Beasley Broadcast Group, Inc.
〈BBGI〉
| 走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | ETF檔數 |
|---|---|---|---|---|---|---|---|---|
| CHTR | Charter Communications | 11/21 | 383.8400 | -5.2800 | -1.36 | 960,576 | 26 | |
| FYBR | Frontier Communications Parent | 11/21 | 34.8000 | 0.1000 | 0.29 | 2,453,257 | 15 | |
| RIG | Transocean | 11/21 | 4.3400 | 0.1100 | 2.60 | 19,082,532 | 14 | |
| STX | Seagate | 11/21 | 99.9200 | 1.9000 | 1.94 | 1,744,754 | 14 | |
| LUMN | Lumen Technologies | 11/21 | 7.8500 | 0.3000 | 3.97 | 12,711,766 | 13 | |
| IHRT | iHeartMedia | 11/21 | 2.4500 | 0.1300 | 5.60 | 892,909 | 12 | |
| CCO | Clear Channel Outdoor | 11/21 | 1.5900 | 0.0300 | 1.92 | 1,592,790 | 12 | |
| SIRI | Sirius XM | 11/21 | 25.7700 | 0.5600 | 2.22 | 4,630,707 | 12 | |
| CYH | Community Health Systems | 11/21 | 3.7500 | -0.0800 | -2.09 | 2,072,528 | 11 | |
| OMF | OneMain Holdings | 11/21 | 55.5700 | 0.6100 | 1.11 | 799,589 | 10 | |
| SVC | Service Properties Trust | 11/21 | 2.7200 | 0.1300 | 5.02 | 1,776,310 | 9 | |
| ST | Sensata Technologies | 11/21 | 30.8700 | 0.1500 | 0.49 | 1,966,076 | 9 | |
| COMM | Commscope | 11/21 | 4.3800 | 0.0400 | 0.92 | 3,282,570 | 9 | |
| LAMR | Lamar Advertising | 11/21 | 129.2700 | 1.7300 | 1.36 | 238,172 | 8 | |
| RCL | Royal Caribbean Group | 11/21 | 237.5700 | 1.7000 | 0.72 | 1,403,505 | 8 | |
| VOD | Vodafone | 11/21 | 8.8400 | -0.1000 | -1.12 | 5,493,050 | 8 | |
| IRM | Iron Mountain | 11/21 | 118.7300 | 2.4300 | 2.09 | 1,475,902 | 8 | |
| GTN | Gray Television | 11/21 | 4.3600 | 0.1500 | 3.56 | 2,348,899 | 8 | |
| ENTG | Entegris | 11/21 | 105.2400 | 5.2800 | 5.28 | 3,473,917 | 8 | |
| THC | Tenet Healthcare | 11/21 | 147.9200 | -3.9200 | -2.58 | 2,251,708 | 8 | |
| TDG | TransDigm Group | 11/21 | 1,240.1300 | -52.9800 | -4.10 | 567,350 | 8 | |
| ACI | Albertsons | 11/21 | 19.0600 | -0.0600 | -0.31 | 1,683,089 | 7 | |
| SUN | Sunoco | 11/21 | 54.0200 | 0.5900 | 1.10 | 286,397 | 7 | |
| UNIT | Uniti Group | 11/21 | 5.9000 | 0.2400 | 4.24 | 2,701,340 | 7 | |
| SBGI | Sinclair | 11/21 | 17.1700 | 0.6700 | 4.06 | 245,838 | 7 | |
| HLT | Hilton | 11/21 | 251.8300 | 1.6900 | 0.68 | 1,174,371 | 7 | |
| SSP | E.W. Scripps | 11/21 | 1.9700 | 0.0800 | 4.23 | 532,717 | 7 | |
| URI | United Rentals | 11/21 | 840.7400 | 20.1900 | 2.46 | 711,813 | 7 | |
