,329
名稱成交漲跌漲%成交量
中國石油40.960.571.41181,705
中國石化52.900.240.4688,201
中國海洋石油121.762.071.73113,053
上海石油化工26.220.371.4312,938
中國電信26.450.853.32659,619
中國移動27.511.415.407,600,959
中國聯通6.030.5610.241,505,476
中國鋁業14.600.402.82137,046
中國人壽10.33-0.04-0.39685,876
名稱 成交 漲跌 漲% 時間
史坦普500__SPY236.47-0.64-26.9906:13
道瓊工業__DIA246.55-4.19-1.6722:35
SPDR金融__XLF25.96-1.18-4.3508:56
SPDR能源__XLE65.64-1.94-2.8708:53
道瓊房地產_IYR80.89-1.27-1.5509:00
克萊摩太陽能_TAN20.79-0.60-2.8106:56
MSCI世界_ACWI68.75-1.98-2.8000:00
MSCI新興_EEM39.94-1.08-2.6222:35
MSCI巴西_EWZ38.07-1.21-3.0822:35
智慧樹印度_EPI23.47-0.65-2.6822:34
俄羅斯ETF__RSX20.58-0.50-2.3707:43
2倍看空QQQ_QID42.452.987.5508:58
3倍看多金融_FAS54.27-2.90-5.0722:35
3倍看空金融_FAZ11.750.615.4822:34
名稱 成交 漲跌 漲% 時間
德銀商品__DBC15.46-0.19-1.2122:35
羅傑斯商品_RJI5.250.000.0005:00
美國石油_USO11.18-0.09-0.8008:57
Van Eck金礦_GDX19.640.040.2022:35
2倍看多黃金_DGP21.730.271.2609:00
埃雪白銀_SLV13.620.130.9608:59
德銀農業_DBA17.13-0.16-0.9322:34
Van Eck農業_MOO61.79-2.05-3.2107:30
Van Eck煤_KOL14.10-0.15-1.0505:00
Van Eck鋼鐵_SLX40.19-1.20-2.9005:00
名稱 成交 漲跌 漲% 時間
巴克萊整合債_AGG105.380.300.2822:34
Vanguard短債_BSV78.030.090.1222:34
巴克萊短債_SHV110.290.000.0000:00
巴克萊1-3信用_CSJ103.710.040.0304:00
巴克萊1-3年債_SHY83.100.060.0700:00
巴克萊7-10年債_IEF102.260.470.4600:00
巴克萊中期信用CIU106.690.170.1604:00
巴克萊20+年債TLT117.821.941.6700:00
巴克萊TIPS_TIP109.650.330.3005:07
巴克萊MBS_MBB103.280.260.2500:00
IBoxx投資級_LQD111.540.020.0205:15
巴克萊高收益_JNK34.63-0.18-0.5208:14
IBoxx高收益HYG83.28-0.52-0.6206:28
歐元ETF_FXE108.860.450.4222:34
智慧樹巴西幣_BZF16.03-0.46-2.7922:30