美股分類行情
分類 漲跌幅 分類 漲跌幅
金融保險 ▼-0.75% 美國ADR ▲0.69%
工業 ▼-0.95% 資訊科技 ▲0.7%
非必需消費品 ▼-0.78% 消費必需品 ▼-0.42%
能源 ▼-2.16% 健康護理 ▲0.66%
原物料 ▼-0.6% 電信服務 ▼-1.85%
公用事業 ▼-0.72%
代碼 股票 股價 漲跌 漲跌% 開盤 最高 最低 昨收 成交量 離季線% 自選股
DJC 道瓊綜合 7393.41 ▼-21.58 -0.29% 7416.72 7421.36 7384.7 7414.99 3752143.0 0.02
DJI 道瓊指數 21410.0 ▼-57.14 -0.27% 21466.4 21492.62 21390.0 21467.14 290748608.0 0.02
DJT 道瓊運輸 9292.61 ▼-11.21 -0.12% 9313.5 9321.41 9264.05 9303.82 446179.0 0.02
DJU 道瓊公用事業 729.86 ▼-4.82 -0.66% 734.54 735.44 726.85 734.68 380990.0 0.03
HUI AMEX金蟲 187.78 ▲3.04 1.64% 184.96 187.87 184.48 184.74 0.0 -0.04
IBO 巴西指數 60761.74 ▼-4.42 -0.01% 60783.05 61187.64 60543.61 60766.16 3376.0 -0.05
IIX AMEX網路 423.39 ▲0.0 0.0% 423.98 425.43 419.95 423.39 0.0 0.02
NAS NASDAQ 6233.95 ▲45.92 0.74% 6202.75 6236.66 6200.86 6188.03 491838208.0 0.03
NBI NBI生技 3306.26 ▲128.71 4.04% 3186.92 3307.94 3186.92 3177.55 0.0 0.08
NWX AMEX網絡 454.03 ▼-0.82 -0.18% 454.63 456.54 453.18 454.85 0.0 0.01
NYA 紐約證交所NYSE 11696.3 ▼-42.65 -0.36% 11742.5 11753.31 11678.9 11738.95 0.0 0.01
RUA 羅素3000 1440.99 ▼-1.34 -0.09% 1443.31 1445.96 1438.58 1442.33 0.0 0.02
RUI 羅素1000 1348.99 ▼-1.07 -0.08% 1350.39 1353.04 1346.47 1350.06 0.0 0.02
RUT 羅素2000 1399.25 ▼-3.72 -0.27% 1403.33 1411.88 1398.46 1402.97 0.0 0.01
SOX 費城半導體 1087.42 ▲12.54 1.16% 1080.51 1088.16 1075.6 1074.88 0.0 0.05
SP5 S&P500 2435.61 ▼-1.42 -0.06% 2439.31 2442.23 2430.74 2437.03 2186300.0 0.02
XAU 費城金銀 80.19 ▲1.14 1.44% 79.09 80.28 78.89 79.05 0.0 -0.05
代碼 股票 股價 漲跌 漲跌% 開盤 最高 最低 昨收 成交量 離季線% 自選股
AAL American Airlines Group 48.43 ▲0.4 0.83% 48.33 46.86 46.3 48.03 3351314.0 0.06
ADT ADT Corp 330.0 ▲0.0 0.0% 330.0 0.0 0.0 330.0 3137.0 -0.02
ALLE Allegion 81.51 ▼-0.4 -0.49% 82.1 82.1 81.34 81.91 428538.0 0.05
AME Ametek 60.51 ▼-1.36 -2.2% 61.84 61.87 60.45 61.87 1968004.0 0.04
APH Amphenol Corp A 74.73 ▼-0.22 -0.29% 74.93 75.06 74.55 74.95 1507512.0 0.03
AVY 艾利德尼森公司 87.73 ▼-0.19 -0.22% 87.63 88.13 87.09 87.92 466195.0 0.06
BA 波音公司 199.21 ▲0.88 0.44% 199.58 199.71 197.56 198.33 2921760.0 0.08
BRK.B 伯克希爾-哈撒韋公司 169.62 ▼-0.93 -0.55% 170.61 170.78 169.34 170.55 2280678.0 0.02
CAT 開拓重工公司 103.53 ▼-3.51 -3.29% 106.63 106.76 103.15 107.04 5851293.0 0.03
CBE Cooper Industries Ltd. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
CHRW 羅賓昇國際聯運公司 67.17 ▼-1.23 -1.8% 68.28 69.82 67.0 68.4 1358556.0 -0.06
CMI 康明斯公司 159.19 ▼-3.3 -2.02% 163.62 163.62 158.54 162.49 1029864.0 0.03
COL 羅克韋爾柯林斯公司 105.07 ▼-0.38 -0.36% 105.69 105.77 104.82 105.45 1104960.0 0.02
CSX CSX CORP 52.19 ▲0.06 0.11% 52.28 52.37 51.76 52.13 4256640.0 0.03
CTAS 辛塔斯企業制服公司 129.61 ▼-0.46 -0.35% 129.99 130.19 128.9 130.07 280332.0 0.04
DAL Delta Air Lines 52.27 ▲0.51 0.98% 52.05 52.58 51.75 51.76 5062976.0 0.08
DE 迪爾公司 124.78 ▼-1.26 -1.0% 126.3 126.4 124.13 126.04 1827578.0 0.07
DHR 丹納赫集團 86.48 ▲0.8 0.93% 85.92 86.62 85.7 85.68 3181100.0 0.02
DNB 鄧白氏公司 104.19 ▼-0.97 -0.92% 105.25 105.88 103.36 105.16 345979.0 -0.03
DOV 都福集團 77.65 ▼-3.3 -4.09% 80.63 80.63 77.31 80.95 2755468.0 -0.04
EFX 伊魁佛斯財務公司 139.03 ▼-0.53 -0.38% 139.99 139.99 137.79 139.56 460815.0 0.01
EMR 艾默生電氣 58.64 ▼-1.59 -2.64% 60.3 60.31 58.59 60.23 3927566.0 -0.01
ETN 伊頓公司 75.92 ▼-1.14 -1.48% 77.24 77.38 75.76 77.06 1640440.0 0.0
EXPD 康捷物流公司 55.14 ▼-0.18 -0.33% 55.36 55.38 54.97 55.32 851582.0 0.0
FAST 快扣公司 42.71 ▼-0.5 -1.15% 43.31 43.31 42.55 43.21 1760637.0 -0.06
FDX 聯邦快遞 212.3 ▲3.35 1.61% 208.0 213.86 205.5 208.95 3506983.0 0.09
FLR 福陸公司 43.77 ▼-1.01 -2.24% 45.0 45.0 43.65 44.78 981180.0 -0.1
FLS 福斯流量控制設備公司 44.04 ▼-1.96 -4.28% 45.84 45.88 43.94 46.0 1311928.0 -0.09
FSLR 第一太陽能 37.23 ▲1.78 5.01% 35.55 37.52 35.35 35.45 2240084.0 0.13
GD 通用動力公司 203.89 ▲0.03 0.01% 204.4 204.88 203.5 203.86 657431.0 0.05
GE 美商奇異 27.79 ▼-0.34 -1.21% 28.18 28.19 27.65 28.13 28531268.0 -0.04
GR Goodrich Corporation 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
GWW 格雷杰公司 173.68 ▼-0.98 -0.56% 174.58 174.58 171.27 174.66 1056501.0 -0.1
HON 霍尼韋爾國際 134.25 ▼-0.66 -0.49% 135.04 135.18 133.91 134.91 2218995.0 0.03
IR 90.48 ▼-0.77 -0.84% 91.58 91.78 90.33 91.25 1947952.0 0.04
IRM 愛恩鐵山公司 34.05 ▼-0.76 -2.19% 34.75 34.75 33.98 34.81 955503.0 -0.03
ITT ITT 工業 38.36 ▼-1.42 -3.55% 40.0 40.0 38.3 39.78 595257.0 -0.04
ITW 伊利诺斯工具公司 146.61 ▼-2.99 -2.0% 149.67 149.95 146.52 149.6 2111462.0 0.06
JBHT 86.59 ▼-1.0 -1.14% 87.53 88.04 86.04 87.59 994466.0 -0.02
JEC 嘉科工程集團 52.49 ▼-0.96 -1.79% 53.59 53.67 52.43 53.45 802844.0 -0.03
KSU 100.22 ▼-1.19 -1.18% 100.99 101.12 100.01 101.41 1259134.0 0.09
LLL L-3通訊控股有限公司 169.49 ▼-0.77 -0.45% 170.0 171.12 169.11 170.26 435697.0 0.02
LMT 洛克希德馬丁公司 282.99 ▲0.1 0.04% 283.68 284.21 282.21 282.89 739105.0 0.03
LUV 西南航空 61.03 ▲0.7 1.16% 60.42 61.37 60.42 60.33 3918781.0 0.06
MAS 馬斯科家居消费品集團 38.76 ▼-0.21 -0.54% 38.96 39.11 38.66 38.97 1960535.0 0.07
MMM 3M公司 212.86 ▼-0.5 -0.23% 214.02 214.02 212.09 213.36 1496109.0 0.07
MWW 怪獸人力公司 3.41 ▲0.06 1.77% 3.39 3.43 3.39 3.35 4806441.0 -0.03
NLSN Nielsen Holdings 37.23 ▼-0.92 -2.41% 38.25 43.93 43.05 38.15 3764590.0 -0.07
NOC 諾斯洛普格魯門公司 260.29 ▲0.13 0.05% 260.2 261.4 259.0 260.16 569303.0 0.05
NSC 諾福克南方鐵路公司 117.47 ▼-0.26 -0.22% 118.27 118.27 117.08 117.73 1467181.0 0.0
PBI 必能寶公司 14.96 ▼-0.4 -2.6% 15.4 15.4 14.92 15.36 1291173.0 0.04
PCAR 帕卡公司 62.75 ▼-1.24 -1.94% 63.92 63.94 62.59 63.99 1342854.0 -0.04
PH Parker-Hannifin 158.11 ▼-5.42 -3.33% 162.81 162.94 157.9 163.53 1538486.0 0.0
PNR Pentair Ltd. 64.92 ▼-1.57 -2.36% 66.59 66.59 64.83 66.49 624019.0 0.0
PWR Quanta Services Inc. 31.22 ▼-0.55 -1.73% 31.88 32.9 32.59 31.77 1351127.0 -0.07
R Ryder System 67.36 ▼-0.04 -0.06% 67.58 67.68 66.62 67.4 611645.0 -0.03
RHI Robert Half International 47.63 ▼-0.73 -1.5% 48.53 45.3 44.81 48.36 788705.0 0.02
ROK Rockwell Automation Inc. 160.12 ▼-2.03 -1.25% 162.85 132.96 131.86 162.15 610087.0 0.02
ROP Roper Industries 232.67 ▼-0.28 -0.12% 232.89 184.6 182.2 232.95 383181.0 0.06
RRD Donnelley (R.R.) & Sons 11.92 ▼-0.18 -1.49% 12.12 17.93 17.62 12.1 853132.0 -0.03
