Ziff Davis, Inc.
〈ZD〉
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 | 10/04 | 326.3200 | 3.9300 | 1.22 | 1,062,031 | 77 | |
TGNA | TEGNA | 10/04 | 15.4300 | 0.1700 | 1.11 | 2,127,816 | 70 | |
FYBR | Frontier Communications Parent | 10/04 | 35.3600 | -0.0600 | -0.17 | 1,351,152 | 58 | |
KBH | KB Home | 10/04 | 81.7700 | -1.8300 | -2.19 | 1,269,696 | 55 | |
THC | Tenet Healthcare | 10/04 | 156.5700 | -0.1700 | -0.11 | 1,187,071 | 53 | |
ASGN | ASGN | 10/04 | 94.2600 | 1.6800 | 1.81 | 189,714 | 52 | |
GHC | Graham Holdings | 10/04 | 810.1900 | 13.5700 | 1.70 | 10,948 | 52 | |
MUR | Murphy Oil | 10/04 | 36.0500 | 0.4400 | 1.24 | 1,270,996 | 52 | |
TMHC | Taylor Morrison Home | 10/04 | 67.7600 | -1.3300 | -1.93 | 607,323 | 52 | |
GT | Goodyear Tire & Rubber | 10/04 | 8.5300 | 0.3800 | 4.66 | 3,497,875 | 52 | |
TNL | Travel + Leisure | 10/04 | 47.0300 | 1.3500 | 2.96 | 535,386 | 52 | |
M | Macy's | 10/04 | 15.8000 | 0.4300 | 2.80 | 5,017,084 | 51 | |
CMC | Commercial Metals Co. | 10/04 | 53.3500 | 0.7000 | 1.33 | 664,698 | 50 | |
BCO | Brink's | 10/04 | 111.4900 | 1.5000 | 1.36 | 225,781 | 49 | |
ADNT | Adient | 10/04 | 22.1600 | 0.3700 | 1.70 | 824,773 | 49 | |
VSH | Vishay | 10/04 | 18.0000 | 0.2400 | 1.35 | 591,759 | 49 | |
BDC | Belden | 10/04 | 117.4600 | 1.7400 | 1.50 | 191,764 | 49 | |
ENS | Enersys | 10/04 | 100.4300 | 2.1700 | 2.21 | 165,892 | 49 | |
IBOC | International Bancshares | 10/04 | 58.5800 | 1.3300 | 2.32 | 167,746 | 49 | |
TEX | Terex | 10/04 | 51.5100 | 0.6200 | 1.22 | 622,625 | 49 | |
LAMR | Lamar Advertising | 10/04 | 132.6100 | 1.3100 | 1.00 | 287,342 | 49 | |
JWN | Nordstrom Inc. | 10/04 | 21.9700 | 0.5000 | 2.33 | 1,731,603 | 48 | |
SR | Spire | 10/04 | 65.1200 | 0.0900 | 0.14 | 236,595 | 48 | |
CNX | CNX Resources | 10/04 | 34.1000 | 0.0900 | 0.26 | 1,800,645 | 48 | |
SYNA | Synaptics | 10/04 | 76.3400 | 0.9400 | 1.25 | 197,825 | 48 | |
FCFS | FirstCash | 10/04 | 113.8900 | 2.2400 | 2.01 | 153,249 | 48 | |
NWE | NorthWestern Energy | 10/04 | 55.7700 | -0.1800 | -0.32 | 296,788 | 47 | |
ST | Sensata Technologies | 10/04 | 34.9000 | 0.5200 | 1.51 | 811,462 | 47 | |
ASB | Associated Banc | 10/04 | 21.0200 | 0.3600 | 1.74 | 904,262 | 47 | |
OPCH | Option Care Health | 10/04 | 29.1500 | -0.1300 | -0.44 | 1,027,358 | 47 | |
CVLT | CommVault | 10/04 | 153.1900 | 2.4400 | 1.62 | 162,959 | 47 | |
TCBI | Texas Capital Bancshares, Inc. | 10/04 | 72.0000 | 1.6900 | 2.40 | 233,154 | 47 | |
CLF | Cleveland-Cliffs | 10/04 | 13.0000 | 0.2000 | 1.56 | 8,369,072 | 46 | |
