劃線2017早鳥倒數
美股分類行情
分類 漲跌幅 分類 漲跌幅
金融保險 ▼-0.27% 美國ADR ▲1.61%
工業 ▲0.32% 資訊科技 ▲0.29%
非必需消費品 ▲0.29% 消費必需品 ▲0.37%
能源 ▼-1.03% 健康護理 ▲0.38%
原物料 ▼-0.52% 電信服務 ▲0.1%
公用事業 ▲1.1%
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 7256.73 ▲38.28 0.53% 7199.91 7256.73 7192.05 7218.45 0.0 0.04
DJI 道瓊指數 20821.76 ▲11.44 0.06% 20751.91 20821.76 20733.95 20810.32 288008600.0 0.05
DJT 道瓊運輸 9421.87 ▲86.07 0.93% 9288.77 9421.95 9262.91 9335.8 0.0 0.02
DJU 道瓊公用事業 699.49 ▲10.33 1.5% 690.95 699.49 690.39 689.16 0.0 0.06
HUI AMEX金蟲 206.35 ▼-2.75 -1.3% 211.89 211.89 206.02 209.1 0.0 0.05
IBO 巴西指數 66662.1 ▼-799.29 -1.18% 67458.48 67458.48 66452.07 67461.39 3154538.0 0.06
IIX AMEX網路 423.39 ▲0.0 0.0% 423.98 425.43 419.95 423.39 0.0 0.02
NAS NASDAQ 5845.31 ▲9.8 0.17% 5802.33 5845.31 5800.55 5835.51 419306203.0 0.05
NBI NBI生技 3034.08 ▲6.41 0.21% 3014.08 3034.48 3003.48 3027.67 0.0 0.05
NWX AMEX網絡 459.59 ▲0.41 0.09% 454.95 459.83 454.95 459.18 0.0 0.02
NYA 紐約證交所NYSE 11541.29 ▼-14.86 -0.13% 11556.15 11556.15 11486.17 11556.15 0.0 0.03
RUA 羅素3000 1405.6 ▲1.95 0.14% 1401.71 1405.6 1396.55 1403.65 0.0 0.04
RUI 羅素1000 1313.54 ▲1.98 0.15% 1311.33 1313.54 1305.33 1311.56 0.0 0.04
RUT 羅素2000 1394.52 ▼-0.1 -0.01% 1393.62 1394.53 1382.21 1394.62 0.0 0.02
SOX 費城半導體 973.44 ▼-0.43 -0.04% 958.78 973.56 955.11 973.87 0.0 0.05
SP5 S&P500 2367.34 ▲3.53 0.15% 2355.73 2367.34 2352.87 2363.81 2172051.0 0.04
XAU 費城金銀 88.62 ▼-0.99 -1.09% 90.66 90.67 88.53 89.61 0.0 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
AAL American Airlines Group 46.28 ▲0.18 0.39% 46.0 46.86 46.3 46.1 4459060.0 -0.02
ADT ADT Corp 325.0 ▲0.0 0.0% 325.0 0.0 0.0 325.0 3728.0 0.35
ALLE Allegion 73.95 ▲0.0 0.0% 73.55 73.97 73.27 73.95 491626.0 0.11
AME Ametek 54.63 ▲0.14 0.26% 54.16 54.66 54.06 54.49 989191.0 0.08
APH Amphenol Corp A 70.18 ▲0.21 0.3% 69.55 70.23 69.41 69.97 1294272.0 0.03
AVY 艾利德尼森公司 80.25 ▼-0.4 -0.5% 80.44 80.87 79.87 80.65 578067.0 0.08
BA 波音公司 177.44 ▲0.58 0.33% 176.75 178.8 176.1 176.86 4145632.0 0.11
BRK.B 伯克希爾-哈撒韋公司 170.22 ▲0.07 0.04% 169.5 170.28 169.22 170.15 3819885.0 0.04
CAT 開拓重工公司 95.48 ▼-0.07 -0.07% 94.86 95.5 93.5 95.55 4974203.0 0.0
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 80.13 ▲0.67 0.85% 79.11 80.23 78.88 79.46 1381268.0 0.06
CMI 康明斯公司 149.94 ▲0.83 0.56% 148.5 149.94 147.93 149.11 806284.0 0.05
COL 羅克韋爾柯林斯公司 94.56 ▲0.81 0.87% 93.4 94.57 93.11 93.75 915974.0 0.02
CSX CSX CORP 48.48 ▲0.57 1.2% 47.62 48.49 47.57 47.91 8015584.0 0.18
CTAS 辛塔斯企業制服公司 119.07 ▲0.64 0.54% 118.07 119.07 117.26 118.43 329601.0 0.02
DAL Delta Air Lines 50.46 ▼-0.02 -0.04% 50.38 50.52 49.88 50.48 8108056.0 0.02
DE 迪爾公司 108.62 ▲0.89 0.83% 107.27 108.67 107.08 107.73 2147889.0 0.03
DHR 丹納赫集團 86.08 ▲0.95 1.11% 85.32 86.08 85.01 85.13 1910887.0 0.07
DNB 鄧白氏公司 105.6 ▼-2.62 -2.43% 107.6 107.6 105.06 108.22 510524.0 -0.12
DOV 都福集團 80.06 ▼-0.23 -0.29% 79.06 80.06 78.09 80.29 768756.0 0.03
EFX 伊魁佛斯財務公司 129.38 ▲0.16 0.12% 129.22 129.38 127.94 129.22 811760.0 0.08
EMR 艾默生電氣 60.48 ▼-0.13 -0.22% 60.22 60.51 59.79 60.61 7100515.0 0.04
ETN 伊頓公司 72.39 ▲0.27 0.38% 71.54 72.39 71.13 72.12 2111831.0 0.05
EXPD 康捷物流公司 56.7 ▲0.69 1.24% 55.87 56.71 55.79 56.01 1275189.0 0.05
FAST 快扣公司 50.1 ▲0.31 0.62% 49.64 50.1 49.4 49.79 1287170.0 0.02
FDX 聯邦快遞 193.11 ▲1.93 1.01% 190.74 193.11 190.12 191.18 2018867.0 0.01
FLR 福陸公司 55.09 ▼-0.26 -0.48% 54.73 55.33 54.55 55.35 1257702.0 0.01
FLS 福斯流量控制設備公司 47.72 ▲0.94 2.03% 46.35 47.73 46.0 46.78 2395888.0 -0.04
FSLR 第一太陽能 37.9 ▲0.71 1.95% 36.43 38.5 36.36 37.19 5663991.0 0.14
GD 通用動力公司 189.63 ▲1.33 0.71% 187.9 189.71 187.01 188.3 1128869.0 0.06
GE 美商奇異 30.19 ▲0.17 0.57% 29.84 30.19 29.78 30.02 26672892.0 -0.02
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 250.24 ▲0.3 0.12% 247.81 250.39 246.28 249.94 468093.0 0.03
HON 霍尼韋爾國際 125.03 ▲0.21 0.17% 124.24 125.03 123.62 124.82 2010426.0 0.06
IR 81.32 ▲0.08 0.1% 80.67 81.32 80.17 81.24 1473411.0 0.04
IRM 愛恩鐵山公司 36.9 ▼-0.04 -0.11% 36.74 37.06 36.73 36.94 1379883.0 0.07
ITT ITT 工業 41.94 ▲0.26 0.63% 41.32 41.94 41.01 41.68 457902.0 0.02
ITW 伊利诺斯工具公司 131.68 ▲1.26 0.97% 130.0 131.66 129.57 130.42 1472581.0 0.05
JBHT 99.82 ▲2.51 2.59% 97.09 100.18 96.66 97.31 1167201.0 0.02
JEC 嘉科工程集團 56.03 ▼-0.07 -0.13% 55.54 56.04 55.31 56.1 832524.0 -0.05
KSU 88.33 ▲0.92 1.06% 86.84 88.47 86.51 87.41 1784614.0 0.03
LLL L-3通訊控股有限公司 167.14 ▲0.69 0.42% 165.81 167.14 165.05 166.45 402531.0 0.07
LMT 洛克希德馬丁公司 266.0 ▲1.15 0.43% 264.57 266.0 263.18 264.85 918235.0 0.03
LUV 西南航空 58.54 ▲1.28 2.25% 56.92 58.56 56.37 57.26 5317093.0 0.14
MAS 馬斯科家居消费品集團 34.02 ▼-0.09 -0.27% 33.88 34.02 33.61 34.11 3668746.0 0.05
MMM 3M公司 187.41 ▲0.22 0.12% 186.82 188.41 186.3 187.19 2101273.0 0.06
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 45.16 ▼-0.05 -0.11% 45.12 43.93 43.05 45.21 1751320.0 0.06
NOC 諾斯洛普格魯門公司 245.05 ▲1.19 0.49% 243.59 245.29 242.54 243.86 787986.0 0.04
NSC 諾福克南方鐵路公司 120.08 ▲0.05 0.04% 119.0 120.1 118.65 120.03 2144952.0 0.06
PBI 必能寶公司 14.07 ▲0.26 1.89% 13.78 14.13 13.39 13.81 6601414.0 -0.06
PCAR 帕卡公司 67.41 ▼-0.03 -0.04% 67.4 67.58 66.66 67.44 1474663.0 0.01
PH Parker-Hannifin 155.04 ▲1.34 0.88% 152.51 155.11 151.77 153.7 642938.0 0.07
PNR Pentair Ltd. 58.15 ▼-0.33 -0.57% 57.96 58.31 57.7 58.48 1534281.0 0.0
PWR Quanta Services Inc. 37.76 ▲0.62 1.68% 36.82 32.9 32.59 37.14 1626689.0 0.05
R Ryder System 75.87 ▲0.88 1.19% 74.02 75.99 73.61 74.99 943122.0 -0.02
RHI Robert Half International 47.96 ▼-0.02 -0.04% 47.45 45.3 44.81 47.98 735797.0 0.0
ROK Rockwell Automation Inc. 151.14 ▼-0.33 -0.22% 150.41 132.96 131.86 151.47 999211.0 0.07
ROP Roper Industries 209.91 ▲0.46 0.22% 209.22 184.6 182.2 209.45 618053.0 0.11