RSG Republic Services Inc 64.08 ▼-0.49 -0.76% 64.59 55.76 55.33 64.57 810779.0 0.01
RTN Raytheon Co. 163.49 ▼-0.38 -0.23% 163.9 164.45 163.12 163.87 1082757.0 0.04
SRCL Stericycle Inc 76.35 ▼-1.78 -2.28% 78.18 78.38 76.19 78.13 675864.0 -0.08
TXT Textron Inc. 46.19 ▼-0.69 -1.47% 47.0 47.07 46.07 46.88 1597580.0 -0.02
TYC Tyco International 32.45 ▲0.1 0.31% 32.3 32.5 32.25 32.35 4649675.0 0.01
UAL United Continental Holdings 77.59 ▲0.31 0.4% 77.62 78.08 76.97 77.28 2108826.0 0.03
UNP Union Pacific 107.62 ▼-0.73 -0.67% 108.52 108.54 107.58 108.35 3494837.0 -0.01
UPS United Parcel Service 109.19 ▼-0.42 -0.38% 109.82 116.39 115.77 109.61 2736280.0 0.03
URI United Rentals, Inc. 101.62 ▼-2.29 -2.2% 104.26 98.12 96.76 103.91 1888017.0 -0.1
UTX United Technologies 121.75 ▲0.24 0.2% 121.97 109.2 108.29 121.51 2581178.0 0.03
VRSK Verisk Analytics 84.07 ▲0.16 0.19% 83.91 84.3 83.35 83.91 1020783.0 0.04
WM Waste Management Inc. 73.4 ▼-0.37 -0.5% 73.77 70.13 69.53 73.77 2489145.0 0.01
XYL Xylem Inc. 53.54 ▼-0.34 -0.63% 53.95 54.09 53.28 53.88 1017385.0 0.04
代碼 股票 股價 漲跌 漲跌% 開盤 最高 最低 昨收 成交量 離季線% 自選股
A 安捷倫科技公司 59.79 ▼-0.54 -0.9% 60.31 60.53 59.67 60.33 2229658.0 0.06
AAPL 蘋果 145.87 ▲0.86 0.59% 145.52 146.07 144.61 145.01 20021506.0 -0.01
ACN Accenture plc 127.11 ▲0.58 0.46% 127.07 127.18 126.03 126.53 3162429.0 0.05
ACS Affiliated Computer Services 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
ADBE Adobe 144.24 ▲3.33 2.3% 145.08 147.45 142.75 140.91 7888884.0 0.06
ADI ADI 79.98 ▲0.78 0.98% 79.5 80.21 79.0 79.2 3319083.0 0.0
ADP 自動資料處理 102.49 ▲0.01 0.01% 103.74 103.74 102.05 102.48 2893251.0 0.01
ADS Alliance Data Systems 258.94 ▲0.84 0.32% 259.0 235.86 233.05 258.1 595730.0 0.05
ADSK 歐特克 105.69 ▲0.76 0.72% 105.88 106.56 104.82 104.93 2554581.0 0.08
AKAM Akamai 科技公司 49.28 ▲0.64 1.31% 48.78 49.34 48.43 48.64 1436035.0 -0.08
ALTR 阿爾特 4.36 ▲0.03 0.58% 4.34 4.37 4.28 4.33 247365.0 0.02
AMAT 應用材料 43.61 ▲0.25 0.58% 43.41 43.82 43.09 43.36 8847905.0 0.03
AMD 超微公司 13.98 ▲1.34 10.03% 13.36 14.01 13.13 12.64 187902512.0 0.15
ATVI Activision Blizzard 60.68 ▲0.53 0.88% 60.5 37.58 37.2 60.15 4791111.0 0.12
AVGO Avago Technologies 245.12 ▲5.13 2.11% 243.58 177.02 175.57 239.99 3462871.0 0.06
BMC BMC Software 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
CA 組合國際 35.8 ▲4.22 11.85% 35.62 36.54 35.54 31.58 15434700.0 0.12
CPWR Compuware Corp. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
CRM 人力資源網公司 87.56 ▲0.64 0.73% 87.5 87.8 86.43 86.92 3737339.0 0.01
CSC 電腦科學 67.95 ▼-1.06 -1.53% 69.32 71.83 67.76 69.01 21238688.0 0.02
CSCO 思科 31.84 ▼-0.01 -0.03% 31.73 31.87 31.51 31.85 18153768.0 -0.03
CSRA CSRA Inc. 31.95 ▼-0.21 -0.65% 32.21 32.37 31.85 32.16 616086.0 0.08
CTSH Cognizant科技解決方案公司 67.91 ▲0.64 0.95% 67.34 53.51 52.0 67.27 3278940.0 0.08
CTXS 西翠克斯系統 80.68 ▲0.33 0.41% 80.68 81.24 80.55 80.35 859287.0 -0.03
DELL 戴爾 13.83 ▼-0.01 -0.07% 13.84 13.87 13.83 13.84 65719980.0 0.0
EA Electronic Arts 113.17 ▼-0.3 -0.26% 114.33 114.69 111.83 113.47 2785010.0 0.12
EBAY EBAY 34.96 ▲0.03 0.09% 35.0 35.12 34.75 34.93 5314059.0 0.03
EMC EMC 29.05 ▲0.28 0.97% 28.75 29.13 28.65 28.77 102673296.0 0.03
EQIX 436.49 ▲2.55 0.59% 431.9 437.0 426.78 433.94 699371.0 0.04
ERTS Electronic Arts 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
FB Facebook 153.91 ▲1.66 1.09% 152.36 154.08 151.88 152.25 14605125.0 0.04
FFIV 128.99 ▲0.14 0.11% 129.29 129.94 128.53 128.85 492220.0 -0.02
FIS 富達國民信息服務 84.99 ▼-0.16 -0.19% 85.24 85.51 84.7 85.15 1117897.0 0.02
FISV 金融服務公司 125.38 ▲0.76 0.61% 124.74 125.76 124.31 124.62 1083713.0 0.04
FLIR FLIR系統 35.28 ▼-0.27 -0.76% 35.61 35.73 35.27 35.55 648646.0 -0.04
GLW 康寧公司 29.76 ▲0.09 0.3% 29.82 29.85 29.61 29.67 4893654.0 0.04
GOOG Google 959.45 ▲8.82 0.92% 953.64 960.07 950.76 950.63 1147668.0 0.06
GOOGL 978.59 ▲9.6 0.99% 970.79 979.67 969.16 968.99 1122087.0 0.06
HPE 16.57 ▼-0.07 -0.42% 16.7 16.79 16.54 16.64 9254182.0 -0.1
HPQ 惠普 17.71 ▼-0.12 -0.67% 17.83 17.84 17.54 17.83 13257462.0 -0.04
HRS 哈里斯公司 111.71 ▼-0.16 -0.14% 111.81 112.33 111.49 111.87 417475.0 0.01
IBM IBM 153.79 ▼-1.16 -0.74% 155.79 155.79 153.39 154.95 3337660.0 -0.03
INTC 英特爾 34.58 ▼-0.28 -0.82% 34.33 34.6 34.09 34.86 25844050.0 -0.04
INTU 本能軟體 140.25 ▲0.08 0.06% 140.78 141.52 139.98 140.17 1068741.0 0.1
JBL 傑碧電路公司 29.1 ▲0.46 1.61% 28.63 29.28 28.6 28.64 2118983.0 -0.01
JDSU JDS Uniphase Corp. 10.87 ▼-0.22 -2.04% 10.79 0.0 0.0 11.09 5600400.0 0.0
JNPR Juniper 28.86 ▲0.09 0.32% 28.4 28.86 28.35 28.77 5082931.0 -0.01
KLAC 科磊公司 98.01 ▲0.43 0.44% 97.77 98.3 97.01 97.58 989809.0 -0.02
LLTC 線性科技 65.0 ▼-0.27 -0.41% 65.42 65.44 64.79 65.27 30718600.0 0.03
LRCX Lam Research 150.92 ▲0.81 0.54% 150.31 151.25 149.15 150.11 1762024.0 0.04
LSI 巨積 75.47 ▼-0.3 -0.4% 75.8 76.17 75.2 75.77 361685.0 -0.04
LXK 利盟國際 40.49 ▲0.01 0.02% 40.49 40.49 40.47 40.48 5156300.0 0.04
MA 萬事達卡 123.1 ▲0.17 0.14% 123.54 123.54 122.44 122.93 2084077.0 0.05
MCHP 微晶片科技 80.83 ▲0.48 0.6% 80.67 81.18 79.89 80.35 4757638.0 0.03
MFE McAfee 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 -1.0
MOLX Molex Inc. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
MOT Motorola Inc. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
MSFT 微軟 70.27 ▲0.36 0.51% 70.21 70.62 69.94 69.91 18569320.0 0.03
MSI Motorola Solutions Inc. 86.24 ▲0.5 0.58% 86.07 81.2 80.25 85.74 1079076.0 0.02
MU 美光 32.01 ▲1.18 3.78% 31.18 32.15 31.06 30.83 29936488.0 0.11
NFLX Netflix Inc. 155.04 ▲2.99 1.96% 152.5 155.38 152.26 152.05 5221092.0 0.01
NOVL Novell Inc. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
NSM 國家半導體 17.6 ▼-0.17 -0.96% 17.8 17.84 17.55 17.77 159003.0 0.05
NTAP 網絡器械 38.61 ▲0.35 0.91% 38.36 38.86 38.35 38.26 2448100.0 -0.03
NVDA 英偉達 159.47 ▲2.38 1.5% 158.21 159.62 155.7 157.09 16898618.0 0.3
NVLS 諾發系統 2.29 ▲0.03 1.33% 2.26 2.29 2.2 2.26 25286.0 -0.06
ORCL 甲骨文 46.33 ▲0.49 1.06% 46.15 46.54 46.08 45.84 24606892.0 0.03
PAYX 沛齊 59.93 ▼-0.08 -0.13% 59.96 60.2 59.73 60.01 1206940.0 0.02
PYPL PayPal 53.53 ▲1.01 1.91% 52.99 53.58 52.61 52.52 7615338.0 0.11
