Crescent Energy Company
〈CRGY〉
| 走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | ETF檔數 |
|---|---|---|---|---|---|---|---|---|
| MGY | Magnolia Oil & Gas | 11/20 | 27.7100 | 0.4200 | 1.54 | 973,118 | 37 | |
| NOG | Northern Oil and Gas | 11/20 | 41.5700 | 0.4900 | 1.19 | 929,108 | 36 | |
| CRC | California Resources | 11/20 | 58.1600 | 0.4900 | 0.85 | 462,948 | 35 | |
| TALO | Talos Energy | 11/20 | 11.4500 | 0.4200 | 3.81 | 1,615,786 | 35 | |
| CVI | CVR Energy | 11/20 | 18.7000 | -0.0900 | -0.48 | 828,499 | 35 | |
| CRK | Comstock Resources | 11/20 | 15.0000 | 0.9600 | 6.84 | 2,522,690 | 35 | |
| SM | SM Energy | 11/20 | 44.7600 | 0.8700 | 1.98 | 1,370,593 | 34 | |
| PARR | Par Pacific Holdings | 11/20 | 17.2000 | 0.1300 | 0.76 | 718,353 | 33 | |
| VTLE | Vital Energy | 11/20 | 32.5200 | 1.2900 | 4.13 | 635,878 | 33 | |
| MUR | Murphy Oil | 11/20 | 32.9800 | 0.4700 | 1.45 | 1,120,824 | 32 | |
| CEIX | CONSOL Energy | 11/20 | 126.0100 | -0.5700 | -0.45 | 348,619 | 31 | |
| AROC | Archrock | 11/20 | 24.3200 | -0.2200 | -0.90 | 1,124,821 | 31 | |
| PTEN | Patterson-UTI Energy | 11/20 | 8.1300 | 0.0200 | 0.25 | 4,545,960 | 31 | |
| WKC | World Kinect | 11/20 | 28.0200 | 0.2200 | 0.79 | 930,380 | 31 | |
| GPOR | Gulfport Energy | 11/20 | 174.6800 | 8.2300 | 4.94 | 386,919 | 31 | |
| BTU | Peabody Energy | 11/20 | 26.6100 | 0.0600 | 0.23 | 2,183,195 | 30 | |
| HP | Helmerich & Payne | 11/20 | 33.7300 | 0.3300 | 0.99 | 1,033,849 | 29 | |
| VBTX | Veritex Holdings | 11/20 | 28.9800 | -0.0800 | -0.28 | 282,905 | 29 | |
| SLVM | Sylvamo | 11/20 | 87.3800 | 0.6800 | 0.78 | 212,382 | 29 | |
| SBH | Sally Beauty Holdings Inc. | 11/20 | 13.1300 | 0.0500 | 0.38 | 1,814,972 | 29 | |
| NMIH | NMI Holdings Inc | 11/20 | 37.9200 | 0.1400 | 0.37 | 400,055 | 28 | |
| DNOW | DNOW | 11/20 | 14.6500 | 0.2900 | 2.02 | 410,417 | 28 | |
| PLAB | Photronics | 11/20 | 24.1000 | 0.1600 | 0.67 | 385,288 | 28 | |
| HLX | Helix Energy Solutions Group | 11/20 | 10.8900 | 0.4000 | 3.81 | 1,182,868 | 28 | |
| CAL | Caleres | 11/20 | 29.7500 | -0.0100 | -0.03 | 547,373 | 28 | |
| COOP | Mr. Cooper Group | 11/20 | 97.0900 | -0.8600 | -0.88 | 479,721 | 28 | |
| WHD | Cactus | 11/20 | 65.2900 | 0.0700 | 0.11 | 1,018,694 | 28 | |
| STC | Stewart Information | 11/20 | 72.3500 | -0.6800 | -0.93 | 145,664 | 28 | |
| DIOD | Diodes | 11/20 | 55.5900 | 0.8900 | 1.63 | 288,851 | 28 | |
| LBRT | Liberty Energy | 11/20 | 17.5700 | 0.2200 | 1.27 | 2,340,277 | 28 | |
| CNX | CNX Resources | 11/20 | 40.1100 | 0.7400 | 1.88 | 1,931,948 | 28 | |