RRD Donnelley (R.R.) & Sons 18.13 ▼-0.14 -0.77% 18.19 17.93 17.62 18.27 1118663.0 0.07
RSG Republic Services Inc 61.35 ▼-0.22 -0.36% 61.55 55.76 55.33 61.57 1783600.0 0.07
RTN Raytheon Co. 153.48 ▲0.19 0.12% 153.24 153.66 152.52 153.29 990512.0 0.04
SRCL Stericycle Inc 82.93 ▼-1.76 -2.09% 84.4 84.4 82.1 84.69 996738.0 0.07
TXT Textron Inc. 47.17 ▼-0.04 -0.09% 46.77 47.45 46.73 47.21 3672997.0 -0.03
TYC Tyco International 36.6 ▲0.65 1.81% 35.95 36.65 35.85 35.95 4649675.0 0.03
UAL United Continental Holdings 75.08 ▲0.52 0.7% 73.96 75.11 73.54 74.56 2037373.0 0.03
UNP Union Pacific 107.74 ▲1.04 0.98% 105.61 107.76 105.17 106.7 4593559.0 0.02
UPS United Parcel Service 106.18 ▲1.09 1.04% 104.86 116.39 115.77 105.09 2628280.0 -0.08
URI United Rentals, Inc. 124.15 ▲3.25 2.72% 119.36 98.12 96.76 120.9 2205399.0 0.07
UTX United Technologies 112.46 ▲0.37 0.33% 111.82 109.2 108.29 112.09 2613296.0 0.02
VRSK Verisk Analytics 83.95 ▲1.11 1.34% 82.93 84.3 83.35 82.84 1022835.0 0.0
WM Waste Management Inc. 73.15 ▲0.24 0.33% 72.98 70.13 69.53 72.91 1139097.0 0.04
XYL Xylem Inc. 47.9 ▲0.38 0.81% 46.95 48.13 46.95 47.52 1739026.0 -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 51.74 ▲0.27 0.53% 51.38 51.83 51.33 51.47 1603466.0 0.09
AAPL 蘋果 136.65 ▲0.12 0.09% 135.91 136.66 135.28 136.53 19535194.0 0.13
ACN Accenture plc 123.43 ▲0.95 0.78% 122.0 123.43 121.6 122.48 1421376.0 0.04
ACS Affiliated Computer Services 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
ADBE Adobe 119.31 ▲0.48 0.41% 118.3 119.32 117.83 118.83 1905805.0 0.09
ADI ADI 81.68 ▲0.07 0.09% 80.97 81.7 80.82 81.61 2804227.0 0.1
ADP 自動資料處理 103.0 ▲1.36 1.34% 101.63 103.01 101.3 101.64 1596615.0 0.03
ADS Alliance Data Systems 244.81 ▲2.39 0.99% 242.0 235.86 233.05 242.42 503103.0 0.05
ADSK 歐特克 87.54 ▲0.44 0.51% 86.56 87.69 85.69 87.1 1290897.0 0.1
AKAM Akamai 科技公司 62.87 ▲0.17 0.27% 62.5 62.89 62.39 62.7 1169754.0 -0.06
ALTR 阿爾特 4.35 ▲0.04 0.93% 4.3 4.35 4.26 4.31 412946.0 0.1
AMAT 應用材料 36.3 ▲0.14 0.39% 35.81 36.32 35.55 36.16 7329551.0 0.08
AMD 超微公司 14.13 ▼-0.19 -1.36% 14.0 14.32 13.86 14.32 45182616.0 0.26
ATVI Activision Blizzard 45.55 ▲0.47 1.05% 44.94 37.58 37.2 45.08 5936149.0 0.16
AVGO Avago Technologies 210.37 ▼-0.21 -0.1% 208.38 177.02 175.57 210.58 2727897.0 0.12
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 32.63 ▲0.38 1.18% 32.21 32.64 32.06 32.25 2057931.0 0.02
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 81.78 ▼-0.29 -0.36% 81.41 81.82 80.97 82.07 4407638.0 0.09
CSC 電腦科學 69.1 ▼-0.65 -0.96% 67.99 69.29 67.27 69.75 2106911.0 0.1
CSCO 思科 34.32 ▲0.28 0.82% 33.98 34.32 33.8 34.04 18644556.0 0.12
CSRA CSRA Inc. 30.33 ▲0.28 0.94% 29.92 30.33 29.59 30.05 1092056.0 -0.05
CTSH Cognizant科技解決方案公司 59.5 ▲0.35 0.59% 58.96 53.51 52.0 59.15 3141268.0 0.05
CTXS 西翠克斯系統 80.18 ▲0.25 0.31% 79.73 80.19 78.93 79.93 1034842.0 -0.07
DELL 戴爾 13.83 ▼-0.01 -0.07% 13.84 13.87 13.83 13.84 65719980.0 0.0
EA Electronic Arts 86.54 ▼-0.11 -0.13% 85.96 86.55 85.23 86.65 2680907.0 0.07
EBAY EBAY 34.06 ▲0.46 1.37% 33.55 34.07 33.38 33.6 7130269.0 0.11
EMC EMC 29.05 ▲0.28 0.97% 28.75 29.13 28.65 28.77 102673296.0 0.03
EQIX 379.64 ▲8.79 2.37% 371.19 379.8 369.99 370.85 589363.0 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 135.44 ▲0.08 0.06% 134.16 135.62 134.16 135.36 12475554.0 0.08
FFIV 144.41 ▲0.21 0.15% 143.73 144.58 143.19 144.2 625638.0 0.02
FIS 富達國民信息服務 83.84 ▲0.75 0.91% 82.0 83.86 81.73 83.09 2315277.0 0.07
FISV 金融服務公司 116.3 ▲1.4 1.22% 114.71 116.32 114.37 114.9 988899.0 0.08
FLIR FLIR系統 36.72 ▲0.31 0.85% 36.32 36.75 36.26 36.41 636961.0 0.02
GLW 康寧公司 27.73 ▲0.17 0.62% 27.27 27.74 27.12 27.56 5257289.0 0.1
GOOG Google 828.64 ▼-2.69 -0.32% 827.73 829.0 824.2 831.33 1385098.0 0.04
GOOGL 847.81 ▼-3.19 -0.38% 847.65 848.36 842.96 851.0 1322413.0 0.04
HPE 22.96 ▼-1.7 -7.68% 22.13 22.98 22.1 24.66 46841016.0 -0.02
HPQ 惠普 17.65 ▲0.05 0.29% 17.34 17.68 17.31 17.6 19204846.0 0.15
HRS 哈里斯公司 111.1 ▲1.26 1.15% 109.59 111.1 109.5 109.84 735018.0 0.07
IBM IBM 181.35 ▼-0.3 -0.17% 180.21 181.49 179.89 181.65 3226707.0 0.06
INTC 英特爾 36.53 ▲0.35 0.97% 36.14 36.53 35.95 36.18 18176604.0 0.01
INTU 本能軟體 128.01 ▲7.31 5.78% 126.5 128.45 123.87 120.7 3313249.0 0.09
JBL 傑碧電路公司 26.23 ▲0.09 0.35% 25.83 26.24 25.67 26.14 673358.0 0.12
JDSU JDS Uniphase Corp. 10.87 ▼-0.22 -2.04% 10.79 0.0 0.0 11.09 5600400.0 0.0
JNPR Juniper 28.42 ▼-0.01 -0.04% 28.16 28.42 28.05 28.43 1789274.0 0.02
KLAC 科磊公司 90.29 ▲0.39 0.44% 89.46 90.35 89.11 89.9 756152.0 0.1
LLTC 線性科技 64.54 ▲0.01 0.02% 64.39 64.59 64.34 64.53 999460.0 0.03
LRCX Lam Research 118.79 ▲1.06 0.91% 116.63 118.81 115.7 117.73 1215308.0 0.08
LSI 巨積 88.61 ▲1.01 1.16% 87.44 88.62 86.98 87.6 441121.0 0.06
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 111.0 ▲0.26 0.24% 110.54 111.0 110.2 110.74 2414083.0 0.04
MCHP 微晶片科技 72.83 ▲0.12 0.17% 72.24 72.91 71.84 72.71 2733013.0 0.09
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 64.62 ▲0.0 0.0% 64.53 64.8 64.14 64.62 21438120.0 0.03
MSI Motorola Solutions Inc. 80.27 ▲0.91 1.15% 78.97 81.2 80.25 79.36 1072406.0 -0.03
MU 美光 23.24 ▼-0.24 -1.05% 22.96 23.26 22.64 23.48 21729072.0 0.05
NFLX Netflix Inc. 143.25 ▲0.47 0.33% 141.88 143.56 141.55 142.78 3263849.0 0.08
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 18.23 ▲0.18 1.01% 17.87 18.3 17.6 18.05 489266.0 0.0
NTAP 網絡器械 40.95 ▲0.01 0.02% 40.66 41.05 40.47 40.94 2916507.0 0.1
NVDA 英偉達 101.46 ▲0.97 1.0% 97.07 102.0 95.7 100.49 25634490.0 -0.03
NVLS 諾發系統 2.59 ▲0.1 4.05% 2.47 2.67 2.46 2.49 575238.0 0.16
ORCL 甲骨文 43.17 ▲0.21 0.49% 42.74 43.19 42.68 42.96 11234429.0 0.08
PAYX 沛齊 61.81 ▲1.4 2.32% 60.44 61.94 60.2 60.41 3361607.0 0.03