QCOM 高通 56.33 ▼-0.46 -0.81% 56.79 56.84 56.12 56.79 8095081.0 0.01
QLGC QLogic Corp. 16.07 ▲0.03 0.19% 16.03 0.0 0.0 16.04 686700.0 0.09
QRVO Qorvo 71.18 ▲0.32 0.45% 71.3 72.18 70.62 70.86 1298672.0 -0.01
RHT Red Hat Inc. 98.58 ▲8.62 8.69% 99.23 99.75 97.02 89.96 8639435.0 0.12
SAIC SAIC 71.43 ▲0.09 0.13% 71.51 0.0 0.0 71.34 244162.0 -0.04
SNDK SanDisk 76.18 ▼-0.39 -0.51% 76.53 76.71 76.07 76.57 8279749.0 0.02
STX Seagate Technology 41.66 ▲0.62 1.51% 41.19 39.24 38.45 41.04 2609540.0 -0.06
SWKS Skyworks Solutions 103.3 ▲1.49 1.46% 102.32 78.31 76.49 101.81 1069732.0 0.01
SYMC 賽門鐵克 28.95 ▲0.39 1.36% 28.72 28.99 28.66 28.56 3554377.0 -0.05
TDC Teradata Corp. 29.0 ▲0.55 1.92% 28.64 29.02 28.34 28.45 1727962.0 -0.01
TEL TE Connectivity Ltd. 78.97 ▼-0.33 -0.42% 79.48 68.0 67.33 79.3 1224510.0 0.04
TER Teradyne Inc. 32.51 ▲0.1 0.31% 32.63 32.79 32.34 32.41 2208723.0 -0.04
TLAB Tellabs Inc. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
TSLA 特斯拉 376.4 ▲4.16 1.11% 374.35 376.99 368.02 372.24 4838028.0 0.17
TSS Total System Services 58.79 ▲0.0 0.0% 58.73 51.9 51.44 58.79 879088.0 0.04
TXN 德州儀器 79.67 ▲0.1 0.13% 79.7 79.92 79.23 79.57 3851915.0 -0.01
V Visa 94.54 ▲0.16 0.17% 94.61 94.77 94.07 94.38 5452904.0 0.02
VRSN VERISIGN 93.23 ▲0.58 0.62% 92.9 93.41 92.52 92.65 451764.0 0.04
WDC 西方數位 91.03 ▲2.8 3.18% 88.06 91.85 87.87 88.23 4246076.0 0.05
WFR MEMC Electronic Materials 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
WU Western Union Co 18.84 ▼-0.11 -0.58% 19.02 21.58 21.4 18.95 2028346.0 -0.03
XLNX Xilinx Inc 66.12 ▲0.86 1.3% 66.08 66.37 65.39 65.26 2950853.0 0.06
XRX 全錄 27.88 ▼-0.45 -1.59% 28.29 28.33 27.77 28.33 2127287.0 1.93
YHOO 雅虎 54.4 ▲1.82 3.37% 54.0 54.48 53.8 52.58 269365568.0 0.11
代碼 股票 股價 漲跌 漲跌% 開盤 最高 最低 昨收 成交量 離季線% 自選股
AAP Advance Auto Parts 120.11 ▼-3.47 -2.79% 124.26 172.02 170.13 123.58 2477329.0 -0.14
AMZN 亞馬遜 1002.23 ▲9.64 0.97% 998.7 1002.63 992.65 992.59 2867357.0 0.06
AN AutoNation Inc 39.39 ▼-0.14 -0.35% 40.26 40.68 39.11 39.53 1367504.0 -0.04
ANF A&F公司 12.05 ▼-0.16 -1.31% 12.19 12.34 12.01 12.21 1227002.0 -0.02
APOL 阿波羅集團 10.0 ▲0.01 0.1% 9.99 0.0 0.0 9.99 455100.0 0.04
AZO AutoZone Inc 574.01 ▼-11.19 -1.91% 585.5 587.19 568.07 585.2 708332.0 -0.14
BBBY Bed Bath & Beyond 33.66 ▼-0.48 -1.4% 34.21 45.93 45.28 34.14 2220260.0 -0.09
BBY Best Buy Co. Inc. 55.17 ▲0.24 0.44% 55.11 47.17 46.28 54.93 1968188.0 0.05
BDK Black & Decker Corp. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
BIG Big Lots公司 46.58 ▼-0.27 -0.58% 46.93 0.0 0.0 46.85 654587.0 -0.05
BWA BorgWarner 41.03 ▲0.3 0.73% 41.07 41.15 40.47 40.73 1428233.0 0.0
CBS CBS Corp. 62.53 ▲1.87 3.08% 60.66 63.15 60.3 60.66 5817790.0 -0.03
CCL Carnival Corp. 66.47 ▲0.77 1.17% 65.98 66.62 65.9 65.7 3283889.0 0.08
CMCSA 康卡斯特公司 40.28 ▼-0.11 -0.27% 40.4 40.53 40.01 40.39 18791652.0 0.03
CMG Chipotle Mexican Grill 417.6 ▼-8.0 -1.88% 425.15 412.8 405.06 425.6 1528236.0 -0.11
COH Coach Inc. 46.55 ▲0.85 1.85% 45.84 46.63 45.84 45.7 2354312.0 0.08
CVC Cablevision Systems Corp. 1.57 ▼-0.02 -1.27% 1.58 1.58 1.55 1.59 63289.0 -0.91
DG Dollar General 71.73 ▲0.33 0.46% 71.38 72.38 71.23 71.4 2998818.0 0.0
DHI 霍頓房屋公司 33.97 ▼-0.2 -0.59% 33.77 34.3 33.51 34.17 3078357.0 0.02
DIS 迪士尼 104.8 ▲0.86 0.82% 104.39 105.08 103.54 103.94 7372031.0 -0.05
DISCA Discovery Communications-A 25.57 ▲0.06 0.23% 25.56 27.62 27.1 25.51 3326684.0 -0.06
DISCK Discovery Communications-C 24.8 ▲0.07 0.28% 24.71 26.79 26.3 24.73 1207894.0 -0.07
DLPH Delphi Automotive 85.81 ▲1.49 1.74% 85.63 68.15 67.32 84.32 1202581.0 0.03
DLTR Dollar Tree 68.05 ▼-0.89 -1.29% 69.04 69.88 67.6 68.94 3965719.0 -0.13
DRI Darden Restaurants 88.28 ▼-0.4 -0.45% 88.77 74.99 74.5 88.68 1065533.0 0.02
DTV DIRECTV Group Inc. 55.75 ▼-0.5 -0.89% 56.05 0.0 0.0 56.25 18145.0 0.02
DV 德銳公司 36.9 ▼-0.05 -0.14% 37.0 37.05 36.46 36.95 481800.0 0.04
EK Eastman Kodak 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
EXPE 智遊天下網 149.46 ▲1.77 1.2% 147.23 149.66 146.45 147.69 922309.0 0.08
F 福特汽車 11.04 ▼-0.08 -0.72% 11.15 11.15 11.0 11.12 35452160.0 -0.01
FDO Family Dollar Stores 79.39 ▲0.04 0.05% 79.15 0.0 0.0 79.35 9408200.0 0.0
FL 47.82 ▼-2.51 -5.34% 47.02 48.18 44.87 50.33 12871391.0 -0.29
FO Fortune Brands Inc. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
FOX 26.86 ▲0.12 0.45% 26.76 27.11 26.5 26.74 2641298.0 -0.06
FOXA 27.25 ▲0.07 0.26% 27.25 27.54 26.9 27.18 7246246.0 -0.06
GCI 甘尼特報業 8.35 ▼-0.16 -1.88% 8.51 8.52 8.31 8.51 970664.0 0.02
GM 通用汽車 34.13 ▼-0.27 -0.78% 34.48 34.5 33.95 34.4 9064849.0 0.0
GME Gamestop公司 20.46 ▼-0.18 -0.87% 20.66 20.95 20.29 20.64 2183795.0 -0.1
GPC GPC公司 89.89 ▼-1.38 -1.51% 91.3 91.49 89.6 91.27 959525.0 -0.02
GPS 蓋璞服飾 21.9 ▼-0.23 -1.04% 22.1 22.2 21.78 22.13 5510192.0 -0.09
GRMN 51.17 ▼-0.19 -0.37% 51.52 51.62 51.0 51.36 513499.0 0.0
GT 固特異輪胎與橡膠 33.63 ▲0.45 1.35% 33.23 33.71 33.12 33.18 2523135.0 -0.03
HAR 哈曼國際工業公司 111.5 ▲0.0 0.0% 111.5 111.62 111.43 111.5 1077500.0 0.0
HAS Hasbro Inc. 111.22 ▼-0.16 -0.14% 111.58 111.93 110.55 111.38 530307.0 0.09
HBI 22.04 ▼-0.04 -0.18% 22.07 22.19 21.89 22.08 2795191.0 0.03
HD 家得寶 156.59 ▼-1.08 -0.68% 157.91 158.53 156.43 157.67 3922588.0 0.02
HOG 哈雷摩托車 55.96 ▲0.45 0.81% 55.55 56.57 55.49 55.51 3907913.0 0.0
HOT 喜達屋酒店&度假村集團 77.05 ▼-0.2 -0.26% 77.59 77.75 76.82 77.25 18604000.0 0.0
HRB H&R布洛克稅務公司 30.89 ▲0.78 2.6% 29.99 31.02 29.9 30.11 5735234.0 0.21
IGT 國際娛樂科技 17.69 ▼-0.87 -4.73% 18.4 18.4 17.59 18.56 2251392.0 -0.15
IPG 埃培智集團 24.2 ▼-0.16 -0.66% 24.35 24.47 24.11 24.36 3307783.0 -0.01
JCI 江森自控公司 41.45 ▼-0.56 -1.33% 42.08 42.17 41.4 42.01 4137546.0 -0.01
JCP 潘尼百貨 4.33 ▼-0.26 -5.63% 4.62 4.62 4.27 4.59 21357494.0 -0.17
JWN 諾德斯特龍百貨公司 46.08 ▼-0.08 -0.17% 45.93 46.27 45.0 46.16 2111735.0 0.02
KMX 59.74 ▲0.48 0.75% 63.82 63.95 58.34 59.26 11661301.0 -0.01
KORS 34.52 ▼-0.02 -0.06% 34.68 34.85 34.24 34.54 1107254.0 -0.05
KSS 柯爾百貨公司 35.56 ▼-0.47 -1.31% 35.75 36.01 35.33 36.03 4125065.0 -0.08
LB 51.48 ▼-0.94 -1.8% 52.34 52.71 51.15 52.42 2207787.0 0.03