| KOS | Kosmos Energy | 11/20 | 3.9000 | -0.0100 | -0.26 | 4,362,960 | 28 | |
| RUSHA | Rush Enterprises - Class A | 11/20 | 58.2700 | -0.6700 | -1.14 | 373,364 | 28 | |
| KFY | Korn Ferry | 11/20 | 75.6700 | 0.1000 | 0.13 | 446,895 | 27 | |
| PBH | Prestige Consumer Healthcare | 11/20 | 82.6700 | 0.2100 | 0.25 | 242,053 | 27 | |
| INDB | Independent Bank Corp. | 11/20 | 70.8100 | 0.0200 | 0.03 | 186,614 | 27 | |
| ASO | Academy Sports and Outdoors | 11/20 | 45.2600 | -0.7700 | -1.67 | 2,018,488 | 27 | |
| SKYW | SkyWest | 11/20 | 108.9800 | -0.9100 | -0.83 | 215,893 | 27 | |
| PDCO | Patterson | 11/20 | 20.0600 | -0.3500 | -1.71 | 659,740 | 27 | |
| NX | Quanex Building Products | 11/20 | 29.7200 | -0.1700 | -0.57 | 221,231 | 27 | |
| EAT | Brinker International Inc. | 11/20 | 124.7400 | 2.6100 | 2.14 | 1,244,816 | 27 | |
| GIII | G-III Apparel Group | 11/20 | 28.5600 | -0.6800 | -2.33 | 504,917 | 27 | |
| HI | Hillenbrand | 11/20 | 31.8400 | 0.4100 | 1.30 | 462,901 | 27 | |
| VTOL | Bristow Group | 11/20 | 37.5100 | -0.0100 | -0.03 | 125,184 | 27 | |
| FULT | Fulton Financial | 11/20 | 20.8400 | 0.1300 | 0.63 | 868,089 | 27 | |
| HCC | Warrior Met Coal | 11/20 | 69.9700 | 1.4700 | 2.15 | 597,805 | 27 | |
| WAFD | WaFd | 11/20 | 35.9200 | -0.0300 | -0.08 | 352,995 | 27 | |
| AMWD | American Woodmark | 11/20 | 94.9300 | 0.4600 | 0.49 | 150,959 | 27 | |
| FFBC | First Financial Bancorp. | 11/20 | 28.6700 | -0.1200 | -0.42 | 221,954 | 27 | |
| UPBD | Upbound | 11/20 | 32.1100 | -0.3000 | -0.93 | 241,798 | 27 | |
| CVBF | CVB Financial | 11/20 | 22.5700 | 0.0800 | 0.36 | 615,057 | 27 | |
| AX | Axos Financial | 11/20 | 79.7300 | 0.1100 | 0.14 | 569,592 | 27 | |
| PUMP | ProPetro Holding | 11/20 | 7.8100 | 0.0400 | 0.51 | 962,667 | 27 | |
| MCY | Mercury General Corporation | 11/20 | 73.7300 | 0.3000 | 0.41 | 155,436 | 27 | |
| GPRE | Green Plains | 11/20 | 10.8800 | 0.3300 | 3.13 | 920,869 | 27 | |
| PFS | Provident Financial Services | 11/20 | 20.7100 | -0.2300 | -1.10 | 611,194 | 27 | |
| PBF | PBF Energy | 11/20 | 31.6300 | 0.0800 | 0.25 | 1,745,520 | 27 | |
| CALM | Cal-Maine Foods | 11/20 | 94.7800 | -0.3600 | -0.38 | 379,990 | 27 | |
| TGNA | TEGNA | 11/20 | 18.1100 | 0.2300 | 1.29 | 1,051,504 | 27 | |
| PRDO | Perdoceo Education | 11/20 | 26.4300 | 0.0300 | 0.11 | 582,010 | 27 | |
| LGIH | LGI Homes | 11/20 | 101.7900 | 0.6300 | 0.62 | 157,265 | 27 | |
| AEO | American Eagle Outfitters Inc. | 11/20 | 17.2700 | -0.1600 | -0.92 | 4,432,197 | 26 | |