PYPL PayPal 43.07 ▲0.54 1.28% 42.11 43.07 41.83 42.53 6723767.0 0.07
QCOM 高通 57.22 ▲0.08 0.14% 57.02 57.23 56.5 57.14 10344391.0 -0.08
QLGC QLogic Corp. 16.07 ▲0.03 0.19% 16.03 0.0 0.0 16.04 686700.0 0.09
QRVO Qorvo 66.19 ▼-1.01 -1.52% 66.37 66.56 64.18 67.2 1536085.0 0.12
RHT Red Hat Inc. 84.86 ▲0.26 0.31% 83.69 84.86 83.44 84.6 1517755.0 0.11
SAIC SAIC 88.96 ▲0.94 1.08% 87.08 0.0 0.0 88.02 220835.0 0.05
SNDK SanDisk 76.18 ▼-0.39 -0.51% 76.53 76.71 76.07 76.57 8279749.0 0.02
STX Seagate Technology 47.75 ▲0.36 0.77% 46.98 39.24 38.45 47.39 2522679.0 0.15
SWKS Skyworks Solutions 94.7 ▼-0.61 -0.65% 94.24 78.31 76.49 95.31 1412907.0 0.15
SYMC 賽門鐵克 28.84 ▲0.26 0.91% 28.64 28.84 28.4 28.58 3396513.0 0.11
TDC Teradata Corp. 31.28 ▼-0.08 -0.26% 31.11 31.34 30.93 31.36 853279.0 0.09
TEL TE Connectivity Ltd. 74.3 ▲0.09 0.12% 74.0 68.0 67.33 74.21 2000450.0 0.04
TER Teradyne Inc. 28.94 ▼-0.13 -0.45% 28.73 29.01 28.52 29.07 1909460.0 0.09
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 257.0 ▲1.01 0.4% 252.66 258.25 250.2 255.99 112649.0 0.1
TSS Total System Services 55.18 ▲0.05 0.09% 54.86 51.9 51.44 55.13 969796.0 0.07
TXN 德州儀器 77.24 ▲0.1 0.13% 76.94 77.24 76.4 77.14 3049382.0 0.04
V Visa 88.43 ▲0.25 0.29% 87.36 88.43 87.3 88.18 5038723.0 0.08
VRSN VERISIGN 83.31 ▲0.91 1.11% 82.13 83.33 81.91 82.4 514962.0 0.04
WDC 西方數位 74.57 ▼-0.02 -0.03% 73.12 74.66 72.75 74.59 3868019.0 0.04
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 20.17 ▲0.25 1.26% 19.86 21.58 21.4 19.92 5173633.0 -0.05
XLNX Xilinx Inc 58.99 ▲0.05 0.09% 58.61 59.0 58.11 58.94 2521883.0 0.02
XRX 全錄 7.54 ▲0.01 0.13% 7.48 7.69 7.43 7.53 9704212.0 -0.04
YHOO 雅虎 45.55 ▲0.14 0.31% 45.14 45.55 44.95 45.41 3667793.0 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
AAP Advance Auto Parts 157.33 ▼-0.39 -0.25% 156.46 172.02 170.13 157.72 1394341.0 -0.07
AMZN 亞馬遜 845.24 ▼-6.95 -0.82% 844.69 845.81 837.75 852.19 3680561.0 0.06
AN AutoNation Inc 46.83 ▲0.24 0.52% 46.53 47.2 45.99 46.59 831339.0 -0.05
ANF A&F公司 11.98 ▲0.4 3.38% 11.82 12.09 11.41 11.58 4393080.0 -0.05
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 732.75 ▲5.53 0.76% 727.0 734.71 723.33 727.22 253107.0 -0.05
BBBY Bed Bath & Beyond 41.04 ▲0.64 1.59% 40.34 45.93 45.28 40.4 1988515.0 -0.05
BBY Best Buy Co. Inc. 45.56 ▲1.25 2.82% 44.34 47.17 46.28 44.31 6701660.0 -0.02
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 52.3 ▲0.95 1.85% 51.35 0.0 0.0 51.35 1552669.0 0.0
BWA BorgWarner 41.53 ▼-0.94 -2.24% 42.0 42.05 41.23 42.47 2471627.0 0.03
CBS CBS Corp. 66.97 ▲0.66 1.0% 65.9 66.97 65.82 66.31 2075046.0 0.05
CCL Carnival Corp. 56.03 ▲0.11 0.2% 55.89 56.12 55.59 55.92 3573151.0 0.04
CMCSA 康卡斯特公司 37.89 ▲0.24 0.64% 37.72 37.9 37.47 37.65 11311520.0 -0.46
CMG Chipotle Mexican Grill 420.9 ▼-1.48 -0.35% 419.47 412.8 405.06 422.38 938812.0 0.05
COH Coach Inc. 38.02 ▲0.07 0.18% 37.89 38.29 37.54 37.95 2972428.0 0.04
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 77.35 ▲1.43 1.87% 76.32 78.47 75.73 75.92 3846377.0 0.03
DHI 霍頓房屋公司 31.39 ▲0.41 1.33% 30.86 31.4 30.61 30.98 5551028.0 0.08
DIS 迪士尼 110.32 ▲0.59 0.54% 109.62 110.32 109.1 109.73 4715765.0 0.04
DISCA Discovery Communications-A 29.27 ▼-0.23 -0.78% 29.46 27.62 27.1 29.5 2021460.0 0.05
DISCK Discovery Communications-C 28.54 ▼-0.06 -0.21% 28.64 26.79 26.3 28.6 840918.0 0.05
DLPH Delphi Automotive 76.69 ▲0.71 0.94% 75.43 68.15 67.32 75.98 2670096.0 0.08
DLTR Dollar Tree 79.41 ▲1.84 2.37% 77.67 81.24 77.03 77.57 5704693.0 -0.01
DRI Darden Restaurants 75.46 ▲0.0 0.0% 75.02 74.99 74.5 75.46 1150547.0 0.01
DTV DIRECTV Group Inc. 54.38 ▲0.89 1.68% 53.0 0.0 0.0 53.49 16092.0 0.02
DV 德銳公司 32.55 ▲0.15 0.47% 32.2 32.93 32.05 32.4 390818.0 0.01
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 119.16 ▼-0.47 -0.39% 119.34 119.64 118.41 119.63 1016538.0 0.0
F 福特汽車 12.47 ▼-0.09 -0.72% 12.51 12.51 12.38 12.56 35621392.0 -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 75.01 ▲6.43 9.06% 70.94 75.37 70.37 68.58 9100395.0 0.04
FO Fortune Brands Inc. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
FOX 30.23 ▲0.23 0.76% 30.16 30.24 29.93 30.0 2672946.0 0.05
FOXA 30.61 ▲0.27 0.89% 30.44 30.62 30.27 30.34 4745650.0 0.04
GCI 甘尼特報業 9.1 ▲0.0 0.0% 9.01 9.1 8.93 9.1 982358.0 -0.05
GM 通用汽車 36.9 ▼-0.35 -0.95% 36.87 37.19 36.57 37.25 12975635.0 0.01
GME Gamestop公司 26.28 ▲0.72 2.82% 25.55 26.5 25.45 25.56 1985898.0 0.05
GPC GPC公司 96.25 ▲1.25 1.32% 94.69 96.28 94.6 95.0 666854.0 -0.01
GPS 蓋璞服飾 24.7 ▲0.73 3.0% 24.3 25.11 23.2 23.97 11425011.0 0.03
GRMN 53.03 ▲0.72 1.38% 52.18 53.09 51.65 52.31 1275595.0 0.07
GT 固特異輪胎與橡膠 35.36 ▼-0.14 -0.4% 34.8 35.43 34.79 35.5 3184527.0 0.1
HAR 哈曼國際工業公司 111.44 ▲0.34 0.31% 111.35 111.47 111.15 111.1 869611.0 0.01
HAS Hasbro Inc. 97.78 ▲0.73 0.75% 96.87 97.79 96.5 97.05 1109099.0 0.14
HBI 21.38 ▲0.46 2.2% 20.93 21.53 20.8 20.92 8497098.0 -0.03
HD 家得寶 145.95 ▲1.24 0.86% 144.65 146.08 144.65 144.71 3421794.0 0.07
HOG 哈雷摩托車 56.56 ▼-1.12 -1.95% 57.34 57.34 55.99 57.68 2252257.0 -0.04
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 20.05 ▲0.0 0.0% 19.94 20.24 19.85 20.05 5968563.0 -0.11
IGT 國際娛樂科技 26.71 ▲0.05 0.19% 26.5 26.71 26.3 26.66 433555.0 0.02
IPG 埃培智集團 24.56 ▲0.03 0.12% 24.48 24.66 24.3 24.53 3978469.0 0.03
JCI 江森自控公司 41.82 ▲0.33 0.8% 41.38 41.82 41.25 41.49 4805164.0 -0.03
JCP 潘尼百貨 6.46 ▼-0.4 -6.04% 6.62 6.72 6.18 6.86 69573656.0 -0.19
JWN 諾德斯特龍百貨公司 46.46 ▲2.52 5.6% 44.97 47.03 44.0 43.94 12949782.0 -0.04
KMX 65.83 ▼-0.24 -0.36% 65.86 66.24 64.89 66.07 1940318.0 0.02
KORS 37.3 ▲0.02 0.05% 37.37 37.78 37.02 37.28 2621443.0 -0.13
KSS 柯爾百貨公司 42.99 ▲2.08 5.08% 40.91 43.45 40.73 40.91 7136120.0 -0.07
LB 50.99 ▲2.05 4.21% 48.72 51.58 48.55 48.94 10682534.0 -0.2