LEG 禮恩派公司 52.82 ▼-0.15 -0.28% 52.97 53.06 52.56 52.97 907062.0 0.02
LEN 萊納房屋公司 53.25 ▼-0.62 -1.15% 53.79 54.27 52.79 53.87 2462178.0 0.03
LOW Lowes Cos. 79.14 ▼-1.32 -1.64% 80.48 80.81 79.04 80.46 4668881.0 -0.04
LTD Limited Brands Inc. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
M 梅西百貨公司 21.6 ▼-0.5 -2.27% 22.02 22.11 21.54 22.1 8242111.0 -0.18
MAR 萬豪國際酒店集團 104.13 ▼-0.06 -0.06% 104.32 104.75 103.67 104.19 1283547.0 0.05
MAT Mattel Inc. 19.99 ▼-0.03 -0.15% 20.06 20.15 19.41 20.02 9996824.0 -0.13
MCD 麥當勞 153.73 ▼-0.34 -0.22% 154.18 154.42 153.61 154.07 2345744.0 0.08
MDP Meredith Corp 56.85 ▲0.15 0.26% 56.95 56.95 55.95 56.7 284331.0 -0.03
MHK Mohawk Industries 242.92 ▼-0.09 -0.04% 243.2 201.75 199.61 243.01 384186.0 0.04
MHP 麥格羅希爾 80.98 ▼-1.02 -1.23% 83.0 83.0 80.89 82.0 1490000.0 0.0
NKE 耐吉 52.59 ▲1.03 1.98% 51.9 52.69 51.9 51.56 12793137.0 -0.03
NWL Newell Rubbermaid Co. 52.57 ▼-0.78 -1.47% 53.17 48.6 48.07 53.35 3287823.0 0.05
NWS News Corp. Class B 13.95 ▼-0.05 -0.36% 14.0 12.33 12.1 14.0 325263.0 0.04
NWSA News Corp. Class A 13.53 ▲0.04 0.3% 13.54 11.97 11.78 13.49 1413444.0 0.04
NYT 時代雜誌 17.45 ▼-0.05 -0.29% 17.45 17.55 17.35 17.5 675223.0 0.08
ODP OFFICE DEPOT INC 5.39 ▼-0.01 -0.19% 5.39 0.0 0.0 5.4 4244233.0 0.07
OMC Omnicom Group 82.63 ▲0.22 0.27% 82.25 82.95 82.12 82.41 1259858.0 -0.01
ORLY 奧賴利汽車公司 220.77 ▼-4.24 -1.89% 224.75 224.75 217.99 225.01 1718169.0 -0.12
PCLN Priceline.com Inc 1867.78 ▲17.14 0.92% 1854.59 1527.99 1511.4 1850.64 293285.0 0.02
PHM Pulte Homes Inc. 24.28 ▲0.05 0.21% 24.22 19.47 18.99 24.23 4491713.0 0.04
PVH PVH Corp. 105.07 ▲0.18 0.17% 104.53 105.52 104.45 104.89 744366.0 0.02
RCL Royal Caribbean Cruises Ltd 113.91 ▲2.24 2.0% 112.0 83.35 82.01 111.67 1590255.0 0.08
RL Polo Ralph Lauren Corp. 70.91 ▲0.25 0.35% 70.66 113.06 111.96 70.66 1883260.0 -0.06
ROST Ross Stores 56.89 ▼-0.83 -1.44% 57.61 58.15 56.65 57.72 6573110.0 -0.1
RSH RadioShack Corp 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 -1.0
SBUX Starbucks Corp. 59.96 ▲0.1 0.17% 60.0 60.31 59.71 59.86 5084959.0 -0.01
SHLD Sears Holdings Corporation 6.43 ▼-0.37 -5.51% 6.72 0.0 0.0 6.8 1825056.0 -0.34
SHW Sherwin-Williams 355.4 ▼-2.56 -0.72% 357.32 275.0 271.77 357.96 515160.0 0.07
SIG Signet Jewelers 56.2 ▼-3.3 -5.55% 59.45 59.5 55.62 59.5 2290778.0 -0.09
SNA Snap-On Inc. 153.24 ▼-3.15 -2.02% 156.1 156.11 152.92 156.39 721693.0 -0.07
SNI Scripps Networks Interactive Inc. 66.39 ▲0.24 0.36% 66.1 70.7 69.24 66.15 1215403.0 -0.07
SPLS Staples Inc. 8.66 ▼-0.09 -1.04% 8.67 8.73 8.55 8.75 6538505.0 -0.07
SWK Stanley Black & Decker 142.9 ▲0.01 0.01% 143.34 121.6 120.5 142.89 993912.0 0.05
TGNA Tegna 14.41 ▼-0.05 -0.35% 14.42 14.43 14.21 14.46 4227688.0 -0.34
TGT Target Corp. 50.52 ▼-0.39 -0.77% 50.96 51.79 50.44 50.91 9793149.0 -0.08
TIF Tiffany & Co. 91.31 ▼-0.97 -1.05% 92.63 92.9 90.3 92.28 1178811.0 -0.01
TJX TJX Companies Inc. 69.4 ▼-0.78 -1.12% 69.9 79.79 79.07 70.18 7067677.0 -0.09
TRIP TripAdvisor 35.83 ▼-0.18 -0.5% 36.1 36.1 35.34 36.01 1505859.0 -0.15
TSCO Tractor Supply Company 52.82 ▼-0.82 -1.53% 53.66 75.2 74.52 53.64 1693246.0 -0.13
TWC Time Warner Cable Inc. 11.1 ▲0.15 1.35% 11.1 11.1 11.1 10.95 100.0 0.1
TWX Time Warner Inc. 99.25 ▼-0.27 -0.27% 99.67 93.3 92.61 99.52 2450318.0 0.0
UA Under Armour 18.75 ▼-0.26 -1.36% 19.06 19.09 18.52 19.01 4310307.0 0.0
URBN Urban Outfitters 17.27 ▼-0.33 -1.88% 17.57 34.52 33.39 17.6 2694806.0 -0.18
VFC V.F. Corp. 55.22 ▲0.33 0.6% 54.9 55.31 54.67 54.89 1567202.0 0.01
VIAb Viacom Inc. 34.57 ▲0.36 1.05% 34.26 34.76 33.8 34.21 4196504.0 -0.11
WHR Whirlpool Corp. 193.81 ▼-0.75 -0.38% 194.92 195.38 192.26 194.56 526825.0 0.07
WYN Wyndham Worldwide 103.2 ▲0.9 0.88% 102.44 74.69 74.17 102.3 796800.0 0.09
WYNN Wynn Resorts Ltd 137.46 ▲0.33 0.24% 137.03 102.2 100.47 137.13 886970.0 0.11
YUM Yum! Brands Inc 74.4 ▲0.49 0.66% 74.0 74.65 73.86 73.91 2528848.0 0.08
代碼 股票 股價 漲跌 漲跌% 開盤 最高 最低 昨收 成交量 離季線% 自選股
ADM 阿徹丹尼爾斯米德蘭公司 41.25 ▼-0.23 -0.56% 41.41 41.73 41.23 41.48 2401007.0 -0.05
AVP 雅芳 3.46 ▼-0.09 -2.54% 3.55 3.56 3.38 3.55 7775777.0 -0.13
BF.B 布朗霍文公司 48.83 ▼-0.55 -1.11% 49.45 49.57 48.8 49.38 628353.0 0.0
CAG 康尼格拉食品公司 37.68 ▼-0.09 -0.24% 37.89 38.03 37.56 37.77 2840585.0 -0.04
CCE 可口可樂企業 40.54 ▼-0.21 -0.52% 40.53 40.83 40.49 40.75 675871.0 0.03
CHD Church & Dwight 53.02 ▼-0.51 -0.95% 53.55 53.71 53.0 53.53 1234127.0 0.04
CL 高露潔棕櫚公司 75.68 ▼-0.67 -0.88% 76.35 76.36 75.56 76.35 2450791.0 0.02
CLX 高樂氏公司 139.34 ▼-0.78 -0.56% 140.35 140.61 139.2 140.12 539299.0 0.03
COST Costco Co. 163.15 ▲0.25 0.15% 163.49 163.77 162.75 162.9 3352406.0 -0.06
CPB 康寶濃湯 54.1 ▼-0.57 -1.04% 54.75 54.79 53.95 54.67 1620487.0 -0.05
CVS CVS Health 78.16 ▲0.38 0.49% 78.0 79.07 77.75 77.78 4671043.0 -0.01
DF 迪安食品公司 18.12 ▲0.11 0.61% 17.97 0.0 0.0 18.01 1860447.0 -0.04
DPS Dr Pepper Snapple Group 95.78 ▼-0.28 -0.29% 95.81 88.78 87.5 96.06 1221985.0 0.02
EL 雅詩蘭黛公司 97.33 ▲0.28 0.29% 97.47 97.47 96.49 97.05 1323468.0 0.07
GIS 通用磨坊公司 56.21 ▼-0.53 -0.93% 56.83 56.95 56.09 56.74 2582575.0 -0.02
HNZ Heinz (H.J.) 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
HRL 荷美爾食品公司 34.0 ▲0.06 0.18% 33.91 34.03 33.55 33.94 2365037.0 -0.01
HSY 好時食品公司 111.57 ▼-0.02 -0.02% 111.85 112.53 111.28 111.59 831847.0 0.01
K 家樂氏食品公司 70.48 ▼-0.61 -0.86% 71.28 71.47 70.39 71.09 1534041.0 -0.02
KFT Kraft Foods Inc-A 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
KHC 89.4 ▲0.12 0.13% 89.31 89.7 89.11 89.28 2132401.0 -0.02
KMB 金百利克拉克公司 131.83 ▼-1.14 -0.86% 132.93 133.41 131.5 132.97 1332776.0 0.01
KO 可口可樂 45.23 ▼-0.38 -0.83% 45.62 45.68 45.17 45.61 8200190.0 0.03
KR 克羅格公司 22.37 ▼-0.01 -0.04% 22.4 22.65 21.87 22.38 27626974.0 -0.23
LO Lorillard Inc. 71.4 ▼-0.33 -0.46% 71.67 0.0 0.0 71.73 35317200.0 0.0
MDLZ Mondelez International 44.98 ▼-0.05 -0.11% 45.23 43.41 42.53 45.03 6401437.0 0.0
MJN Mead Johnson 89.98 ▼-0.01 -0.01% 89.98 90.0 89.97 89.99 11923400.0 0.01
MKC McCormick & Co. 100.02 ▼-1.08 -1.06% 101.53 101.81 99.92 101.1 589753.0 -0.01