| NCLH | Norwegian Cruise Line Holdings | 11/21 | 26.7600 | 0.7200 | 2.76 | 9,635,325 | 6 | |
| CCOI | Cogent Communications | 11/21 | 83.7900 | 2.3900 | 2.94 | 525,263 | 6 | |
| YUM | Yum! Brands | 11/21 | 134.2200 | 1.3400 | 1.01 | 1,031,088 | 6 | |
| BBWI | Bath & Body Works | 11/21 | 30.7500 | 0.2400 | 0.79 | 5,367,629 | 6 | |
| NRG | NRG Energy | 11/21 | 96.8900 | 2.3700 | 2.51 | 2,477,878 | 6 | |
| NAVI | Navient | 11/21 | 14.9300 | 0.1500 | 1.01 | 2,097,805 | 6 | |
| VSAT | ViaSat | 11/21 | 8.3300 | 1.4000 | 20.20 | 9,422,596 | 6 | |
| SEE | Sealed Air | 11/21 | 35.5300 | 0.4700 | 1.34 | 1,328,384 | 6 | |
| SPR | Spirit AeroSystems | 11/21 | 31.3800 | -0.5500 | -1.72 | 2,548,076 | 6 | |
| VST | Vistra | 11/21 | 166.6100 | 11.9800 | 7.75 | 7,868,541 | 6 | |
| SATS | EchoStar | 11/21 | 23.5700 | 0.1400 | 0.60 | 1,323,970 | 6 | |
| POST | Post Holdings | 11/21 | 112.9300 | 2.5400 | 2.30 | 683,296 | 6 | |
| TGNA | TEGNA | 11/21 | 18.5200 | 0.4100 | 2.26 | 1,290,805 | 6 | |
| GT | Goodyear Tire & Rubber | 11/21 | 9.2900 | 0.2200 | 2.43 | 3,986,498 | 6 | |
| TIGO | Millicom International Cellular | 11/21 | 26.2900 | 0.1900 | 0.73 | 109,327 | 6 | |
| JWN | Nordstrom Inc. | 11/21 | 22.3700 | 0.1200 | 0.54 | 859,767 | 5 | |
| CCL | Carnival Corporation | 11/21 | 25.3500 | 0.2700 | 1.08 | 19,109,452 | 5 | |
| SM | SM Energy | 11/21 | 45.4600 | 0.7000 | 1.56 | 1,060,440 | 5 | |
| HTZ | Hertz | 11/21 | 3.8850 | 0.2250 | 6.15 | 6,689,901 | 5 | |
| TNL | Travel + Leisure | 11/21 | 54.1600 | 1.2100 | 2.29 | 395,852 | 5 | |
| XRX | Xerox | 11/21 | 8.7500 | 0.3600 | 4.29 | 1,856,388 | 5 | |
| WBA | Walgreens Boots | 11/21 | 8.3000 | 0.0600 | 0.73 | 19,346,762 | 5 | |
| GEN | Gen | 11/21 | 29.8100 | 0.3700 | 1.26 | 2,393,359 | 5 | |
| HESM | Hess Midstream | 11/21 | 36.8200 | 0.7500 | 2.08 | 690,754 | 5 | |
| M | Macy's | 11/21 | 15.0700 | 0.5100 | 3.50 | 4,824,970 | 5 | |
| PFSI | PennyMac Financial Services, Inc. | 11/21 | 103.9500 | 1.2300 | 1.20 | 152,693 | 5 | |
| NBR | Nabors Industries | 11/21 | 75.4300 | 2.8900 | 3.98 | 674,860 | 5 | |
| CAR | Avis Budget | 11/21 | 101.6400 | 2.5800 | 2.60 | 506,521 | 5 | |
| GPK | Graphic Packaging | 11/21 | 28.8100 | 0.2800 | 0.98 | 1,492,786 | 5 | |
| GEL | Genesis Energy - Common Units | 11/21 | 11.6000 | 0.0400 | 0.35 | 382,240 | 5 | |
| HOUS | Anywhere | 11/21 | 4.3600 | 0.1600 | 3.81 | 1,127,561 | 5 | |