LEG 禮恩派公司 49.43 ▲0.27 0.55% 48.93 49.43 48.61 49.16 864578.0 0.02
LEN 萊納房屋公司 47.43 ▲0.28 0.6% 46.94 47.53 46.67 47.15 1831625.0 0.07
LOW Lowes Cos. 76.1 ▲0.3 0.4% 75.91 76.34 75.41 75.8 11099469.0 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 33.17 ▲0.73 2.25% 32.48 33.56 32.27 32.44 8098592.0 -0.04
MAR 萬豪國際酒店集團 87.08 ▲0.08 0.09% 87.03 87.59 86.8 87.0 2352082.0 0.03
MAT Mattel Inc. 25.76 ▲0.23 0.9% 25.47 25.82 25.3 25.53 3375642.0 -0.09
MCD 麥當勞 128.65 ▲0.38 0.3% 128.36 128.74 127.75 128.27 3466042.0 0.05
MDP Meredith Corp 63.3 ▼-0.15 -0.24% 62.45 63.35 62.45 63.45 359006.0 0.07
MHK Mohawk Industries 225.96 ▲0.65 0.29% 224.92 201.75 199.61 225.31 341347.0 0.09
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 57.86 ▲0.47 0.82% 57.39 58.42 57.07 57.39 9576130.0 0.09
NWL Newell Rubbermaid Co. 48.67 ▲1.68 3.59% 46.78 48.6 48.07 46.99 8176601.0 0.01
NWS News Corp. Class B 13.4 ▼-0.1 -0.74% 13.5 12.33 12.1 13.5 273871.0 0.08
NWSA News Corp. Class A 13.1 ▼-0.14 -1.06% 13.24 11.97 11.78 13.24 2158280.0 0.09
NYT 時代雜誌 14.85 ▲0.1 0.68% 14.75 15.05 14.55 14.75 1010027.0 0.07
ODP OFFICE DEPOT INC 4.33 ▼-0.06 -1.37% 4.39 0.0 0.0 4.39 3813239.0 -0.05
OMC Omnicom Group 86.16 ▲0.82 0.97% 84.88 86.17 84.88 85.34 1190472.0 0.0
ORLY 奧賴利汽車公司 268.73 ▲2.79 1.05% 265.74 269.28 264.37 265.94 716278.0 -0.02
PCLN Priceline.com Inc 1631.62 ▼-5.64 -0.35% 1627.55 1527.99 1511.4 1637.26 557774.0 0.06
PHM Pulte Homes Inc. 21.73 ▲0.13 0.6% 21.53 19.47 18.99 21.6 4923866.0 0.09
PVH PVH Corp. 91.57 ▲0.81 0.89% 90.63 93.32 89.99 90.76 2201282.0 -0.03
RCL Royal Caribbean Cruises Ltd 96.15 ▲0.62 0.65% 95.63 83.35 82.01 95.53 1200894.0 0.09
RL Polo Ralph Lauren Corp. 79.21 ▲0.56 0.71% 78.62 113.06 111.96 78.65 1056120.0 -0.14
ROST Ross Stores 69.01 ▲1.37 2.02% 67.75 69.37 67.52 67.64 2933235.0 0.03
RSH RadioShack Corp 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 -1.0
SBUX Starbucks Corp. 57.48 ▼-0.16 -0.28% 57.61 57.71 57.15 57.64 7734678.0 0.01
SHLD Sears Holdings Corporation 7.74 ▼-0.17 -2.18% 7.79 0.0 0.0 7.91 1406975.0 -0.15
SHW Sherwin-Williams 312.65 ▲2.45 0.79% 308.77 275.0 271.77 310.2 484611.0 0.09
SIG Signet Jewelers 73.8 ▲1.42 1.96% 72.39 74.61 72.05 72.38 1462586.0 -0.14
SNA Snap-On Inc. 171.36 ▲0.33 0.19% 170.0 171.36 168.66 171.03 491878.0 -0.01
SNI Scripps Networks Interactive Inc. 80.76 ▼-0.94 -1.15% 81.43 70.7 69.24 81.7 1887072.0 0.11
SPLS Staples Inc. 9.28 ▲0.2 2.2% 9.11 9.35 9.02 9.08 5442692.0 -0.01
SWK Stanley Black & Decker 127.77 ▲0.65 0.51% 126.46 121.6 120.5 127.12 564122.0 0.06
TGNA Tegna 24.8 ▲0.06 0.24% 24.58 24.81 24.45 24.74 2255863.0 0.1
TGT Target Corp. 66.51 ▲1.53 2.34% 65.26 66.64 64.93 64.98 6827613.0 -0.06
TIF Tiffany & Co. 91.73 ▲1.5 1.67% 90.01 92.63 89.91 90.23 3127435.0 0.14
TJX TJX Companies Inc. 78.25 ▲0.44 0.57% 77.6 79.79 79.07 77.81 5374613.0 0.02
TRIP TripAdvisor 42.61 ▼-0.85 -1.97% 43.15 43.36 42.0 43.46 4382416.0 -0.14
TSCO Tractor Supply Company 71.14 ▲0.14 0.2% 71.37 75.2 74.52 71.0 2715335.0 -0.06
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. 97.28 ▲0.22 0.23% 96.27 93.3 92.61 97.06 2439527.0 0.02
UA Under Armour 19.83 ▲0.19 0.97% 19.55 19.88 19.3 19.64 3503041.0 -0.19
URBN Urban Outfitters 26.88 ▲0.58 2.21% 26.25 34.52 33.39 26.3 3118445.0 -0.09
VFC V.F. Corp. 53.06 ▲0.51 0.97% 52.84 53.65 52.32 52.55 4551366.0 0.0
VIAb Viacom Inc. 43.89 ▲0.03 0.07% 43.84 44.05 43.1 43.86 2660521.0 0.12
WHR Whirlpool Corp. 180.16 ▼-0.56 -0.31% 179.69 180.67 178.03 180.72 706212.0 0.01
WYN Wyndham Worldwide 83.87 ▲0.6 0.72% 83.14 74.69 74.17 83.27 1177773.0 0.07
WYNN Wynn Resorts Ltd 94.01 ▲0.17 0.18% 93.25 102.2 100.47 93.84 1885025.0 -0.01
YUM Yum! Brands Inc 65.95 ▲0.2 0.3% 65.58 66.01 65.54 65.75 2356945.0 0.02
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 45.26 ▲0.17 0.38% 44.84 45.26 44.74 45.09 2352282.0 0.01
AVP 雅芳 4.54 ▲0.29 6.81% 4.26 4.57 4.09 4.25 11105665.0 -0.16
BF.B 布朗霍文公司 48.88 ▼-0.04 -0.08% 49.0 49.1 48.65 48.92 734792.0 0.07
CAG 康尼格拉食品公司 41.16 ▲0.66 1.63% 40.47 41.19 40.45 40.5 3309326.0 0.06
CCE 可口可樂企業 34.95 ▼-0.65 -1.84% 35.28 35.28 34.68 35.6 1050980.0 0.05
CHD Church & Dwight 49.53 ▼-0.09 -0.18% 49.51 49.64 48.87 49.62 2053511.0 0.09
CL 高露潔棕櫚公司 73.35 ▼-1.09 -1.48% 73.57 74.11 72.81 74.44 5961405.0 0.1
CLX 高樂氏公司 136.37 ▲0.54 0.4% 135.36 136.4 134.63 135.83 890101.0 0.12
COST Costco Co. 177.56 ▲1.71 0.98% 175.22 177.71 175.12 175.85 1665277.0 0.09
CPB 康寶濃湯 59.11 ▲0.05 0.08% 59.24 59.69 59.0 59.06 1563478.0 -0.03
CVS CVS Health 81.48 ▲0.62 0.77% 80.83 81.75 80.64 80.86 5092466.0 0.03
DF 迪安食品公司 18.45 ▲0.02 0.11% 18.37 0.0 0.0 18.43 1318229.0 -0.1
DPS Dr Pepper Snapple Group 94.79 ▲0.17 0.18% 94.76 88.78 87.5 94.62 999523.0 0.04
EL 雅詩蘭黛公司 83.75 ▼-0.27 -0.32% 83.72 83.85 82.94 84.02 1205068.0 0.05
GIS 通用磨坊公司 61.37 ▲0.59 0.97% 60.83 61.38 60.76 60.78 2567155.0 -0.01
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 34.66 ▼-0.63 -1.79% 35.19 35.3 34.48 35.29 4420837.0 -0.03
HSY 好時食品公司 108.9 ▲0.25 0.23% 108.7 108.99 108.18 108.65 897802.0 0.05
K 家樂氏食品公司 75.23 ▲0.43 0.58% 74.67 75.23 74.67 74.8 1691569.0 0.03
KFT Kraft Foods Inc-A 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
KHC 93.08 ▲0.14 0.15% 93.51 93.8 92.57 92.94 2633653.0 0.07
KMB 金百利克拉克公司 133.66 ▼-0.68 -0.51% 133.87 134.56 132.86 134.34 2765754.0 0.13
KO 可口可樂 41.78 ▲0.12 0.29% 41.7 41.91 41.6 41.66 12872051.0 0.01
KR 克羅格公司 33.29 ▲0.3 0.91% 32.82 33.29 32.81 32.99 6769694.0 -0.02
LO Lorillard Inc. 71.4 ▼-0.33 -0.46% 71.67 0.0 0.0 71.73 35317200.0 0.0
MDLZ Mondelez International 45.37 ▲0.48 1.07% 44.98 43.41 42.53 44.89 5148201.0 0.02
MJN Mead Johnson 87.89 ▲0.28 0.32% 87.49 87.95 87.49 87.61 2393426.0 0.16