MNST Monster Beverage 51.19 ▲0.36 0.71% 50.74 45.03 44.63 50.83 1850731.0 0.07
MO Altria Group Inc 77.03 ▼-0.3 -0.39% 77.4 64.57 64.17 77.33 4080117.0 0.06
PBG Pepsi Bottling Group 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
PEP 百事可樂 117.42 ▼-0.53 -0.45% 117.78 118.24 117.24 117.95 3499890.0 0.03
PG Procter & Gamble 89.4 ▼-0.23 -0.26% 89.62 83.46 82.95 89.63 3859606.0 0.01
PM Philip Morris International 120.19 ▼-1.92 -1.59% 121.1 89.51 88.92 122.11 3017779.0 0.04
RAI Reynolds American Inc. 66.0 ▼-0.11 -0.17% 66.07 54.85 54.52 66.11 4150545.0 0.01
SJM Smucker (J.M.) 121.57 ▼-0.8 -0.65% 122.64 123.37 121.28 122.37 826537.0 -0.05
SLE Sara Lee Corp. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
STZ Constellation Brands 184.5 ▼-0.05 -0.03% 184.4 156.52 154.0 184.55 912822.0 0.05
SVU Supervalu Inc. 3.0 ▲0.0 0.0% 3.0 3.08 2.91 3.0 9744051.0 -0.23
SWY Safeway Inc. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 -1.0
SYY Sysco Corp. 53.35 ▼-0.51 -0.95% 53.85 54.08 53.23 53.86 2098339.0 -0.01
TAP Molson Coors Brewing Company 85.77 ▼-0.89 -1.03% 86.5 100.77 98.41 86.66 1364312.0 -0.08
TSN Tyson Foods 61.38 ▼-0.01 -0.02% 61.43 61.62 60.96 61.39 1383037.0 0.0
WAG Walgreen Co. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
WBA Walgreens Boots Alliance 78.12 ▼-0.18 -0.23% 78.3 84.53 84.0 78.3 4409361.0 -0.06
WEC Wisconsin Energy Corporation 63.87 ▼-0.27 -0.42% 64.15 56.71 55.88 64.14 942816.0 0.04
WFM Whole Foods Market 43.25 ▲0.47 1.1% 42.8 31.24 30.9 42.78 12590178.0 0.23
WFMI Whole Foods Market 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
WMT Wal-Mart Stores 76.24 ▲0.7 0.93% 75.6 76.61 75.58 75.54 8843963.0 0.0
代碼 股票 股價 漲跌 漲跌% 開盤 最高 最低 昨收 成交量 離季線% 自選股
APA Apache Corporation 45.66 ▼-2.06 -4.35% 47.35 63.65 62.4 47.72 5067838.0 -0.08
APC Anadarko Petroleum Corp 45.35 ▼-0.94 -2.04% 46.17 64.76 62.97 46.29 4980166.0 -0.17
BHI Baker Hughes Inc 54.85 ▼-0.62 -1.12% 55.36 61.88 60.8 55.47 3661802.0 -0.06
BJS BJ Services Company 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
CHK Chesapeake Energy 4.52 ▼-0.39 -8.06% 4.84 6.65 6.52 4.91 78871528.0 -0.17
CNX 康壽能源公司 13.61 ▼-0.6 -4.24% 14.14 14.29 13.55 14.21 5050719.0 -0.13
COG 卡波特油氣公司 22.35 ▼-0.05 -0.22% 22.3 22.72 22.0 22.4 8430643.0 -0.05
COP 康菲能源公司 44.97 ▼-0.85 -1.86% 45.82 46.22 44.66 45.82 9771320.0 -0.04
CPGX Columbia Pipeline Group Inc 25.49 ▲0.01 0.04% 25.49 0.0 0.0 25.48 18407500.0 0.0
CVX Chevron 104.49 ▼-1.99 -1.88% 105.89 106.9 103.92 106.48 6686428.0 -0.02
CXO Concho Resources 114.79 ▼-1.14 -0.99% 114.83 138.2 133.71 115.93 1210179.0 -0.1
DNR 丹博里資源公司 1.3 ▼-0.14 -9.86% 1.42 1.47 1.27 1.44 8819092.0 -0.34
DO 鑽石離海探鑽公司 10.28 ▼-0.74 -6.8% 10.89 10.91 10.1 11.02 4598590.0 -0.26
DVN 戴文能源公司 30.15 ▼-1.01 -3.25% 31.12 31.45 29.92 31.16 6711851.0 -0.2
EOG 依歐格資源公司 87.12 ▼-0.73 -0.83% 88.1 89.17 86.64 87.85 4486337.0 -0.06
EP El Paso Corp. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
FTI FMC鑽探設備公司 26.49 ▼-0.13 -0.48% 26.86 26.87 26.25 26.62 4442042.0 -0.14
HAL 哈里伯頓油田設備服務公司 42.24 ▼-1.16 -2.69% 43.15 43.21 41.95 43.4 17672640.0 -0.09
HES 阿美拉達赫斯公司 40.31 ▼-1.28 -3.09% 41.49 42.13 40.02 41.59 6246931.0 -0.15
HP 51.92 ▼-1.55 -2.94% 52.77 52.96 50.56 53.47 3165863.0 -0.13
KMI 18.51 ▼-0.01 -0.05% 18.55 18.83 18.46 18.52 13594756.0 -0.08
MEE Massey Energy Company 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
MPC Marathon Petroleum 51.73 ▼-1.12 -2.12% 52.93 48.23 47.37 52.85 5664169.0 0.0
MRO Marathon Oil Corp. 11.61 ▼-0.45 -3.75% 11.99 16.63 16.14 12.06 19755912.0 -0.19
MUR 墨菲石油公司 24.65 ▼-0.2 -0.81% 24.76 25.14 23.98 24.85 3696314.0 -0.07
NBL Noble Energy Inc 28.12 ▼-0.38 -1.35% 28.11 36.16 35.62 28.5 7733436.0 -0.11
NBR 納伯斯工業鑽探設備公司 7.42 ▼-0.54 -6.84% 7.89 7.89 7.16 7.96 14966089.0 -0.29
NFX Newfield Exploration Co 27.83 ▼-1.29 -4.47% 28.83 41.86 41.02 29.12 4103336.0 -0.18
NOV 國民油井華高公司 32.13 ▼-1.04 -3.16% 32.96 32.96 31.93 33.17 3713692.0 -0.09
NU Northeast Utilities 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
OKE ONEOK 47.41 ▼-0.09 -0.19% 48.07 48.63 47.15 47.5 4181785.0 -0.09
OXY 西方石油公司 59.88 ▼-0.89 -1.47% 60.38 61.27 59.63 60.77 4564077.0 -0.03
PSX Phillips 66 78.89 ▼-0.66 -0.83% 79.55 79.77 78.63 79.55 1906058.0 0.01
PXD Pioneer Natural Resources 155.03 ▼-2.85 -1.81% 157.57 185.42 181.47 157.88 1837539.0 -0.11
RDC Rowan Cos. 10.48 ▼-0.9 -8.09% 11.13 0.0 0.0 11.38 5342393.0 -0.23
RIG Transocean 7.79 ▼-0.41 -5.02% 8.16 8.18 7.67 8.2 18659408.0 -0.26
RRC Range Resources Corp. 21.22 ▼-0.88 -3.99% 22.04 36.7 35.88 22.1 7167454.0 -0.18
SE Spectra Energy Corp. 40.68 ▼-0.32 -0.78% 40.79 41.74 41.49 41.0 83650200.0 -0.02
SLB 斯倫貝謝(天然氣和石油生產和勘探公司) 65.47 ▼-1.28 -1.93% 66.48 66.49 65.26 66.75 11372809.0 -0.1
SUN Sunoco Inc. 29.42 ▼-0.02 -0.07% 29.53 29.65 29.24 29.44 191221.0 0.0
SWN Southwestern Energy 5.5 ▼-0.3 -5.14% 5.84 11.57 11.34 5.8 17781158.0 -0.23
TSO Tesoro Petroleum Co. 91.15 ▼-0.81 -0.88% 92.04 86.66 85.65 91.96 1833963.0 0.1
VLO Valero Energy 64.68 ▼-0.97 -1.49% 65.3 65.65 63.77 65.65 5381600.0 0.0
WMB Williams Cos. 27.85 ▼-0.58 -2.03% 28.58 28.74 27.73 28.43 7158600.0 -0.07
XEC Cimarex Energy 92.32 ▼-1.69 -1.81% 93.37 94.49 91.25 94.01 1932209.0 -0.18
XOM 美孚石油 81.44 ▼-0.87 -1.06% 82.04 82.63 81.14 82.31 10635486.0 -0.01
代碼 股票 股價 漲跌 漲跌% 開盤 最高 最低 昨收 成交量 離季線% 自選股
AFL AFLAC Inc 77.97 ▼-0.74 -0.94% 78.76 78.9 77.91 78.71 1515185.0 0.04
AIG 美國國際集團 63.22 ▼-0.17 -0.27% 63.89 63.94 63.16 63.39 4396661.0 0.02
AIV Apartment Investment & Mgmt 43.99 ▼-0.44 -0.99% 44.43 41.4 40.65 44.43 1024760.0 0.0
AIZ Assurant Inc 102.25 ▼-1.73 -1.66% 104.24 104.44 102.05 103.98 332379.0 0.03
ALL 全州保險公司 89.24 ▼-0.02 -0.02% 89.41 89.53 89.03 89.26 1603975.0 0.06
AMG Affiliated Managers Group Inc 161.86 ▼-3.76 -2.27% 165.77 149.99 147.22 165.62 388175.0 0.02
AMP 阿默普萊斯金融公司 128.24 ▼-2.44 -1.87% 130.72 130.82 128.02 130.68 826459.0 0.01
AON Aon plc 135.3 ▼-0.85 -0.63% 135.89 136.24 135.24 136.15 1507143.0 0.08