NEOG | Neogen | 10/04 | 15.0700 | 0.1300 | 0.87 | 1,308,805 | 46 | |
VLY | Valley National Bancorp | 10/04 | 8.8800 | 0.1300 | 1.49 | 3,942,543 | 46 | |
CNO | CNO Financial Group Inc. | 10/04 | 34.9700 | 0.5700 | 1.66 | 519,442 | 46 | |
NAVI | Navient | 10/04 | 15.6000 | 0.3100 | 2.03 | 337,297 | 45 | |
PCH | PotlatchDeltic | 10/04 | 43.8500 | -0.2800 | -0.63 | 279,911 | 45 | |
ESNT | Essent | 10/04 | 64.1800 | 0.9200 | 1.45 | 333,367 | 45 | |
SBRA | Sabra Healthcare REIT | 10/04 | 17.9700 | -0.2600 | -1.43 | 1,588,855 | 45 | |
SM | SM Energy | 10/04 | 45.0800 | 0.9800 | 2.22 | 1,858,963 | 45 | |
AVNT | Avient | 10/04 | 49.1400 | 0.7600 | 1.57 | 314,929 | 45 | |
SIGI | Selective Insurance | 10/04 | 93.8400 | 2.1800 | 2.38 | 273,862 | 45 | |
UBSI | United Bankshares | 10/04 | 36.1500 | 0.6200 | 1.75 | 313,123 | 44 | |
POST | Post Holdings | 10/04 | 114.4900 | 0.6200 | 0.54 | 366,259 | 44 | |
HQY | HealthEquity | 10/04 | 83.0900 | 4.9100 | 6.28 | 657,461 | 44 | |
BKH | Black Hills | 10/04 | 59.9500 | -0.0400 | -0.07 | 298,163 | 44 | |
ONB | Old National Bancorp | 10/04 | 18.2900 | 0.3000 | 1.67 | 1,453,951 | 44 | |
UMBF | UMB Financial Corporation | 10/04 | 103.6800 | 1.7000 | 1.67 | 357,980 | 44 | |
HELE | Helen of Troy | 10/04 | 62.7800 | 1.2400 | 2.01 | 412,162 | 44 | |
PBH | Prestige Consumer Healthcare | 10/04 | 68.8300 | 0.5100 | 0.75 | 246,460 | 44 | |
HAE | Haemonetics | 10/04 | 77.8900 | -0.1900 | -0.24 | 307,489 | 43 | |
BLKB | Blackbaud | 10/04 | 82.4100 | 0.4600 | 0.56 | 146,934 | 43 | |
HWC | Hancock Whitney | 10/04 | 50.7300 | 1.1200 | 2.26 | 393,019 | 43 | |
GEF | Greif - Class A | 10/04 | 62.1400 | 1.2200 | 2.00 | 128,107 | 43 | |
EHC | Encompass Health | 10/04 | 94.5000 | -0.2300 | -0.24 | 426,967 | 43 | |
XRX | Xerox | 10/04 | 10.4900 | 0.1900 | 1.84 | 1,221,184 | 43 | |
GBCI | Glacier Bancorp | 10/04 | 45.5700 | 0.9000 | 2.01 | 414,157 | 43 | |
NXST | Nexstar Media Group | 10/04 | 164.2500 | 1.6100 | 0.99 | 201,558 | 43 | |
PPC | Pilgrim's Pride | 10/04 | 44.6000 | 1.0300 | 2.36 | 1,641,559 | 43 | |
OMF | OneMain Holdings | 10/04 | 47.0500 | 1.7200 | 3.79 | 1,222,478 | 43 | |
SFM | Sprouts Farmers | 10/04 | 112.9000 | 1.8600 | 1.68 | 998,565 | 43 | |
SVC | Service Properties Trust | 10/04 | 4.9200 | 0.2300 | 4.90 | 826,251 | 43 | |
NJR | New Jersey Resources | 10/04 | 45.9000 | -0.0600 | -0.13 | 312,996 | 43 | |
CRI | Carters Inc. | 10/04 | 64.7700 | -0.2800 | -0.43 | 669,708 | 42 | |
SWX | Southwest Gas | 10/04 | 73.8300 | 1.1400 | 1.57 | 276,623 | 42 | |
GATX | GATX | 10/04 | 129.6300 | 1.1300 | 0.88 | 94,940 | 42 | |