MKC McCormick & Co. 99.33 ▲0.42 0.42% 98.9 99.46 98.45 98.91 767929.0 0.06
MNST Monster Beverage 43.55 ▼-0.36 -0.81% 44.2 45.03 44.63 43.91 2063125.0 0.0
MO Altria Group Inc 74.43 ▼-0.03 -0.04% 74.36 64.57 64.17 74.46 4868660.0 0.08
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 109.83 ▲0.29 0.26% 109.5 109.92 109.33 109.54 3928940.0 0.05
PG Procter & Gamble 91.05 ▼-0.08 -0.09% 90.97 83.46 82.95 91.13 6519650.0 0.06
PM Philip Morris International 107.72 ▲1.2 1.13% 106.44 89.51 88.92 106.52 4970264.0 0.13
RAI Reynolds American Inc. 61.5 ▼-0.05 -0.08% 61.44 54.85 54.52 61.55 3773317.0 0.07
SJM Smucker (J.M.) 141.18 ▲0.35 0.25% 141.19 141.29 139.92 140.83 784542.0 0.07
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 158.85 ▲5.25 3.41% 154.06 156.52 154.0 153.6 4375933.0 0.01
SVU Supervalu Inc. 3.92 ▲0.06 1.55% 3.88 3.98 3.81 3.86 1950784.0 -0.11
SWY Safeway Inc. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 -1.0
SYY Sysco Corp. 53.2 ▲0.31 0.59% 52.86 53.39 52.83 52.89 2465725.0 -0.02
TAP Molson Coors Brewing Company 101.02 ▲0.97 0.97% 99.8 100.77 98.41 100.05 1718607.0 0.03
TSN Tyson Foods 62.68 ▼-0.14 -0.22% 62.44 63.25 62.12 62.82 2876316.0 0.01
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 87.59 ▲0.6 0.69% 86.86 84.53 84.0 86.99 2375166.0 0.04
WEC Wisconsin Energy Corporation 59.49 ▲0.21 0.35% 59.53 56.71 55.88 59.28 3316371.0 0.02
WFM Whole Foods Market 31.56 ▲0.41 1.33% 30.94 31.24 30.9 31.15 3920696.0 0.01
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 72.39 ▲1.08 1.51% 71.34 72.8 71.3 71.31 13701832.0 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
APA Apache Corporation 53.41 ▲0.43 0.82% 52.62 63.65 62.4 52.98 5611784.0 -0.15
APC Anadarko Petroleum Corp 64.77 ▼-1.21 -1.85% 65.3 64.76 62.97 65.98 4539460.0 -0.05
BHI Baker Hughes Inc 59.8 ▼-0.17 -0.29% 59.52 61.88 60.8 59.97 2704420.0 -0.05
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 5.66 ▼-0.09 -1.58% 5.69 6.65 6.52 5.75 58274288.0 -0.16
CNX 康壽能源公司 15.78 ▼-0.56 -3.47% 16.12 16.39 15.73 16.34 4072949.0 -0.16
COG 卡波特油氣公司 22.45 ▼-0.08 -0.35% 22.6 23.18 21.77 22.53 8759895.0 -0.01
COP 康菲能源公司 47.04 ▼-0.26 -0.55% 47.01 47.49 46.71 47.3 6637948.0 -0.06
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 110.12 ▼-0.9 -0.81% 110.9 111.02 109.47 111.02 6001107.0 -0.04
CXO Concho Resources 133.28 ▼-0.05 -0.04% 132.15 138.2 133.71 133.33 1162171.0 -0.04
DNR 丹博里資源公司 2.73 ▼-0.06 -2.21% 2.71 2.83 2.68 2.79 7600652.0 -0.25
DO 鑽石離海探鑽公司 16.91 ▼-0.58 -3.37% 17.2 17.2 16.77 17.49 2674788.0 -0.07
DVN 戴文能源公司 42.81 ▼-1.18 -2.71% 43.5 43.89 42.56 43.99 4487733.0 -0.08
EOG 依歐格資源公司 96.3 ▼-1.27 -1.32% 96.52 97.5 95.65 97.57 3545395.0 -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 32.3 ▼-0.58 -1.82% 31.88 32.34 31.88 32.88 4292423.0 -0.06
HAL 哈里伯頓油田設備服務公司 52.87 ▼-0.32 -0.61% 52.75 53.0 52.35 53.19 6413484.0 -0.04
HES 阿美拉達赫斯公司 52.49 ▼-0.03 -0.06% 51.84 53.12 51.68 52.52 3020895.0 -0.1
HP 67.53 ▼-1.24 -1.8% 68.84 68.86 67.28 68.77 1868854.0 -0.11
KMI 21.24 ▼-0.3 -1.4% 21.4 21.53 21.12 21.54 11366643.0 -0.02
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 50.03 ▼-0.32 -0.64% 50.0 48.23 47.37 50.35 2942350.0 0.02
MRO Marathon Oil Corp. 15.73 ▼-0.25 -1.59% 15.69 16.63 16.14 15.98 11899597.0 -0.08
MUR 墨菲石油公司 28.15 ▼-0.25 -0.89% 27.98 28.54 27.92 28.4 3128169.0 -0.09
NBL Noble Energy Inc 36.78 ▼-0.64 -1.72% 37.2 36.16 35.62 37.42 3496475.0 -0.04
NBR 納伯斯工業鑽探設備公司 14.62 ▼-0.48 -3.22% 14.93 14.94 14.5 15.1 6813022.0 -0.11
NFX Newfield Exploration Co 36.74 ▼-1.1 -2.94% 37.41 41.86 41.02 37.84 4143462.0 -0.11
NOV 國民油井華高公司 39.79 ▲0.08 0.2% 39.22 39.96 39.06 39.71 3108612.0 0.03
NU Northeast Utilities 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
OKE ONEOK 53.16 ▼-1.48 -2.72% 54.43 54.54 52.8 54.64 2385702.0 -0.05
OXY 西方石油公司 64.89 ▼-0.36 -0.55% 65.03 65.13 64.19 65.25 5176869.0 -0.07
PSX Phillips 66 78.03 ▼-0.58 -0.74% 78.39 78.49 77.69 78.61 2181480.0 -0.07
PXD Pioneer Natural Resources 185.36 ▲0.42 0.23% 183.95 185.42 181.47 184.94 1770383.0 0.0
RDC Rowan Cos. 18.02 ▼-0.6 -3.22% 18.63 0.0 0.0 18.62 4339505.0 -0.01
RIG Transocean 13.75 ▼-0.56 -4.0% 13.99 14.18 13.67 14.31 13355375.0 -0.05
RRC Range Resources Corp. 27.64 ▼-1.3 -4.52% 28.74 36.7 35.88 28.94 6920978.0 -0.16
SE Spectra Energy Corp. 40.68 ▼-0.32 -0.78% 40.79 41.74 41.49 41.0 70150144.0 -0.02
SLB 斯倫貝謝(天然氣和石油生產和勘探公司) 80.15 ▼-0.32 -0.4% 79.66 80.4 79.48 80.47 5372137.0 -0.05
SUN Sunoco Inc. 27.51 ▼-0.05 -0.18% 27.03 27.51 26.75 27.56 1068352.0 0.03
SWN Southwestern Energy 7.35 ▼-1.0 -12.24% 8.17 11.57 11.34 8.35 39767360.0 -0.18
TSO Tesoro Petroleum Co. 87.95 ▼-0.91 -1.04% 87.62 86.66 85.65 88.86 1929307.0 0.04
VLO Valero Energy 66.72 ▼-0.31 -0.47% 66.55 66.9 65.83 67.03 3596252.0 0.0
WMB Williams Cos. 27.97 ▼-0.3 -1.07% 28.15 28.24 27.68 28.27 8157248.0 -0.06
XEC Cimarex Energy 126.03 ▼-1.55 -1.23% 126.34 127.64 125.49 127.58 877652.0 -0.08
XOM 美孚石油 81.08 ▼-0.7 -0.86% 81.6 81.8 80.76 81.78 11025184.0 -0.06
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 71.71 ▼-0.01 -0.01% 71.24 71.73 71.13 71.72 1495304.0 0.03
AIG 美國國際集團 63.63 ▼-0.39 -0.61% 63.69 63.71 63.22 64.02 6392676.0 -0.03
AIV Apartment Investment & Mgmt 46.09 ▲0.13 0.28% 46.14 41.4 40.65 45.96 482107.0 0.04
AIZ Assurant Inc 98.76 ▼-0.08 -0.08% 98.15 98.79 97.76 98.84 266014.0 0.05
ALL 全州保險公司 80.91 ▲0.36 0.45% 80.18 80.91 79.89 80.55 1951451.0 0.08
AMG Affiliated Managers Group Inc 168.03 ▼-1.23 -0.73% 167.98 149.99 147.22 169.26 469392.0 0.11
AMP 阿默普萊斯金融公司 129.83 ▼-0.65 -0.5% 128.79 130.1 128.04 130.48 966712.0 0.11
AON Aon plc 116.56 ▲0.37 0.32% 115.16 116.56 115.16 116.19 701398.0 0.03