| GRBK | Green Brick Partners | 11/20 | 68.6800 | -0.2200 | -0.32 | 277,842 | 26 | |
| LPG | Dorian LPG Ltd. | 11/20 | 25.7000 | -0.0400 | -0.16 | 962,691 | 26 | |
| STBA | S&T Bancorp, Inc. | 11/20 | 41.9600 | -0.0600 | -0.14 | 96,386 | 26 | |
| CCS | Century Communities | 11/20 | 86.4500 | 0.6500 | 0.76 | 538,561 | 26 | |
| CWT | California Water Service | 11/20 | 51.0800 | -0.4000 | -0.78 | 199,038 | 26 | |
| BHE | Benchmark Electronics | 11/20 | 47.0400 | -0.2800 | -0.59 | 239,349 | 26 | |
| SFBS | ServisFirst Bank | 11/20 | 92.7300 | -0.9300 | -0.99 | 138,944 | 26 | |
| PSMT | PriceSmart | 11/20 | 87.7000 | -0.2900 | -0.33 | 91,529 | 26 | |
| INVA | Innoviva | 11/20 | 19.1500 | 0.0600 | 0.31 | 2,493,316 | 26 | |
| MD | Pediatrix Medical Group | 11/20 | 14.4900 | -0.1200 | -0.82 | 727,478 | 26 | |
| SEM | Select Medical Holdings | 11/20 | 38.0900 | 1.0800 | 2.92 | 700,449 | 26 | |
| HOPE | Hope Bancorp | 11/20 | 13.3700 | 0.0400 | 0.30 | 426,766 | 26 | |
| IBTX | Independent Bank Group | 11/20 | 63.0600 | -0.2300 | -0.36 | 182,377 | 26 | |
| ACA | Arcosa | 11/20 | 105.8300 | 0.8800 | 0.84 | 186,698 | 26 | |
| OTTR | Otter Tail Corporation | 11/20 | 79.6500 | -0.3400 | -0.43 | 120,660 | 26 | |
| WD | Walker & Dunlop Inc. | 11/20 | 105.7200 | -1.2100 | -1.13 | 106,316 | 26 | |
| AUB | Atlantic Union Bankshares | 11/20 | 41.2400 | -0.5200 | -1.25 | 454,308 | 26 | |
| OII | Oceaneering International | 11/20 | 27.9700 | 0.5000 | 1.82 | 495,862 | 26 | |
| APOG | Apogee Enterprises | 11/20 | 81.3000 | 0.2300 | 0.28 | 103,692 | 26 | |
| IART | Integra LifeSciences Holdings | 11/20 | 22.9300 | 0.0500 | 0.22 | 373,066 | 26 | |
| JXN | Jackson Financial | 11/20 | 98.5400 | -0.9200 | -0.92 | 548,903 | 26 | |
| NBR | Nabors Industries | 11/20 | 72.5400 | -0.3000 | -0.41 | 289,726 | 26 | |
| TDS | Telephone & Data Systems | 11/20 | 31.7100 | 0.2000 | 0.63 | 1,217,594 | 26 | |
| LZB | La-Z-Boy | 11/20 | 42.7900 | 0.4800 | 1.13 | 985,901 | 26 | |
| MBC | MasterBrand | 11/20 | 16.4200 | -0.1800 | -1.08 | 594,676 | 26 | |
| ABCB | Ameris Bancorp | 11/20 | 68.1100 | -0.6000 | -0.87 | 404,299 | 26 | |
| MHO | M/I Homes | 11/20 | 154.6100 | -1.1400 | -0.73 | 197,203 | 26 | |
| MATX | Matson, Inc. | 11/20 | 151.7600 | -0.9800 | -0.64 | 174,361 | 26 | |
| FDP | Fresh Del Monte Produce | 11/20 | 33.8600 | 0.0800 | 0.24 | 156,755 | 26 | |
| ZD | Ziff Davis | 11/20 | 56.0400 | 0.5800 | 1.05 | 376,608 | 26 | |
| VSCO | Victoria's Secret | 11/20 | 36.0500 | -0.2000 | -0.55 | 1,975,690 | 26 | |