AVB 艾芙隆海灣社區公司 194.56 ▼-0.83 -0.43% 195.28 195.58 192.34 195.39 594225.0 0.02
AXP 美國運通 82.21 ▼-0.3 -0.36% 82.6 82.8 81.99 82.51 2635809.0 0.05
BAC 美國銀行 23.13 ▼-0.36 -1.53% 23.49 23.57 23.07 23.49 71368856.0 -0.01
BBT BB&T公司 43.65 ▼-0.3 -0.68% 43.96 44.01 43.54 43.95 2546261.0 0.01
BEN 富蘭克林資源公司 44.26 ▼-0.25 -0.56% 44.76 44.76 44.11 44.51 1861684.0 0.04
BK 紐約銀行 49.59 ▼-0.27 -0.54% 50.0 50.0 49.55 49.86 3212555.0 0.04
BLK BlackRock 420.74 ▼-3.95 -0.93% 425.78 426.03 420.34 424.69 555601.0 0.07
BXP 波士頓物產公司 125.12 ▼-0.84 -0.67% 125.98 126.46 124.3 125.96 392865.0 -0.02
C 花旗 63.83 ▼-0.08 -0.13% 63.88 64.26 63.6 63.91 13109204.0 0.05
CB Chubb Limited 146.62 ▼-0.31 -0.21% 147.13 147.42 146.45 146.93 1096660.0 0.05
CBG 世邦魏理仕有限公司 35.14 ▼-0.41 -1.15% 35.58 35.67 35.08 35.55 984862.0 0.02
CCI Crown Castle International Corp. 99.5 ▼-1.12 -1.12% 99.76 85.09 84.12 100.62 2773753.0 0.02
CFG Citizens Financial Group 35.2 ▼-0.74 -2.05% 36.05 32.46 32.25 35.94 3766263.0 -0.01
CINF 辛辛那提財務 71.62 ▼-0.76 -1.05% 72.42 72.53 71.54 72.38 306863.0 0.01
CMA Comerica公司 72.32 ▼-0.96 -1.3% 73.59 73.72 71.96 73.28 1820172.0 0.04
CME CME Group Inc. 124.9 ▼-1.17 -0.92% 126.71 126.71 124.49 126.07 1562070.0 0.05
COF 第一資本金融公司 80.88 ▼-0.34 -0.42% 81.3 81.3 80.69 81.22 2547221.0 -0.01
DFS 發現金融服務公司 60.36 ▼-0.42 -0.69% 60.92 60.92 60.11 60.78 1907926.0 -0.03
EQR 公平住屋公司 68.01 ▼-0.15 -0.22% 68.03 68.19 67.26 68.16 1256915.0 0.05
ESS 266.49 ▼-0.63 -0.24% 267.18 267.29 264.2 267.12 308430.0 0.07
ETFC E*TRADE 36.82 ▼-0.23 -0.62% 37.21 37.24 36.69 37.05 1368778.0 0.05
EXR 78.09 ▼-0.2 -0.26% 78.38 78.68 77.83 78.29 757385.0 0.02
FHN 第一地平線全國公司 17.01 ▼-0.22 -1.27% 17.27 17.27 16.99 17.23 1998504.0 -0.05
FII 聯合投資公司 27.56 ▼-0.15 -0.54% 27.75 28.02 27.44 27.71 928442.0 0.04
FITB 五三銀行 25.39 ▼-0.17 -0.66% 25.61 25.67 25.31 25.56 6338241.0 0.03
FRT 123.33 ▼-0.51 -0.41% 124.05 124.31 122.76 123.84 444699.0 -0.05
GGP 23.61 ▼-0.17 -0.71% 24.0 24.02 23.39 23.78 5769586.0 0.03
GNW Genworth金融公司 3.51 ▼-0.14 -3.85% 3.64 3.68 3.49 3.65 4918638.0 -0.08
GS 高盛證券 222.49 ▼-2.61 -1.16% 224.54 224.93 221.93 225.1 2992086.0 0.0
HBAN 亨汀頓巴雪而集團 13.06 ▼-0.17 -1.28% 13.27 13.27 13.05 13.23 7717389.0 0.01
HCBK Hudson City BCP 10.12 ▼-0.07 -0.68% 10.22 0.0 0.0 10.19 25304100.0 0.0
HCN 健保不動產投資信託 77.15 ▲0.23 0.3% 76.94 77.2 76.53 76.92 1706780.0 0.06
HCP HCP公司 33.05 ▼-0.04 -0.12% 33.06 33.28 32.86 33.09 2895616.0 0.05
HIG 哈特佛金融服務集團 51.75 ▼-0.48 -0.92% 52.2 52.24 51.64 52.23 2075635.0 0.05
HRB H&R布洛克稅務公司 30.89 ▲0.78 2.6% 29.99 31.02 29.9 30.11 5735234.0 0.21
HST Host Hotel & Rsrt 18.6 ▼-0.32 -1.69% 18.93 17.02 16.5 18.92 5744213.0 0.02
ICE 洲際交易所集團 64.29 ▼-0.23 -0.36% 64.43 64.5 63.93 64.52 2281961.0 0.06
IVZ 景順投資管理有限公司 34.8 ▼-0.27 -0.77% 35.15 35.19 34.76 35.07 2224613.0 0.08
JNS 駿利資產管理集團有限公司 14.17 ▼-0.08 -0.57% 14.09 14.3 14.01 14.25 57161600.0 0.06
JPM 摩根銀行 87.12 ▼-0.4 -0.46% 87.48 87.54 86.76 87.52 9715281.0 0.01
KEY KEY 18.39 ▼-0.18 -0.97% 18.63 18.63 18.32 18.57 6881190.0 0.02
KIM Kimco不動產公司 17.52 ▼-0.08 -0.45% 17.63 17.87 17.38 17.6 6862590.0 -0.12
L 洛茲集團 46.82 ▼-0.69 -1.45% 47.63 47.63 46.7 47.51 875682.0 0.0
LM LeggMason Inc 39.75 ▼-0.55 -1.36% 40.45 40.45 39.68 40.3 606248.0 0.06
LNC 林肯國家 66.0 ▼-2.05 -3.01% 68.21 68.21 65.91 68.05 1521419.0 0.0
LUK 露卡迪亞國際公司 24.99 ▼-0.36 -1.42% 25.36 25.36 24.81 25.35 1457362.0 -0.02
MAC Macerich 56.83 ▼-0.75 -1.3% 57.61 57.85 56.61 57.58 1005421.0 -0.07
MCO 穆迪公司 118.94 ▼-2.25 -1.86% 121.25 121.25 118.6 121.19 863244.0 0.02
MET 美商大都會 52.53 ▼-0.83 -1.55% 53.64 53.73 52.29 53.36 4896793.0 0.01
MHFI McGraw Hill Financial 107.92 ▲1.16 1.09% 106.9 0.0 0.0 106.76 1354800.0 0.06
MI Marshall & Ilsley Corp. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
MMC 馬什麥克倫南 79.4 ▼-0.4 -0.5% 80.32 80.32 79.31 79.8 1754168.0 0.06
MS 摩根史坦利 44.91 ▼-0.59 -1.3% 45.45 45.53 44.81 45.5 7186822.0 0.05
MTB M&T銀行集團 161.03 ▼-0.77 -0.47% 162.38 162.69 160.53 161.8 379346.0 0.02
NAVI Navient 15.99 ▼-0.45 -2.74% 16.4 16.43 15.78 16.44 3152629.0 0.07
NDAQ 納斯納斯達克OMX集團 69.76 ▼-0.51 -0.72% 70.4 70.43 69.57 70.27 521430.0 0.01
NTRS 北方信託公司 94.39 ▼-0.25 -0.26% 94.75 94.78 94.11 94.64 769636.0 0.06
O Realty Income Corporation 55.42 ▼-0.75 -1.33% 56.21 57.12 56.25 56.17 2176578.0 -0.03
PBCT 人民銀行 17.32 ▼-0.15 -0.86% 17.48 17.48 17.26 17.47 2731348.0 -0.01
PCL 李子溪木業 36.54 ▼-1.53 -4.05% 37.82 0.0 0.0 38.07 15789700.0 0.0
PFG 信安金融團有限公司 63.86 ▼-1.16 -1.78% 65.14 65.14 63.79 65.02 980356.0 0.01
PGR Progressive Corp. 44.47 ▲0.06 0.13% 44.56 33.49 33.34 44.41 2692241.0 0.08
PLD ProLogis 58.05 ▲0.38 0.66% 57.71 58.07 57.62 57.67 2258579.0 0.06
PNC PNC金融 122.33 ▼-0.66 -0.53% 123.5 123.5 121.77 122.99 1761360.0 0.02
PRU PRU 104.89 ▼-2.54 -2.36% 107.62 107.63 104.59 107.43 2044849.0 -0.01
PSA Public Storage 212.3 ▲0.55 0.26% 212.12 213.41 211.49 211.75 553258.0 -0.02
RF Regions Financial Corp. 13.96 ▼-0.31 -2.17% 14.28 13.43 13.26 14.27 13045012.0 -0.01
SCHW 嘉信理財 41.75 ▼-0.39 -0.92% 42.2 42.2 41.6 42.14 6280590.0 0.05
SLG SL Green Realty 106.52 ▲1.2 1.13% 105.8 107.52 105.8 105.32 1333004.0 0.01
SLM SLM Corporation 10.83 ▲0.12 1.12% 10.71 10.84 10.65 10.71 2018646.0 -0.05
SPG Simon Property Group Inc 158.78 ▼-0.2 -0.13% 159.43 182.99 180.35 158.98 1635073.0 -0.03
STI 太陽信託 55.29 ▼-0.41 -0.74% 55.75 55.84 55.2 55.7 2807127.0 0.0
STT State Street Corp. 89.38 ▲0.23 0.26% 89.33 78.44 77.85 89.15 1195974.0 0.09
SYF Synchrony Financial 29.7 ▲0.26 0.88% 29.45 35.02 34.65 29.44 7767213.0 -0.01
TMK Torchmark Corp. 76.14 ▼-1.07 -1.39% 77.21 77.28 76.07 77.21 333637.0 0.0
TROW T. Rowe Price Group 73.04 ▼-0.3 -0.41% 73.61 74.81 74.05 73.34 955994.0 0.03
TRV The Travelers Companies Inc. 128.58 ▼-0.17 -0.13% 128.75 113.88 113.1 128.75 1078953.0 0.05
UDR UDR Inc 40.1 ▼-0.16 -0.4% 40.28 40.3 39.78 40.26 845039.0 0.06
UNM Unum Group 45.83 ▼-1.19 -2.53% 47.11 47.11 45.72 47.02 1266026.0 0.0
USB U.S. Bancorp 52.0 ▼-0.34 -0.65% 52.54 52.55 51.94 52.34 4381916.0 0.01
VNO Vornado Realty Trust 92.67 ▼-0.7 -0.75% 93.46 97.6 96.33 93.37 745947.0 -0.04