AVB 艾芙隆海灣社區公司 183.06 ▲0.31 0.17% 183.0 183.33 181.24 182.75 511122.0 0.05
AXP 美國運通 79.76 ▼-0.29 -0.36% 79.76 79.89 79.26 80.05 3855935.0 0.05
BAC 美國銀行 24.23 ▼-0.35 -1.45% 24.12 24.35 24.02 24.58 95787488.0 0.06
BBT BB&T公司 48.11 ▼-0.42 -0.87% 48.11 48.47 47.88 48.53 5791316.0 0.03
BEN 富蘭克林資源公司 42.74 ▼-0.2 -0.47% 42.69 43.01 42.57 42.94 2541340.0 0.06
BK 紐約銀行 47.09 ▼-0.25 -0.53% 46.91 47.1 46.71 47.34 3824798.0 0.0
BLK BlackRock 389.16 ▼-1.45 -0.37% 388.03 389.16 385.73 390.61 448661.0 0.02
BXP 波士頓物產公司 138.12 ▼-1.05 -0.75% 139.1 139.1 137.13 139.17 909730.0 0.07
C 花旗 59.56 ▼-1.06 -1.77% 59.88 60.18 59.11 60.62 19644924.0 0.01
CB Chubb Limited 138.41 ▼-0.6 -0.43% 138.48 139.35 137.74 139.01 951341.0 0.05
CBG 世邦魏理仕有限公司 35.27 ▼-0.43 -1.21% 35.48 35.69 35.19 35.7 1847810.0 0.11
CCI Crown Castle International Corp. 92.59 ▲1.33 1.46% 91.0 85.09 84.12 91.26 2134352.0 0.05
CFG Citizens Financial Group 36.65 ▼-0.6 -1.63% 36.75 32.46 32.25 37.25 7494186.0 0.04
CINF 辛辛那提財務 73.5 ▲0.16 0.22% 73.17 73.53 72.91 73.34 235094.0 -0.01
CMA Comerica公司 71.2 ▼-0.75 -1.06% 70.78 71.32 67.91 71.95 1537709.0 0.04
CME CME Group Inc. 122.62 ▲0.1 0.08% 122.08 123.01 121.61 122.52 1665425.0 0.03
COF 第一資本金融公司 92.61 ▼-0.8 -0.86% 92.53 92.8 91.77 93.41 2224092.0 0.04
DFS 發現金融服務公司 71.22 ▼-0.24 -0.34% 70.84 71.41 70.56 71.46 2113514.0 0.01
EQR 公平住屋公司 62.78 ▲0.02 0.03% 62.6 62.79 62.28 62.76 1152760.0 0.01
ESS 232.35 ▲0.77 0.33% 232.77 232.93 230.81 231.58 279900.0 0.03
ETFC E*TRADE 36.79 ▼-0.27 -0.74% 36.72 36.95 36.51 37.06 2369691.0 0.02
EXR 79.49 ▲0.35 0.44% 79.19 79.81 78.49 79.14 650822.0 0.07
FHN 第一地平線全國公司 19.85 ▼-0.14 -0.71% 19.64 20.0 19.58 19.99 2035251.0 -0.01
FII 聯合投資公司 27.15 ▲0.0 0.0% 26.88 27.15 26.87 27.15 365522.0 -0.01
FITB 五三銀行 27.32 ▼-0.15 -0.55% 27.21 27.34 27.02 27.47 5456503.0 0.02
FRT 142.34 ▼-0.06 -0.04% 142.67 142.67 141.32 142.4 299063.0 0.01
GGP 25.05 ▼-0.39 -1.53% 25.45 25.47 24.78 25.44 7681882.0 -0.01
GNW Genworth金融公司 4.05 ▲0.03 0.76% 3.95 4.13 3.95 4.02 5013833.0 0.05
GS 高盛證券 247.35 ▼-3.84 -1.55% 247.7 248.88 246.1 251.19 3537482.0 0.04
HBAN 亨汀頓巴雪而集團 14.18 ▲0.0 0.0% 14.0 14.18 13.95 14.18 8650683.0 0.06
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 70.06 ▲1.21 1.76% 68.81 70.1 68.22 68.85 2461607.0 0.06
HCP HCP公司 32.64 ▲0.51 1.59% 32.04 32.69 31.95 32.13 3595212.0 0.08
HIG 哈特佛金融服務集團 48.62 ▼-0.17 -0.35% 48.44 48.76 48.35 48.79 1125919.0 0.01
HRB H&R布洛克稅務公司 20.05 ▲0.0 0.0% 19.94 20.24 19.85 20.05 5968563.0 -0.11
HST Host Hotel & Rsrt 18.01 ▼-0.02 -0.11% 17.98 17.02 16.5 18.03 10031699.0 -0.02
ICE 洲際交易所集團 58.3 ▲0.19 0.33% 57.77 58.62 57.67 58.11 1983840.0 0.01
IVZ 景順投資管理有限公司 32.66 ▼-0.34 -1.04% 32.56 32.84 32.53 33.0 3375216.0 0.05
JNS 駿利資產管理集團有限公司 12.5 ▼-0.12 -0.96% 12.46 12.5 12.35 12.62 1681666.0 -0.05
JPM 摩根銀行 90.33 ▼-0.8 -0.89% 90.18 90.54 89.73 91.13 14780098.0 0.05
KEY KEY 18.74 ▼-0.32 -1.71% 18.76 18.88 18.56 19.06 16372765.0 0.03
KIM Kimco不動產公司 24.38 ▼-0.1 -0.41% 24.46 24.47 24.07 24.48 3192179.0 -0.03
L 洛茲集團 47.23 ▼-0.19 -0.4% 47.22 47.34 47.01 47.42 603555.0 0.01
LM LeggMason Inc 37.15 ▼-0.12 -0.33% 36.84 37.15 36.43 37.27 950639.0 0.14
LNC 林肯國家 70.82 ▼-0.87 -1.23% 70.68 70.92 70.13 71.69 1762331.0 0.04
LUK 露卡迪亞國際公司 25.69 ▼-0.03 -0.12% 25.41 25.72 25.29 25.72 1561989.0 0.08
MAC Macerich 67.21 ▼-0.11 -0.16% 67.09 67.44 66.26 67.32 758458.0 -0.03
MCO 穆迪公司 113.29 ▲0.06 0.05% 112.77 113.29 111.15 113.23 909421.0 0.12
MET 美商大都會 52.49 ▼-1.07 -2.03% 52.81 53.03 52.4 53.56 6534737.0 -0.04
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 73.51 ▼-0.03 -0.04% 73.18 73.74 72.95 73.54 1664440.0 0.06
MS 摩根史坦利 45.53 ▼-1.05 -2.29% 45.89 45.95 45.24 46.58 11747779.0 0.05
MTB M&T銀行集團 168.67 ▼-1.11 -0.66% 168.56 169.13 167.43 169.78 1248197.0 0.07
NAVI Navient 15.38 ▼-0.09 -0.59% 15.25 15.51 15.12 15.47 1527421.0 -0.05
NDAQ 納斯納斯達克OMX集團 71.45 ▲0.0 0.0% 71.08 71.79 71.05 71.45 865571.0 0.05
NTRS 北方信託公司 87.05 ▼-0.64 -0.74% 86.85 87.19 85.44 87.69 755039.0 0.0
O Realty Income Corporation 63.19 ▲0.33 0.53% 62.85 57.12 56.25 62.86 1638126.0 0.08
PBCT 人民銀行 19.25 ▼-0.01 -0.05% 19.15 19.25 19.08 19.26 1998272.0 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 62.75 ▼-0.12 -0.19% 62.04 62.84 62.04 62.87 1292334.0 0.06
PGR Progressive Corp. 39.05 ▼-0.04 -0.1% 38.9 33.49 33.34 39.09 1841860.0 0.08
PLD ProLogis 51.08 ▲0.52 1.03% 50.44 51.16 50.33 50.56 2563234.0 -0.01
PNC PNC金融 126.88 ▼-1.26 -0.99% 126.92 127.42 126.14 128.14 2517417.0 0.07
PRU PRU 109.96 ▼-0.9 -0.82% 109.64 110.0 108.9 110.86 1358761.0 0.04
PSA Public Storage 228.41 ▲1.34 0.59% 227.53 229.9 225.58 227.07 747902.0 0.04
RF Regions Financial Corp. 15.2 ▼-0.14 -0.92% 15.16 13.43 13.26 15.34 15118992.0 0.06
SCHW 嘉信理財 41.11 ▼-0.13 -0.32% 40.75 41.11 40.54 41.24 5066927.0 0.02
SLG SL Green Realty 111.74 ▼-0.29 -0.26% 111.92 112.18 110.57 112.03 601645.0 0.03
SLM SLM Corporation 11.96 ▲0.04 0.34% 11.79 12.0 11.67 11.92 2639643.0 0.05
SPG Simon Property Group Inc 184.29 ▼-0.7 -0.38% 184.69 182.99 180.35 184.99 1195902.0 0.02
STI 太陽信託 59.29 ▼-0.51 -0.86% 59.09 59.45 58.86 59.8 3474613.0 0.06
STT State Street Corp. 78.95 ▼-0.87 -1.1% 78.92 78.44 77.85 79.82 2108838.0 0.01
SYF Synchrony Financial 36.48 ▼-0.15 -0.41% 36.25 35.02 34.65 36.63 3865220.0 0.01
TMK Torchmark Corp. 77.55 ▼-0.01 -0.01% 76.98 77.64 76.87 77.56 438736.0 0.05
TROW T. Rowe Price Group 71.95 ▼-0.01 -0.01% 71.56 74.81 74.05 71.96 1005315.0 -0.02
TRV The Travelers Companies Inc. 122.27 ▼-0.09 -0.07% 122.36 113.88 113.1 122.36 1682188.0 0.03
UDR UDR Inc 36.2 ▲0.01 0.03% 36.16 36.24 35.94 36.19 746466.0 0.03
UNM Unum Group 48.48 ▼-0.17 -0.36% 47.77 48.48 47.77 48.65 1210596.0 0.07