| ABG | Asbury Automotive | 11/21 | 258.1600 | 7.6800 | 3.07 | 106,312 | 5 | |
| CLF | Cleveland-Cliffs | 11/21 | 11.8800 | 0.2200 | 1.89 | 10,326,363 | 5 | |
| IEP | Icahn Enterprises | 11/21 | 11.0150 | -0.0050 | -0.05 | 730,812 | 5 | |
| NWL | Newell Brands | 11/21 | 8.9400 | 0.1000 | 1.13 | 10,358,468 | 5 | |
| CLMT | Calumet Specialty Products Partners | 11/21 | 21.5200 | 0.7100 | 3.41 | 341,887 | 4 | |
| AAL | American Airlines | 11/21 | 14.2000 | -0.2600 | -1.80 | 20,758,556 | 4 | |
| OUT | OUTFRONT Media | 11/21 | 18.9400 | 0.1700 | 0.91 | 1,407,775 | 4 | |
| CHDN | Churchill Downs | 11/21 | 142.3800 | 2.4100 | 1.72 | 341,830 | 4 | |
| DAN | Dana | 11/21 | 8.2800 | 0.3200 | 4.02 | 3,266,209 | 4 | |
| OI | O-I Glass | 11/21 | 12.8500 | 0.2900 | 2.31 | 1,031,350 | 4 | |
| SMG | Scotts Miracle-Gro | 11/21 | 76.4800 | 1.2900 | 1.72 | 892,621 | 4 | |
| TWLO | Twilio | 11/21 | 102.0700 | 3.6300 | 3.69 | 4,216,449 | 4 | |
| CZR | Caesars Entertainment | 11/21 | 37.5600 | -0.0300 | -0.08 | 2,464,419 | 4 | |
| NXST | Nexstar Media Group | 11/21 | 169.1200 | 2.2900 | 1.37 | 296,848 | 4 | |
| PPC | Pilgrim's Pride | 11/21 | 52.2500 | 0.0400 | 0.08 | 577,129 | 4 | |
| AM | Antero Midstream | 11/21 | 15.7800 | 0.3500 | 2.27 | 2,541,998 | 4 | |
| PARA | Paramount - Class B | 11/21 | 11.0900 | 0.5100 | 4.82 | 11,221,071 | 4 | |
| CCK | Crown Holdings | 11/21 | 91.0100 | 0.7300 | 0.81 | 1,481,159 | 4 | |
| MUR | Murphy Oil | 11/21 | 33.1500 | 0.1700 | 0.52 | 1,572,942 | 4 | |
| BALY | Bally's | 11/21 | 17.7600 | -0.0600 | -0.34 | 448,261 | 4 | |
| SSNC | SS&C Technologies | 11/21 | 75.1600 | 1.7300 | 2.36 | 1,394,191 | 4 | |
| OPI | Office Properties Income Trust | 11/21 | 1.1400 | 0.0200 | 1.79 | 978,283 | 4 | |
| GDDY | GoDaddy | 11/21 | 193.0100 | 2.8900 | 1.52 | 884,540 | 4 | |
| AMCX | AMC Networks | 11/21 | 9.8200 | 0.2500 | 2.61 | 902,232 | 4 | |
| SCI | Service Corporation | 11/21 | 86.1300 | 0.7100 | 0.83 | 607,158 | 4 | |
| PR | Permian Resources | 11/21 | 15.9900 | 0.5300 | 3.43 | 11,103,280 | 4 | |
| EAF | GrafTech International | 11/21 | 2.0800 | 0 | 0 | 1,999,843 | 4 | |
| CIVI | Civitas | 11/21 | 52.2800 | 0.6800 | 1.32 | 938,921 | 4 | |
| OGN | Organon | 11/21 | 14.8900 | 0.1600 | 1.09 | 2,219,395 | 4 | |
| MPW | Medical Properties Trust Inc. | 11/21 | 4.2400 | -0.0200 | -0.47 | 10,895,336 | 4 | |
| ATI | ATI | 11/21 | 58.1600 | 0.1400 | 0.24 | 1,152,384 | 4 | |