VTR Ventas Inc 70.74 ▲0.4 0.57% 70.4 70.76 70.02 70.34 2058396.0 0.07
WFC WFC 52.98 ▼-0.48 -0.9% 53.47 53.48 52.8 53.46 12296035.0 -0.01
WLTW Willis Towers Watson 148.6 ▼-0.97 -0.65% 149.35 125.42 123.95 149.57 767031.0 0.07
XL XL Capital 44.01 ▼-0.19 -0.43% 44.43 44.45 43.98 44.2 1133084.0 0.05
ZION Zions Bancorp 42.32 ▼-0.64 -1.49% 43.03 43.23 42.25 42.96 2031531.0 0.03
代碼 股票 股價 漲跌 漲跌% 開盤 最高 最低 昨收 成交量 離季線% 自選股
ABBV AbbVie 71.34 ▲0.12 0.17% 71.11 71.7 71.05 71.22 5958319.0 0.07
ABC 美源伯根公司 95.62 ▲2.37 2.52% 93.93 95.65 92.9 93.25 1076332.0 0.08
ABT 美商亞培 48.57 ▼-0.2 -0.41% 48.79 48.93 48.29 48.77 7856082.0 0.08
AET 美國安泰保險金融集團 152.1 ▲0.5 0.33% 151.71 152.81 151.25 151.6 1429094.0 0.09
AGN Allergan 244.39 ▲5.76 2.41% 238.91 244.7 238.41 238.63 2590276.0 0.04
ALXN Alexion Pharmaceuticals 123.58 ▲4.53 3.81% 118.94 119.04 117.31 119.05 2784434.0 0.07
AMGN Amgen 171.35 ▲5.06 3.03% 167.2 171.76 166.36 166.29 5384794.0 0.06
ANTM Anthem Inc. 192.07 ▲0.07 0.04% 192.33 193.67 190.96 192.0 1804842.0 0.08
BAX 百特國際公司 60.05 ▲0.17 0.28% 60.03 60.47 59.93 59.88 2342486.0 0.07
BCR 巴德醫療科技公司 315.0 ▼-0.58 -0.18% 315.77 316.8 314.75 315.58 971881.0 0.08
BDX 碧迪醫療公司 193.49 ▼-0.97 -0.5% 194.76 195.52 193.1 194.46 1521570.0 0.04
BIIB 生物基因艾迪克公司 278.6 ▲12.6 4.73% 266.11 279.81 266.11 266.0 3101064.0 0.06
BMY 必治妥 56.07 ▲0.41 0.74% 55.75 56.58 55.6 55.66 8642413.0 0.03
BSX 波士頓科學公司 27.91 ▼-0.1 -0.36% 28.1 28.19 27.76 28.01 8958299.0 0.06
BXLT Baxalta 46.02 ▼-0.18 -0.39% 46.27 0.0 0.0 46.2 228648304.0 0.08
CAH 康得樂公司 77.48 ▲1.17 1.53% 76.35 77.72 76.3 76.31 1687989.0 0.03
CELG 賽爾基因公司 132.83 ▲6.61 5.21% 126.96 133.71 126.4 126.22 13779099.0 0.09
CERN Cerner 67.15 ▲0.3 0.45% 67.0 67.52 66.86 66.85 891701.0 0.06
CI 信諾保險集團 170.18 ▲0.6 0.35% 169.52 171.62 169.52 169.58 1331294.0 0.07
CNC Centene Corporation 80.12 ▲1.8 2.28% 78.87 56.92 56.46 78.32 1733622.0 0.08
CVH Coventry Health Care Inc. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 -1.0
DGX 探索診斷 109.03 ▲0.69 0.64% 108.33 109.09 108.33 108.34 744829.0 0.04
DVA 德維特保健合作公司 64.29 ▼-0.79 -1.21% 65.16 65.4 63.91 65.08 1391480.0 -0.03
ENDP Endo International 11.38 ▲0.34 3.07% 11.08 16.88 16.22 11.04 5297149.0 -0.03
ESRX 快捷藥方公司 63.97 ▲0.55 0.87% 63.53 64.22 63.21 63.42 3375541.0 0.02
EW 118.89 ▲1.02 0.87% 117.65 119.33 117.29 117.87 980078.0 0.11
FRX Forest Laboratories 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
GENZ Genzyme Corp. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
GILD GILEAD 67.5 ▲1.91 2.9% 65.82 67.69 65.61 65.59 13666716.0 0.02
HCA 84.05 ▲0.31 0.37% 83.82 84.85 83.52 83.74 1673247.0 -0.01
HOLX 45.79 ▲0.39 0.86% 45.5 45.92 45.35 45.4 1593686.0 0.04
HSIC 183.27 ▲1.15 0.63% 181.6 183.49 181.6 182.12 306360.0 0.04
HSP 西班牙語廣播 89.95 ▼-0.01 -0.01% 89.96 89.98 89.95 89.96 13147300.0 0.01
HUM 美國哈門那公司 236.21 ▲3.24 1.39% 233.7 236.75 233.69 232.97 1152061.0 0.06
ILMN 177.38 ▲2.08 1.19% 175.39 178.77 175.39 175.3 977752.0 0.0
ISRG 直覺外科公司 953.27 ▲12.91 1.37% 942.27 954.38 941.02 940.36 361620.0 0.12
JNJ 嬌生 134.91 ▲0.69 0.51% 134.29 135.11 134.02 134.22 5354703.0 0.07
KG King Pharmaceuticals 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
LH CP實驗室 146.21 ▲1.76 1.22% 144.29 146.24 144.29 144.45 856442.0 0.03
LIFE Life Technologies 3.68 ▲0.08 2.19% 3.65 3.3 3.15 3.6 11779.0 0.11
LLY 禮來製藥 82.64 ▼-0.11 -0.13% 83.15 83.42 82.38 82.75 3500134.0 0.01
MCK 美國麥克森公司 162.87 ▲1.9 1.18% 160.51 163.18 160.07 160.97 1160890.0 0.09
MDT 美敦力公司 88.8 ▼-0.02 -0.02% 88.97 89.14 88.57 88.82 3075057.0 0.06
MHS Medco Health Solutions Inc. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
MIL 密理博國際 1.93 ▲0.06 3.16% 1.9 0.0 0.0 1.87 24300.0 0.0
MNK Mallinckrodt Plc 45.35 ▲2.04 4.71% 43.34 57.6 56.07 43.31 2940775.0 0.04
MRK 默克製藥 65.46 ▲0.93 1.44% 64.56 65.6 64.56 64.53 10545089.0 0.03
MYL 邁蘭制藥公司 38.27 ▲0.85 2.27% 37.47 38.3 37.45 37.42 4217245.0 0.0
PDCO 帕特森公司 47.72 ▲0.12 0.25% 47.59 47.91 47.41 47.6 1181179.0 0.07
PFE 輝瑞藥廠 33.88 ▲0.32 0.95% 33.58 34.1 33.58 33.56 24678934.0 0.02
PKI PerkinElmer 68.13 ▲0.03 0.04% 68.09 68.43 67.72 68.1 679059.0 0.11
PRGO Perrigo 73.33 ▲0.97 1.33% 72.98 74.5 72.82 72.36 1569257.0 0.03
REGN Regeneron 522.02 ▲26.69 5.38% 496.51 525.0 495.04 495.33 1737260.0 0.23
RX IMS Health Inc. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
STJ St Jude Medical 1205.0 ▼-22.0 -1.8% 1221.0 1221.0 1201.0 1227.0 1882660.0 0.06
SYK Stryker Corp. 140.8 ▼-0.18 -0.13% 141.45 141.98 140.41 140.98 1421619.0 0.03
THC Tenet Healthcare Corp. 17.68 ▼-0.38 -2.11% 18.05 16.49 16.06 18.06 2183669.0 0.02
TMO Thermo Fisher Scientific 175.6 ▼-0.07 -0.04% 176.49 144.21 142.72 175.67 1313786.0 0.06
UHS Universal Health Services, Inc. 113.22 ▼-0.91 -0.79% 114.53 123.46 122.42 114.13 718401.0 -0.05
UNH United Health Group Inc. 184.92 ▲1.65 0.9% 183.49 154.5 152.61 183.27 2706758.0 0.07
VAR Varian Medical Systems 104.35 ▲0.28 0.27% 104.13 92.45 91.6 104.07 493078.0 0.1
VRTX Vertex Pharmaceuticals Inc 134.83 ▲8.5 6.71% 126.72 87.97 86.29 126.33 3237227.0 0.14
WAT Waters Corporation 185.43 ▲1.15 0.62% 184.3 139.04 138.0 184.28 473904.0 0.08
WLP WellPoint Inc. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
XRAY Dentsply Intl 63.77 ▲0.42 0.66% 63.38 63.81 63.29 63.35 956198.0 0.01
ZBH Zimmer Biomet Holdings 128.52 ▲1.3 1.02% 127.59 102.93 101.59 127.22 1079867.0 0.06
ZMH Zimmer Holdings 1173.0 ▼-25.0 -2.08% 1201.0 1201.0 1173.0 1198.0 1563.0 -0.11
ZTS Zoetis 63.0 ▲0.0 0.0% 63.13 63.48 62.84 63.0 2312012.0 0.08
代碼 股票 股價 漲跌 漲跌% 開盤 最高 最低 昨收 成交量 離季線% 自選股
AA Alcoa Inc 29.69 ▼-0.76 -2.48% 30.59 30.59 29.63 30.45 3474183.0 -0.09
AKS AK鋼鐵控股公司 6.19 ▼-0.04 -0.64% 6.26 6.37 6.13 6.23 11752700.0 -0.02
APD 空氣化工產品公司 143.48 ▼-1.26 -0.87% 144.91 145.65 143.31 144.74 727792.0 0.01
ARG Airgas Inc 142.95 ▲0.0 0.0% 142.98 0.0 0.0 142.95 6655500.0 0.0
ASH Ashland Inc. 66.85 ▼-0.26 -0.39% 66.96 67.03 66.48 67.11 469145.0 -0.3
ATI 阿勒格尼技術公司 15.93 ▼-0.2 -1.23% 16.24 16.44 15.87 16.13 1180810.0 -0.06