USB U.S. Bancorp 55.1 ▼-0.3 -0.55% 55.0 55.37 54.85 55.4 7499766.0 0.06
VNO Vornado Realty Trust 110.13 ▲0.18 0.16% 109.99 97.6 96.33 109.95 728145.0 0.05
VTR Ventas Inc 64.98 ▲1.48 2.33% 63.57 65.0 63.11 63.5 2293995.0 0.05
WFC WFC 57.81 ▼-0.68 -1.18% 57.7 57.91 57.32 58.49 16083129.0 0.04
WLTW Willis Towers Watson 128.09 ▲0.93 0.73% 126.76 125.42 123.95 127.16 518286.0 0.02
XL XL Capital 41.12 ▼-0.01 -0.02% 40.97 41.24 40.83 41.13 1172028.0 0.09
ZION Zions Bancorp 44.55 ▼-0.27 -0.61% 44.18 44.55 44.0 44.82 3365277.0 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
ABBV AbbVie 62.09 ▲0.15 0.24% 61.92 62.23 61.49 61.94 6442935.0 0.01
ABC 美源伯根公司 92.16 ▲0.55 0.6% 91.51 92.16 90.53 91.61 915942.0 0.1
ABT 美商亞培 45.68 ▲0.28 0.62% 45.29 45.68 45.23 45.4 7501841.0 0.13
AET 美國安泰保險金融集團 128.97 ▼-0.76 -0.59% 129.49 129.66 128.27 129.73 2320280.0 0.04
AGN Allergan 245.37 ▼-1.66 -0.67% 246.11 246.88 243.95 247.03 1826253.0 0.15
ALXN Alexion Pharmaceuticals 131.54 ▲1.1 0.84% 131.37 119.04 117.31 130.44 1649956.0 0.02
AMGN Amgen 174.56 ▲0.55 0.32% 173.29 174.72 172.48 174.01 2622549.0 0.13
ANTM Anthem Inc. 163.83 ▼-0.09 -0.05% 163.73 163.9 161.19 163.92 946232.0 0.09
BAX 百特國際公司 50.49 ▲0.1 0.2% 50.28 50.58 50.23 50.39 2414616.0 0.09
BCR 巴德醫療科技公司 245.18 ▲1.44 0.59% 244.24 245.43 243.73 243.74 285056.0 0.07
BDX 碧迪醫療公司 183.42 ▲1.12 0.62% 181.98 183.42 181.14 182.3 649404.0 0.07
BIIB 生物基因艾迪克公司 285.13 ▲0.38 0.13% 285.01 285.81 266.0 284.75 1573403.0 0.0
BMY 必治妥 56.44 ▲0.67 1.2% 55.92 56.47 55.88 55.77 11198086.0 0.02
BSX 波士頓科學公司 24.78 ▲0.3 1.23% 24.46 24.89 24.43 24.48 13403300.0 0.08
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 82.14 ▲0.41 0.5% 81.54 82.15 80.91 81.73 1308628.0 0.1
CELG 賽爾基因公司 118.23 ▼-1.23 -1.04% 118.5 119.31 117.28 119.46 4250872.0 0.01
CERN Cerner 55.61 ▲0.22 0.4% 54.55 55.63 54.44 55.39 1725876.0 0.1
CI 信諾保險集團 147.04 ▼-0.47 -0.32% 147.46 147.61 146.54 147.51 904484.0 0.04
CNC Centene Corporation 70.61 ▲0.03 0.04% 70.22 56.92 56.46 70.58 1148657.0 0.15
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 97.31 ▲1.7 1.78% 95.72 97.35 95.49 95.61 799457.0 0.06
DVA 德維特保健合作公司 69.04 ▲0.09 0.13% 68.81 69.15 68.7 68.95 769135.0 0.07
ENDP Endo International 13.15 ▼-0.24 -1.8% 13.31 16.88 16.22 13.39 5870923.0 -0.07
ESRX 快捷藥方公司 71.55 ▲0.62 0.87% 70.97 71.76 70.56 70.93 2804530.0 0.01
EW 94.76 ▼-0.94 -0.99% 94.68 95.02 94.12 95.7 1746603.0 0.03
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 69.94 ▲0.57 0.82% 69.32 70.07 69.05 69.37 7302702.0 -0.03
HCA 87.07 ▲0.62 0.72% 85.98 87.44 85.68 86.45 1833048.0 0.12
HOLX 40.82 ▲0.52 1.29% 40.34 40.83 40.2 40.3 1480215.0 0.03
HSIC 173.53 ▲1.61 0.94% 171.71 173.58 171.07 171.92 406629.0 0.1
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 207.28 ▲2.27 1.11% 204.97 207.51 203.65 205.01 1655900.0 0.02
ILMN 160.0 ▼-1.01 -0.63% 160.84 160.95 158.81 161.01 746957.0 0.09
ISRG 直覺外科公司 736.86 ▲1.51 0.21% 733.4 738.8 731.33 735.35 268397.0 0.11
JNJ 嬌生 122.73 ▲1.03 0.85% 121.5 122.74 120.9 121.7 10626886.0 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 142.89 ▲2.62 1.87% 140.2 143.14 140.0 140.27 1143386.0 0.09
LIFE Life Technologies 3.4 ▼-0.03 -0.88% 3.4 3.3 3.15 3.43 56077.0 0.17
LLY 禮來製藥 82.87 ▲0.32 0.39% 82.42 83.24 82.24 82.55 3898536.0 0.11
MCK 美國麥克森公司 150.85 ▲1.88 1.26% 148.93 150.87 147.71 148.97 1219274.0 0.05
MDT 美敦力公司 81.03 ▲0.29 0.36% 80.54 81.05 80.44 80.74 4344633.0 0.09
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 53.38 ▼-1.09 -2.02% 54.06 57.6 56.07 54.47 1702280.0 0.06
MRK 默克製藥 66.16 ▲0.31 0.47% 65.65 66.16 65.63 65.85 8331072.0 0.07
MYL 邁蘭制藥公司 42.16 ▼-0.17 -0.4% 42.31 42.35 41.76 42.33 4834917.0 0.11
PDCO 帕特森公司 45.22 ▲0.62 1.39% 44.49 45.24 44.28 44.6 881133.0 0.09
PFE 輝瑞藥廠 34.26 ▲0.2 0.59% 34.17 34.35 33.99 34.06 23285232.0 0.06
PKI PerkinElmer 55.04 ▼-0.07 -0.13% 54.78 55.13 54.66 55.11 967139.0 0.04
PRGO Perrigo 84.43 ▲0.36 0.43% 84.37 84.8 83.07 84.07 1277794.0 0.04
REGN Regeneron 361.01 ▲0.05 0.01% 359.88 361.08 355.0 360.96 714562.0 -0.02
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 1085.0 ▼-2.0 -0.18% 1083.0 1096.0 1076.0 1087.0 936751.0 0.64
SYK Stryker Corp. 129.27 ▲0.6 0.47% 128.56 129.3 128.29 128.67 745237.0 0.07
THC Tenet Healthcare Corp. 21.99 ▲1.2 5.7% 21.05 16.49 16.06 20.79 4608210.0 0.23
TMO Thermo Fisher Scientific 158.98 ▲0.25 0.16% 158.34 144.21 142.72 158.73 814371.0 0.08
UHS Universal Health Services, Inc. 125.98 ▲1.43 1.15% 124.7 123.46 122.42 124.55 703832.0 0.09
UNH United Health Group Inc. 163.06 ▲0.46 0.28% 162.67 154.5 152.61 162.6 2676420.0 0.01
VAR Varian Medical Systems 84.72 ▲0.69 0.83% 83.56 92.45 91.6 84.03 740705.0 -0.04
VRTX Vertex Pharmaceuticals Inc 86.07 ▲0.34 0.4% 85.73 87.97 86.29 85.73 1392562.0 0.05
WAT Waters Corporation 156.4 ▲1.51 0.98% 154.75 139.04 138.0 154.89 355796.0 0.1
WLP WellPoint Inc. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
XRAY Dentsply Intl 62.79 ▲0.34 0.54% 62.52 62.83 61.89 62.45 1042834.0 0.07
ZBH Zimmer Biomet Holdings 116.92 ▲0.54 0.47% 115.91 102.93 101.59 116.38 976723.0 0.06
ZMH Zimmer Holdings 1270.0 ▲4.0 0.32% 1261.0 1270.0 1260.0 1266.0 3365.0 -0.05
ZTS Zoetis 53.88 ▲0.3 0.56% 53.53 53.91 53.2 53.58 4797169.0 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
AA Alcoa Inc 34.48 ▲0.16 0.47% 33.81 34.64 33.35 34.32 5634983.0 0.04
AKS AK鋼鐵控股公司 8.02 ▼-0.1 -1.27% 7.89 8.2 7.75 8.12 15629446.0 -0.16
APD 空氣化工產品公司 140.86 ▲0.5 0.36% 140.07 141.01 139.61 140.36 859710.0 -0.02
ARG Airgas Inc 142.95 ▲0.0 0.0% 142.98 0.0 0.0 142.95 6655500.0 0.0
ASH Ashland Inc. 121.87 ▼-0.68 -0.56% 121.68 122.25 119.4 122.55 235571.0 0.07
ATI 阿勒格尼技術公司 19.26 ▼-0.02 -0.11% 18.99 19.7 18.76 19.28 2190021.0 0.04