COOP | Mr. Cooper Group | 10/04 | 91.3800 | -0.2000 | -0.22 | 404,657 | 42 | |
POWI | Power Integrations, Inc. | 10/04 | 63.1400 | 0.6500 | 1.04 | 243,366 | 42 | |
CDP | COPT Defense Properties | 10/04 | 31.0500 | -0.1300 | -0.42 | 934,020 | 42 | |
ALE | Allete | 10/04 | 64.2100 | -0.0500 | -0.08 | 212,160 | 42 | |
IRM | Iron Mountain | 10/04 | 118.2800 | -0.1500 | -0.13 | 879,318 | 42 | |
OGS | ONE Gas, Inc. | 10/04 | 73.4300 | 0.7000 | 0.96 | 369,069 | 42 | |
GPK | Graphic Packaging | 10/04 | 28.7900 | 0.1700 | 0.59 | 1,511,421 | 42 | |
SSB | SouthState | 10/04 | 96.4400 | 1.7900 | 1.89 | 429,923 | 42 | |
ASH | Ashland | 10/04 | 85.5900 | 1.0900 | 1.29 | 323,657 | 42 | |
HOMB | Home BancShares | 10/04 | 26.5100 | 0.4700 | 1.80 | 666,303 | 42 | |
MMS | Maximus | 10/04 | 91.2500 | 0.1100 | 0.12 | 212,231 | 42 | |
FFIN | First Financial Bankshares | 10/04 | 35.8900 | 0.4000 | 1.13 | 379,861 | 42 | |
POR | Portland General Electric | 10/04 | 46.5800 | -0.1900 | -0.41 | 745,393 | 41 | |
AM | Antero Midstream | 10/04 | 15.8000 | 0.1400 | 0.89 | 1,685,696 | 41 | |
SLAB | Silicon Laboratories | 10/04 | 116.5800 | 2.7800 | 2.44 | 203,856 | 41 | |
NOVT | Novanta | 10/04 | 175.0000 | 3.1600 | 1.84 | 125,589 | 41 | |
CHX | ChampionX | 10/04 | 32.4700 | 0.4200 | 1.31 | 2,879,298 | 41 | |
CADE | Cadence Bank | 10/04 | 31.2400 | 0.6100 | 1.99 | 805,534 | 41 | |
PBF | PBF Energy | 10/04 | 32.9900 | -0.7100 | -2.11 | 2,366,058 | 41 | |
VC | Visteon | 10/04 | 92.3100 | 1.6100 | 1.78 | 181,741 | 41 | |
EXLS | ExlService | 10/04 | 38.7700 | -0.2200 | -0.56 | 952,048 | 41 | |
SIRI | Sirius XM | 10/04 | 22.7300 | -0.4500 | -1.94 | 4,899,092 | 41 | |
PRGO | Perrigo | 10/04 | 24.9300 | 0.1800 | 0.73 | 929,234 | 41 | |
ABG | Asbury Automotive | 10/04 | 231.8200 | 8.3100 | 3.72 | 139,560 | 40 | |
CBT | Cabot | 10/04 | 110.4800 | 1.5400 | 1.41 | 149,464 | 40 | |
SLM | SLM | 10/04 | 22.7600 | 0.7500 | 3.41 | 1,007,405 | 40 | |
UFPI | UFP Industries | 10/04 | 129.7100 | 0.1300 | 0.10 | 204,557 | 40 | |
IRDM | Iridium Communications Inc | 10/04 | 29.9500 | -1.6600 | -5.25 | 1,370,374 | 40 | |
TDG | TransDigm Group | 10/04 | 1,355.4600 | 11.3700 | 0.85 | 187,855 | 40 | |
CIVI | Civitas | 10/04 | 54.2300 | 0.5300 | 0.99 | 1,494,353 | 40 | |
BYD | Boyd Gaming | 10/04 | 64.8000 | 0.7400 | 1.16 | 582,037 | 40 | |
VAC | Marriott Vacations Worldwide Cor | 10/04 | 76.3800 | 2.5300 | 3.43 | 268,098 | 40 | |
SMG | Scotts Miracle-Gro | 10/04 | 83.3600 | -3.1900 | -3.69 | 759,655 | 40 | |
QLYS | Qualys | 10/04 | 127.1300 | 1.2800 | 1.02 | 253,004 | 40 |