| LYV | Live Nation Entertainment | 11/21 | 138.5700 | 2.0600 | 1.51 | 2,219,122 | 4 | |
| NWSA | News - Class A | 11/21 | 29.5400 | 0.3900 | 1.34 | 3,105,420 | 4 | |
| BALL | Ball | 11/21 | 60.8300 | 0.4100 | 0.68 | 1,402,164 | 4 | |
| BLDR | Builders FirstSource | 11/21 | 175.9100 | 1.0800 | 0.62 | 1,508,629 | 4 | |
| CNSL | Consolidated Communications | 11/21 | 4.6300 | 0 | 0 | 568,096 | 4 | |
| HI | Hillenbrand | 11/21 | 32.9700 | 1.1300 | 3.55 | 399,995 | 3 | |
| KW | Kennedy-Wilson Holdings Inc. | 11/21 | 10.9700 | -0.0100 | -0.09 | 413,802 | 3 | |
| BZH | Beazer Homes USA | 11/21 | 33.0300 | 0.3700 | 1.13 | 209,922 | 3 | |
| LAD | Lithia Motors | 11/21 | 382.5000 | 11.3500 | 3.06 | 220,918 | 3 | |
| EHC | Encompass Health | 11/21 | 99.4000 | 0.4700 | 0.48 | 695,862 | 3 | |
| AXL | American Axle & Manufacturing | 11/21 | 6.3800 | 0.1900 | 3.07 | 1,386,151 | 3 | |
| VFC | V.F. | 11/21 | 18.7900 | 0.1400 | 0.75 | 4,267,900 | 3 | |
| FOUR | Shift4 Payments | 11/21 | 109.2800 | 7.3800 | 7.24 | 3,466,430 | 3 | |
| MTDR | Matador Resources | 11/21 | 60.1600 | 0.9800 | 1.66 | 1,004,037 | 3 | |
| FCFS | FirstCash | 11/21 | 102.9700 | -2.2300 | -2.12 | 231,492 | 3 | |
| DHC | Diversified Healthcare Trust | 11/21 | 2.4400 | 0.0100 | 0.41 | 698,468 | 3 | |
| VTLE | Vital Energy | 11/21 | 32.8000 | 0.2800 | 0.86 | 709,211 | 3 | |
| LW | Lamb Weston Holdings | 11/21 | 76.7500 | 0.6400 | 0.84 | 1,266,043 | 3 | |
| IQV | IQVIA Holdings | 11/21 | 197.6000 | 3.2200 | 1.66 | 1,858,637 | 3 | |
| MOH | Molina Healthcare Inc. | 11/21 | 296.0700 | 1.4300 | 0.49 | 727,739 | 3 | |
| GLP | Global Partners - Common Units representing Limite | 11/21 | 51.8500 | 1.2900 | 2.55 | 49,260 | 3 | |
| PCG | PG&E | 11/21 | 21.2300 | 0.1300 | 0.62 | 21,879,240 | 3 | |
| CENT | Central Garden & Pet - Common Stock | 11/21 | 38.3600 | 0.9900 | 2.65 | 155,052 | 3 | |
| VYX | NCR Voyix | 11/21 | 14.5600 | 0.3600 | 2.54 | 1,394,673 | 3 | |
| AAP | Advance Auto Parts | 11/21 | 38.6900 | 0.0600 | 0.16 | 2,346,330 | 3 | |
| ENR | Energizer Holdings | 11/21 | 38.0900 | 0.4300 | 1.14 | 907,509 | 3 | |
| CASH | Pathward Financial | 11/21 | 80.7800 | 1.2600 | 1.58 | 136,448 | 3 | |
| ALSN | Allison Transmission | 11/21 | 118.1100 | 2.9000 | 2.52 | 446,303 | 3 | |
| STWD | STARWOOD PROPERTY TRUST, INC. | 11/21 | 19.9100 | 0.1600 | 0.81 | 1,567,946 | 3 | |