| SCSC | ScanSource, Inc. | 11/20 | 49.1400 | -0.0100 | -0.02 | 126,547 | 26 | |
| REZI | Resideo Technologies | 11/20 | 26.3500 | 0.2300 | 0.88 | 927,685 | 26 | |
| CTRE | CareTrust REIT | 11/20 | 30.6600 | -0.4200 | -1.35 | 842,588 | 26 | |
| CATY | Cathay General Bancorp | 11/20 | 50.7500 | -0.2200 | -0.43 | 228,619 | 26 | |
| TPH | TRI Pointe Homes | 11/20 | 41.7200 | 0.0200 | 0.05 | 463,948 | 26 | |
| RC | Ready Capital | 11/20 | 7.2000 | -0.0300 | -0.41 | 850,349 | 25 | |
| RDN | Radian Group | 11/20 | 33.5900 | -0.2700 | -0.80 | 678,400 | 25 | |
| CENTA | Central Garden & Pet - Class A Common Stock Nonvot | 11/20 | 32.0400 | 0.6000 | 1.91 | 194,789 | 25 | |
| ENVA | Enova International | 11/20 | 99.8700 | -0.4100 | -0.41 | 161,828 | 25 | |
| UCB | United Community Banks | 11/20 | 32.4900 | -0.2800 | -0.85 | 729,838 | 25 | |
| SABR | Sabre | 11/20 | 3.6000 | -0.0600 | -1.64 | 2,274,092 | 25 | |
| KALU | Kaiser Aluminum | 11/20 | 80.2400 | 0.1700 | 0.21 | 60,887 | 25 | |
| GEO | Geo Group | 11/20 | 27.8100 | -0.5900 | -2.08 | 2,380,182 | 25 | |
| EPRT | Essential Properties Realty Trust | 11/20 | 33.5600 | -0.5900 | -1.73 | 756,460 | 25 | |
| WSFS | WSFS Financial | 11/20 | 57.5000 | 0 | 0 | 186,447 | 25 | |
| AVA | Avista | 11/20 | 38.5200 | -0.2500 | -0.64 | 382,184 | 25 | |
| MODG | Topgolf Callaway Brands | 11/20 | 8.1500 | -0.3500 | -4.12 | 2,506,963 | 25 | |
| GPI | Group 1 Automotive | 11/20 | 401.7300 | 0.4800 | 0.12 | 161,852 | 25 | |
| DLX | Deluxe Corp. | 11/20 | 22.5000 | -0.2600 | -1.14 | 211,517 | 25 | |
| SANM | Sanmina | 11/20 | 77.5800 | 0.6400 | 0.83 | 400,970 | 25 | |
| NTCT | NetScout Systems | 11/20 | 21.2500 | 0.0800 | 0.38 | 357,355 | 25 | |
| AIR | AAR | 11/20 | 67.5400 | 0.1900 | 0.28 | 174,356 | 25 | |
| FUL | H.B. Fuller | 11/20 | 74.5700 | 0.8700 | 1.18 | 269,474 | 25 | |
| DK | Delek US Holdings | 11/20 | 18.0400 | 0.0600 | 0.33 | 781,468 | 25 | |
| ODP | ODP | 11/20 | 25.8600 | 0.0500 | 0.19 | 452,085 | 25 | |
| STEL | Stellar Bank | 11/20 | 29.3800 | -0.1800 | -0.61 | 162,988 | 25 | |
| EPC | Edgewell Personal Care | 11/20 | 34.6900 | 0 | 0 | 336,154 | 25 | |
| REX | Rex American Resources Corp. | 11/20 | 44.8000 | 0.8500 | 1.93 | 121,767 | 25 | |
| BKU | BankUnited Inc. | 11/20 | 41.0000 | -0.4600 | -1.11 | 1,051,495 | 25 | |
| PLUS | ePlus | 11/20 | 80.7200 | 1.1900 | 1.50 | 122,950 | 25 | |
| BANR | Banner | 11/20 | 72.2400 | -0.0300 | -0.04 | 116,522 | 25 | |