BLL 波爾公司 41.78 ▼-0.01 -0.02% 41.76 42.22 41.6 41.79 1759546.0 -0.3
BMS 畢瑪時公司 45.18 ▼-0.21 -0.46% 45.49 45.52 44.94 45.39 583244.0 -0.02
CF CF工業控股化肥公司 26.7 ▼-0.48 -1.76% 27.3 27.51 26.61 27.18 2749696.0 -0.04
CLF 克里夫天然資源公司 5.96 ▲0.12 2.02% 5.94 6.11 5.82 5.84 12993025.0 -0.11
DD 杜邦 80.92 ▼-2.2 -2.64% 83.44 83.44 80.85 83.12 2531258.0 0.01
DOW 陶氏化學 63.68 ▼-1.42 -2.18% 65.1 65.21 63.52 65.1 5688842.0 0.01
ECL 藝康集團 132.14 ▼-1.97 -1.47% 134.03 134.54 132.04 134.11 1052657.0 0.03
EMN 伊士曼化學公司 83.23 ▼-1.9 -2.23% 85.36 85.36 83.11 85.13 1131319.0 0.04
FCX 費利浦·麥克莫蘭銅金公司 11.21 ▼-0.03 -0.27% 11.29 11.45 11.12 11.24 12460982.0 -0.08
FMC FMC化學公司 75.59 ▼-0.24 -0.32% 75.9 76.34 75.54 75.83 1054945.0 0.03
IFF IFF國際香料有限 136.08 ▼-0.11 -0.08% 136.82 137.37 135.71 136.19 443369.0 0.01
IP 國際紙業公司 56.21 ▼-0.48 -0.85% 56.76 56.87 56.03 56.69 1985852.0 0.06
LYB LyondellBasell 79.57 ▼-0.53 -0.66% 80.42 80.6 79.25 80.1 2350801.0 -0.05
MLM Martin Marietta Materials 227.09 ▼-2.05 -0.89% 230.0 226.63 224.11 229.14 348753.0 0.01
MON 孟山都公司 117.27 ▼-0.54 -0.46% 117.75 117.84 117.18 117.81 1367278.0 0.01
MOS The Mosaic Company 21.87 ▼-0.35 -1.57% 22.26 27.7 26.95 22.22 4027501.0 -0.13
MWV MeadWestvaco Corporation 48.3 ▲1.11 2.35% 47.3 0.0 0.0 47.19 4451800.0 0.0
NEM 紐蒙特礦業公司 33.15 ▲0.31 0.94% 32.88 33.23 32.68 32.84 2578427.0 -0.02
NUE 紐柯鋼鐵公司 55.97 ▼-0.16 -0.28% 56.89 56.95 55.9 56.13 3520907.0 -0.05
OI 歐文斯伊利諾斯公司 22.85 ▼-0.14 -0.61% 23.01 23.07 22.78 22.99 720775.0 0.05
PPG PPG Industries 110.68 ▼-0.1 -0.09% 111.0 111.21 110.47 110.78 1323520.0 0.03
PTV Pactiv Corp. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
PX Praxair Inc. 132.86 ▼-1.9 -1.41% 135.1 135.27 132.78 134.76 1035256.0 0.05
SEE Sealed Air Corp.(New) 45.27 ▲0.2 0.44% 45.14 47.52 46.93 45.07 1744330.0 0.03
SIAL Sigma-Aldrich 9.96 ▲0.0 0.0% 9.95 9.99 9.9 9.96 1360100.0 -0.02
TIE Titanium Metals Corp 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
VMC Vulcan Materials 128.17 ▼-1.37 -1.06% 129.56 132.1 130.0 129.54 807226.0 0.03
WRK Westrock Co 56.98 ▼-0.26 -0.45% 57.45 57.45 56.64 57.24 1048188.0 0.06
WY Weyerhaeuser Corp. 33.76 ▼-0.2 -0.59% 34.0 32.27 31.85 33.96 2242042.0 0.0
X United States Steel Corp. 21.07 ▼-0.01 -0.05% 21.32 33.78 32.42 21.08 16613142.0 -0.14
代碼 股票 股價 漲跌 漲跌% 開盤 最高 最低 昨收 成交量 離季線% 自選股
AMT 美國電塔公司 130.61 ▼-0.59 -0.45% 131.19 131.45 130.32 131.2 1590807.0 0.03
CEPH Cephalon Inc 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
CTL 世紀電信 24.44 ▼-0.26 -1.05% 24.82 24.82 24.08 24.7 14547333.0 -0.03
FTR Frontier Communications 1.12 ▼-0.1 -8.13% 1.23 3.7 3.62 1.22 48963568.0 -0.3
LVLT Level 3 Communications 60.09 ▼-0.37 -0.61% 60.81 57.03 56.51 60.46 4564331.0 0.0
PCS MetroPCS Communications Inc. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 -1.0
Q Qwest Communications Int 89.78 ▲1.39 1.57% 88.8 81.06 79.55 88.39 1275713.0 0.08
S Sprint Nextel Corp. 8.21 ▲0.07 0.86% 8.16 7.94 7.67 8.14 15939627.0 -0.02
T AT&T 38.15 ▼-0.51 -1.32% 38.64 38.67 37.85 38.66 24075970.0 -0.03
VZ 福利森通訊 45.41 ▼-0.53 -1.15% 45.95 46.02 45.09 45.94 15020307.0 -0.03
WIN Windstream Corporation 3.88 ▼-0.3 -7.16% 4.19 7.79 7.57 4.18 6556453.0 -0.22
代碼 股票 股價 漲跌 漲跌% 開盤 最高 最低 昨收 成交量 離季線% 自選股
AEE 阿曼瑞恩 56.47 ▼-0.62 -1.09% 57.07 57.16 56.15 57.09 1081765.0 0.02
AEP 美國電力 72.4 ▼-0.16 -0.22% 72.6 72.97 72.2 72.56 5939518.0 0.05
AES 美國AES發電有限公司 11.67 ▼-0.23 -1.93% 11.93 11.94 11.64 11.9 2635341.0 0.02
AWK American Water Works Company Inc 80.71 ▼-0.58 -0.71% 81.12 74.48 72.64 81.29 523057.0 0.03
CEG Constellation Energy Group 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
CMS CMS能源公司 47.71 ▼-0.31 -0.65% 48.06 48.06 47.47 48.02 1275017.0 0.04
CNP 電力公用事業 27.98 ▼-0.43 -1.52% 28.38 28.47 27.91 28.41 2302100.0 0.0
D 道明尼資源 79.16 ▼-1.04 -1.3% 80.2 80.21 78.73 80.2 2416540.0 0.01
DTE DTE能源 110.13 ▼-0.89 -0.8% 111.01 111.13 109.39 111.02 721410.0 0.04
DUK 迪克能源 86.57 ▼-0.34 -0.39% 86.93 87.14 86.12 86.91 1675426.0 0.03
ED 整合愛迪生 84.65 ▼-0.31 -0.36% 85.04 85.13 84.35 84.96 1080889.0 0.05
EIX 艾迪生國際 81.45 ▼-0.33 -0.4% 81.89 82.06 81.2 81.78 1232725.0 0.02
EQT EQT公司 50.83 ▼-1.59 -3.03% 52.43 52.43 49.63 52.42 10371921.0 -0.13
ES 62.72 ▼-0.13 -0.21% 62.95 63.07 62.4 62.85 1078659.0 0.04
ETR 安特吉公司 79.37 ▼-0.37 -0.46% 79.94 79.94 78.86 79.74 659367.0 0.03
EXC 艾索倫公司 36.67 ▼-0.22 -0.6% 36.95 37.13 36.5 36.89 3375013.0 0.03
FE 第一Energy股份有限公司 29.43 ▼-0.44 -1.48% 29.82 29.83 29.12 29.87 5313323.0 -0.02
FPL FPL集團 11.94 ▼-0.13 -1.08% 12.06 12.19 11.92 12.07 130518.0 -0.1
GAS 尼克公司 65.97 ▼-0.02 -0.03% 65.98 0.0 0.0 65.99 8500500.0 0.0
NEE NextEra Energy 141.06 ▼-0.9 -0.63% 142.12 142.36 140.42 141.96 1595159.0 0.04
NI 尼索思 26.02 ▼-0.21 -0.8% 26.2 26.23 25.83 26.23 1645730.0 0.05
NRG NRG Energy 16.78 ▲0.02 0.12% 16.86 17.14 16.73 16.76 3889954.0 0.0
PCG 太平洋電力瓦斯 69.18 ▼-0.04 -0.06% 69.28 69.42 68.86 69.22 1719491.0 0.03
PEG 大眾服務企業集團 43.96 ▼-0.35 -0.79% 44.14 44.3 43.76 44.31 2110346.0 -0.01
PNW Pinnacle West Capital 88.6 ▼-0.21 -0.24% 88.98 75.47 74.03 88.81 825139.0 0.03
PPL PPL Corp. 39.39 ▲0.05 0.13% 39.3 39.42 38.85 39.34 4879390.0 0.02
SCG SCANA Corp 70.18 ▼-0.91 -1.28% 71.08 71.14 70.11 71.09 518839.0 0.05
SO Southern Co. 51.2 ▼-0.51 -0.99% 51.73 51.77 51.0 51.71 3574969.0 0.02
SRE Sempra Energy 113.88 ▼-1.64 -1.42% 115.64 115.64 113.43 115.52 1697606.0 0.01
TE TECO Energy 27.64 ▼-0.01 -0.04% 27.65 0.0 0.0 27.65 18305400.0 0.0
XEL TECO Energy 47.55 ▼-0.13 -0.27% 47.61 47.78 47.42 47.68 3121172.0 0.04
代碼 股票 股價 漲跌 漲跌% 開盤 最高 最低 昨收 成交量 離季線% 自選股
ASX 日月光ADR 6.08 ▲0.04 0.66% 6.02 6.11 6.02 6.04 456392.0 -0.03
AUO 友達ADR 4.16 ▲0.2 4.9% 4.08 4.16 4.07 3.96 2773005.0 0.05
CHT 中華電信ADR 35.63 ▲0.15 0.42% 35.48 35.7 35.48 35.48 142797.0 0.03
LN Line Corp(ADR) 36.34 ▼-0.15 -0.41% 36.22 36.48 36.02 36.49 117610.0 0.01
SPIL 矽品ADR 8.07 ▼-0.02 -0.25% 8.08 8.09 8.05 8.09 32748.0 -0.01
TSM 台積電ADR 36.71 ▲0.58 1.6% 36.21 36.78 36.21 36.13 6186502.0 0.07
UMC 聯電ADR 1.99 ▲0.02 1.01% 1.99 2.0 1.97 1.97 1059237.0 0.0

您已成功加入自選股。