BLL 波爾公司 73.07 ▼-0.96 -1.3% 73.79 73.86 72.64 74.03 1531822.0 -0.03
BMS 畢瑪時公司 49.35 ▼-0.38 -0.77% 49.5 49.66 49.29 49.73 625577.0 0.0
CF CF工業控股化肥公司 31.15 ▼-0.67 -2.13% 31.42 31.51 30.58 31.82 5574182.0 -0.04
CLF 克里夫天然資源公司 10.71 ▲0.16 1.57% 10.18 10.96 10.17 10.55 19113092.0 0.12
DD 杜邦 79.81 ▲0.22 0.28% 79.5 79.85 79.18 79.59 2232886.0 0.06
DOW 陶氏化學 63.55 ▲0.18 0.29% 62.96 63.59 62.82 63.37 5066702.0 0.08
ECL 藝康集團 125.5 ▲2.74 2.24% 122.3 125.5 122.3 122.76 1745582.0 0.05
EMN 伊士曼化學公司 80.16 ▲0.02 0.03% 79.44 80.24 79.35 80.14 635894.0 0.04
FCX 費利浦·麥克莫蘭銅金公司 13.25 ▼-0.23 -1.72% 13.34 13.61 13.16 13.48 26545912.0 -0.12
FMC FMC化學公司 58.13 ▲0.14 0.24% 57.58 58.17 57.32 57.99 1130243.0 0.0
IFF IFF國際香料有限 125.0 ▼-0.14 -0.11% 125.06 125.3 124.0 125.14 511349.0 0.05
IP 國際紙業公司 52.62 ▲0.4 0.77% 52.0 52.67 51.9 52.22 2314881.0 -0.01
LYB LyondellBasell 92.43 ▼-0.7 -0.76% 92.23 92.5 91.36 93.13 2617106.0 0.02
MLM Martin Marietta Materials 210.05 ▲1.37 0.66% 207.08 226.63 224.11 208.68 980390.0 -0.07
MON 孟山都公司 112.96 ▲0.63 0.56% 112.22 113.06 111.83 112.33 1564457.0 0.06
MOS The Mosaic Company 31.42 ▼-0.41 -1.3% 31.47 27.7 26.95 31.83 4355502.0 0.04
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 36.08 ▲0.22 0.61% 36.31 36.9 35.95 35.86 6578628.0 0.04
NUE 紐柯鋼鐵公司 60.86 ▼-0.03 -0.05% 60.37 61.34 60.17 60.89 2098981.0 -0.01
OI 歐文斯伊利諾斯公司 19.98 ▼-0.01 -0.05% 19.76 20.13 19.72 19.99 1426143.0 0.06
PPG PPG Industries 103.31 ▲0.71 0.7% 102.13 103.37 101.93 102.6 1341507.0 0.05
PTV Pactiv Corp. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
PX Praxair Inc. 118.11 ▲0.05 0.04% 117.11 118.24 116.83 118.06 822146.0 0.0
SEE Sealed Air Corp.(New) 47.26 ▼-0.63 -1.32% 47.75 47.52 46.93 47.89 1680343.0 0.0
SIAL Sigma-Aldrich 9.86 ▲0.0 0.0% 9.9 9.9 9.83 9.86 1165500.0 0.0
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 117.82 ▲1.47 1.28% 114.78 132.1 130.0 116.35 1776838.0 -0.08
WRK Westrock Co 53.43 ▲0.09 0.17% 53.47 53.74 52.83 53.34 1072406.0 0.02
WY Weyerhaeuser Corp. 33.47 ▼-0.19 -0.57% 33.53 32.27 31.85 33.66 4510921.0 0.07
X United States Steel Corp. 37.01 ▼-0.3 -0.83% 36.2 33.78 32.42 37.31 20197848.0 0.06
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 112.89 ▲0.69 0.62% 112.07 113.21 111.77 112.2 2227945.0 0.07
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 24.58 ▼-0.13 -0.53% 24.63 24.73 24.43 24.71 6016529.0 -0.01
FTR Frontier Communications 3.37 ▼-0.02 -0.59% 3.4 3.7 3.62 3.39 16858592.0 -0.03
LVLT Level 3 Communications 57.61 ▼-0.17 -0.29% 57.71 57.03 56.51 57.78 2644665.0 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 77.64 ▼-0.48 -0.61% 78.51 81.06 79.55 78.12 1857193.0 0.01
S Sprint Nextel Corp. 8.94 ▼-0.02 -0.22% 8.94 7.94 7.67 8.96 9777798.0 0.04
T AT&T 42.36 ▲0.41 0.97% 42.11 42.36 42.04 41.95 16538098.0 0.03
VZ 福利森通訊 50.6 ▲0.29 0.58% 50.28 50.94 50.28 50.31 13368275.0 -0.01
WIN Windstream Corporation 7.27 ▼-0.02 -0.28% 7.27 7.79 7.57 7.29 7762934.0 -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
AEE 阿曼瑞恩 54.58 ▲0.51 0.94% 54.14 54.6 54.03 54.07 2093228.0 0.05
AEP 美國電力 67.15 ▲1.14 1.72% 66.19 67.22 66.15 66.01 4071307.0 0.07
AES 美國AES發電有限公司 11.93 ▲0.18 1.53% 11.77 11.93 11.68 11.75 5964374.0 0.03
AWK American Water Works Company Inc 76.3 ▲0.73 0.96% 75.71 74.48 72.64 75.57 829113.0 0.04
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 44.68 ▲0.49 1.1% 44.39 44.72 44.29 44.19 2185292.0 0.07
CNP 電力公用事業 27.02 ▲0.18 0.67% 26.86 27.02 26.74 26.84 2201225.0 0.07
D 道明尼資源 77.0 ▲0.84 1.1% 76.45 77.19 76.44 76.16 2343593.0 0.03
DTE DTE能源 101.09 ▲1.01 1.0% 100.57 101.49 100.32 100.08 1002445.0 0.03
DUK 迪克能源 81.96 ▲1.05 1.29% 81.2 82.21 81.17 80.91 3579839.0 0.06
ED 整合愛迪生 76.61 ▲0.7 0.92% 76.25 76.76 76.07 75.91 1595683.0 0.05
EIX 艾迪生國際 78.87 ▲0.97 1.24% 78.13 78.94 78.05 77.9 1817362.0 0.09
EQT EQT公司 59.94 ▼-0.85 -1.4% 60.78 61.46 59.7 60.79 1457102.0 -0.09
ES 59.03 ▲0.91 1.56% 58.2 59.11 58.17 58.12 2088980.0 0.08
ETR 安特吉公司 75.8 ▲0.66 0.87% 75.54 75.86 75.11 75.14 1158527.0 0.06
EXC 艾索倫公司 37.18 ▲1.2 3.32% 36.15 37.19 35.95 35.98 7188029.0 0.06
FE 第一Energy股份有限公司 32.32 ▲0.93 2.95% 31.56 32.35 31.49 31.39 5727831.0 0.05
FPL FPL集團 13.94 ▲0.02 0.14% 13.85 14.12 13.85 13.92 115342.0 0.05
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 130.96 ▲1.79 1.39% 128.85 130.96 128.5 129.17 2545312.0 0.09
NI 尼索思 24.01 ▲0.24 1.01% 23.77 24.04 23.76 23.77 3210731.0 0.08
NRG NRG Energy 17.46 ▲0.42 2.44% 17.19 17.57 17.13 17.04 6428087.0 0.22
PCG 太平洋電力瓦斯 66.33 ▲0.92 1.4% 65.7 66.35 65.55 65.41 2436445.0 0.09
PEG 大眾服務企業集團 45.61 ▲1.36 3.06% 44.47 45.63 44.11 44.25 3045466.0 0.05
PNW Pinnacle West Capital 81.44 ▲0.94 1.16% 80.8 75.47 74.03 80.5 732867.0 0.04
PPL PPL Corp. 36.83 ▲0.31 0.85% 36.59 36.83 36.43 36.52 3211547.0 0.07
SCG SCANA Corp 68.92 ▼-0.02 -0.03% 69.28 69.34 68.46 68.94 869087.0 -0.03
SO Southern Co. 50.5 ▲0.83 1.67% 49.8 50.58 49.78 49.67 8208692.0 0.04
SRE Sempra Energy 109.09 ▲0.58 0.54% 108.37 109.33 108.37 108.51 1075125.0 0.07
TE TECO Energy 27.64 ▼-0.01 -0.04% 27.65 0.0 0.0 27.65 18305400.0 0.0
XEL TECO Energy 43.34 ▲0.39 0.9% 43.34 43.54 42.95 42.95 3025579.0 0.06
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 6.17 ▲0.01 0.16% 6.14 6.2 6.11 6.16 947188.0 0.12
AUO 友達ADR 3.96 ▲0.02 0.51% 3.92 3.96 3.9 3.94 641025.0 0.03
CHT 中華電信ADR 33.13 ▼-0.03 -0.09% 33.08 33.15 32.99 33.16 310512.0 0.03
LN Line Corp(ADR) 34.56 ▲1.87 5.44% 34.37 34.9 34.23 32.69 787967.0 0.01
SPIL 矽品ADR 7.85 ▲0.01 0.13% 7.85 7.87 7.84 7.84 91709.0 0.05
TSM 台積電ADR 31.92 ▲0.17 0.54% 31.61 31.92 31.47 31.75 3680945.0 0.06
UMC 聯電ADR 2.04 ▲0.11 5.42% 2.03 2.07 2.02 1.93 3392197.0 0.12

您已成功加入自選股。