| PPBI | Pacific Premier Bancorp | 11/20 | 27.6100 | -0.0500 | -0.18 | 496,206 | 25 | |
| SAH | Sonic Automotive | 11/20 | 61.6800 | -0.8900 | -1.42 | 102,746 | 25 | |
| DXPE | DXP Enterprises, Inc. | 11/20 | 68.1100 | -0.3400 | -0.50 | 68,594 | 25 | |
| HNI | HNI | 11/20 | 55.2900 | 0.5100 | 0.93 | 198,336 | 25 | |
| BANF | BancFirst | 11/20 | 121.2100 | -0.2600 | -0.21 | 64,192 | 25 | |
| SFNC | Simmons First National | 11/20 | 24.1100 | 0.0400 | 0.17 | 428,395 | 25 | |
| NWBI | Northwest Bancshares | 11/20 | 14.4600 | 0.0300 | 0.21 | 473,212 | 25 | |
| ANDE | Andersons | 11/20 | 47.5900 | 0.4000 | 0.85 | 167,905 | 25 | |
| TRMK | Trustmark Corporation | 11/20 | 37.6600 | -0.2500 | -0.66 | 235,851 | 25 | |
| HELE | Helen of Troy | 11/20 | 66.8000 | -0.2900 | -0.43 | 380,273 | 25 | |
| BLMN | Bloomin' Brands | 11/20 | 12.5900 | 0.0300 | 0.24 | 1,328,759 | 25 | |
| WLY | John Wiley & Sons - Class A | 11/20 | 50.0700 | 0.1800 | 0.36 | 199,062 | 25 | |
| CBU | Community Financial System | 11/20 | 67.8500 | -0.3600 | -0.53 | 103,393 | 25 | |
| HMN | Horace Mann Educators Corp. | 11/20 | 40.3800 | -0.0900 | -0.22 | 150,976 | 25 | |
| SNEX | StoneX Group | 11/20 | 102.7400 | 6.0300 | 6.24 | 300,811 | 25 | |
| OMCL | Omnicell | 11/20 | 41.8200 | -0.5900 | -1.39 | 1,723,174 | 25 | |
| MTX | Minerals Technologies Inc. | 11/20 | 79.9000 | 0.3600 | 0.45 | 85,617 | 25 | |
| GBX | Greenbrier Companies | 11/20 | 64.3400 | -0.2900 | -0.45 | 130,914 | 25 | |
| ADNT | Adient | 11/20 | 19.0600 | 0.1100 | 0.58 | 1,191,516 | 25 | |
| SBSI | Southside Bancshares | 11/20 | 35.1200 | -0.0900 | -0.26 | 70,972 | 25 | |
| MRTN | Marten Transport | 11/20 | 16.5900 | -0.3200 | -1.89 | 430,612 | 25 | |
| BCC | Boise Cascade | 11/20 | 137.4100 | -0.7700 | -0.56 | 128,783 | 25 | |
| NBTB | NBT Bancorp | 11/20 | 48.7400 | -0.0800 | -0.16 | 100,230 | 25 | |
| TTMI | TTM Technologies | 11/20 | 23.3000 | -0.0500 | -0.21 | 723,556 | 25 | |
| SKT | Tanger | 11/20 | 36.4300 | -0.0800 | -0.22 | 691,350 | 25 | |
| PHIN | PHINIA | 11/20 | 52.7400 | 0.6300 | 1.21 | 437,797 | 25 | |
| TRN | Trinity Industries Inc. | 11/20 | 37.0500 | -0.9300 | -2.45 | 537,378 | 25 | |
| SATS | EchoStar | 11/20 | 23.4300 | -0.8000 | -3.30 | 1,681,326 | 25 | |
| ADEA | Adeia | 11/20 | 11.5200 | 0.0100 | 0.09 | 626,951 | 25 | |
| PATK | Patrick Industries | 11/20 | 130.7800 | 1.1000 | 0.85 | 199,496 | 25 | |
| AWR | American States Water Company | 11/20 | 84.4000 | -0.7900 | -0.93 | 235,515 | 25 | |
| SJW | SJW | 11/20 | 55.0000 | -0.1500 | -0.27 | 151,864 | 25 |