| RRR | Red Rock Resorts | 11/21 | 50.0300 | 0.3400 | 0.68 | 895,370 | 3 | |
| PRAA | PRA Group | 11/21 | 20.8800 | -0.0400 | -0.19 | 267,948 | 3 | |
| AMC | AMC Entertainment | 11/21 | 4.4900 | 0.0500 | 1.13 | 7,842,489 | 3 | |
| KBH | KB Home | 11/21 | 77.7900 | -0.1800 | -0.23 | 797,717 | 3 | |
| PK | Park Hotels & Resorts | 11/21 | 14.6800 | 0.4800 | 3.38 | 2,291,394 | 3 | |
| AA | Alcoa | 11/21 | 46.4500 | 0.7100 | 1.55 | 3,125,195 | 3 | |
| CRK | Comstock Resources | 11/21 | 15.2300 | 0.2300 | 1.53 | 3,888,918 | 3 | |
| FTAI | FTAI Aviation | 11/21 | 174.9600 | 3.7500 | 2.19 | 1,041,985 | 3 | |
| PRGO | Perrigo | 11/21 | 27.0800 | -0.0700 | -0.26 | 1,289,504 | 3 | |
| FUN | Six Flags Entertainment | 11/21 | 45.3000 | -0.8000 | -1.74 | 1,068,335 | 3 | |
| BDN | Brandywine Realty Trust | 11/21 | 5.5400 | 0.1500 | 2.78 | 1,558,490 | 3 | |
| DLX | Deluxe Corp. | 11/21 | 22.9500 | 0.4500 | 2.00 | 252,150 | 3 | |
| LNW | Light & Wonder | 11/21 | 94.4100 | 1.9300 | 2.09 | 966,674 | 3 | |
| DVA | DaVita | 11/21 | 164.1400 | 2.7400 | 1.70 | 707,763 | 3 | |
| ADNT | Adient | 11/21 | 19.0900 | 0.0300 | 0.16 | 1,496,670 | 3 | |
| WCC | WESCO International | 11/21 | 207.4100 | 5.5700 | 2.76 | 585,289 | 3 | |
| CLH | Clean Harbors | 11/21 | 250.0300 | 2.5600 | 1.03 | 201,979 | 3 | |
| OLN | Olin | 11/21 | 42.0200 | 1.2100 | 2.96 | 1,130,689 | 3 | |
| SQ | Block | 11/21 | 92.7000 | 3.0000 | 3.34 | 14,160,511 | 3 | |
| CRL | Charles River Laboratories | 11/21 | 194.1900 | 6.2900 | 3.35 | 502,262 | 3 | |
| BCO | Brink's | 11/21 | 93.2600 | 0.7200 | 0.78 | 237,388 | 3 | |
| AES | The AES Corporation | 11/21 | 13.2500 | -0.0300 | -0.23 | 21,346,592 | 3 | |
| CC | Chemours | 11/21 | 20.8000 | 1.5500 | 8.05 | 2,740,207 | 3 | |
| COTY | Coty Inc. | 11/21 | 7.1900 | 0.0500 | 0.70 | 3,948,374 | 3 | |
| RHP | Ryman Hospitality Properties, In | 11/21 | 113.7700 | 1.6400 | 1.46 | 288,958 | 3 | |
| MGM | MGM Resorts | 11/21 | 38.0100 | 0.5000 | 1.33 | 2,569,600 | 3 | |
| BGS | B&G Foods | 11/21 | 6.3800 | 0.1100 | 1.75 | 1,687,191 | 3 | |
| CNX | CNX Resources | 11/21 | 40.6400 | 0.5300 | 1.32 | 1,615,711 | 3 | |
| CTLT | Catalent | 11/21 | 59.6600 | 0.6600 | 1.12 | 1,190,016 | 3 | |
| ADT | ADT | 11/21 | 7.5400 | -0.0100 | -0.13 | 4,503,432 | 3 | |
| LADR | Ladder Capital Corp | 11/21 | 11.7500 | 0.1400 | 1.21 | 345,033 | 3 |