Opendoor Technologies Inc
〈OPEN〉
| 走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | ETF檔數 |
|---|---|---|---|---|---|---|---|---|
| FN | Fabrinet | 05/07 | 209.9100 | 5.0600 | 2.47 | 1,084,075 | 629 | |
| FR | First Industrial Realty Trust, I | 05/07 | 48.6800 | 0.1100 | 0.23 | 1,401,989 | 377 | |
| BX | Blackstone | 05/07 | 136.1400 | 2.1400 | 1.60 | 3,032,346 | 156 | |
| T | AT&T | 05/07 | 28.1000 | -0.0600 | -0.21 | 28,358,124 | 124 | |
| FG | F&G | 05/07 | 35.9200 | 0.3200 | 0.90 | 256,375 | 95 | |
| CHTR | Charter Communications | 05/07 | 404.1400 | 2.1300 | 0.53 | 1,113,985 | 44 | |
| VSAT | ViaSat | 05/07 | 9.2800 | -0.0300 | -0.32 | 1,899,012 | 36 | |
| JPM | JPMorgan Chase | 05/07 | 249.3900 | 0.1400 | 0.06 | 8,724,267 | 36 | |
| COMM | Commscope | 05/07 | 4.9100 | 0.0800 | 1.66 | 3,898,842 | 35 | |
| SKT | Tanger | 05/07 | 29.7900 | 0.1100 | 0.37 | 1,255,808 | 35 | |
| GEO | Geo Group | 05/07 | 27.3200 | -3.0500 | -10.04 | 9,990,813 | 35 | |
| SATS | EchoStar | 05/07 | 24.2500 | 0.3300 | 1.38 | 1,455,707 | 34 | |
| BAC | Bank of America | 05/07 | 40.9300 | 0.0900 | 0.22 | 30,928,612 | 34 | |
| CVI | CVR Energy | 05/07 | 20.6300 | -0.1900 | -0.91 | 857,868 | 33 | |
| JBLU | JetBlue Airways | 05/07 | 4.4600 | 0.0600 | 1.36 | 23,018,436 | 33 | |
| SEM | Select Medical Holdings | 05/07 | 15.0200 | 0.5700 | 3.94 | 2,065,213 | 32 | |
| NOG | Northern Oil and Gas | 05/07 | 24.4500 | 0 | 0 | 1,245,220 | 32 | |
| ALLY | Ally Financial Inc. | 05/07 | 32.5100 | -0.0300 | -0.09 | 2,169,973 | 32 | |
| JXN | Jackson Financial | 05/07 | 83.0700 | 1.2800 | 1.56 | 992,938 | 32 | |
| C | Citigroup | 05/07 | 70.2500 | 0.7800 | 1.12 | 11,620,349 | 32 | |
| DIOD | Diodes | 05/07 | 39.2100 | 0.5000 | 1.29 | 408,640 | 32 | |
| BKD | Brookdale Senior Living | 05/07 | 6.6100 | -0.1400 | -2.07 | 7,833,002 | 31 | |
| BDN | Brandywine Realty Trust | 05/07 | 4.1900 | 0.0300 | 0.72 | 1,979,199 | 31 | |
| NSIT | Insight Enterprises | 05/07 | 133.3000 | 1.7000 | 1.29 | 395,748 | 31 | |
| RRR | Red Rock Resorts | 05/07 | 43.9900 | 0.6600 | 1.52 | 467,836 | 31 | |
| VECO | Veeco Instruments Inc. | 05/07 | 18.8900 | -0.3000 | -1.56 | 1,571,210 | 31 | |
| GS | Goldman Sachs | 05/07 | 551.9200 | 2.5600 | 0.47 | 1,955,077 | 31 | |
| PLXS | Plexus | 05/07 | 125.8300 | 0.3700 | 0.29 | 131,405 | 31 | |
| MS | Morgan Stanley | 05/07 | 119.1000 | 0.7700 | 0.65 | 4,680,598 | 31 | |
| RIG | Transocean | 05/07 | 2.3000 | -0.0700 | -2.95 | 42,436,600 | 31 | |
| ECPG | Encore Capital Group Inc | 05/07 | 32.9200 | -0.0800 | -0.24 | 345,350 | 31 | |
| TTMI | TTM Technologies | 05/07 | 25.9300 | 0.8000 | 3.18 | 1,227,507 | 31 | |
| CRK | Comstock Resources | 05/07 | 22.3800 | 0.8000 | 3.71 | 1,930,678 | 31 | |
| ESE | ESCO Technologies | 05/07 | 163.5300 | -0.5300 | -0.32 | 168,849 | 30 | |
| SM | SM Energy | 05/07 | 21.2000 | -0.3200 | -1.49 | 2,184,932 | 30 | |
| SYNA | Synaptics | 05/07 | 58.2300 | 0.5900 | 1.02 | 389,333 | 30 | |
| MD | Pediatrix Medical Group | 05/07 | 14.3500 | -0.1300 | -0.90 | 1,316,572 | 30 | |
| PRGS | Progress Software | 05/07 | 61.0200 | 0.2900 | 0.48 | 270,841 | 30 | |
| SBH | Sally Beauty Holdings Inc. | 05/07 | 8.0300 | 0.0900 | 1.13 | 1,705,765 | 30 | |
| CALM | Cal-Maine Foods | 05/07 | 95.5500 | -1.3200 | -1.36 | 673,118 | 30 | |
| KALU | Kaiser Aluminum | 05/07 | 66.5300 | -1.1100 | -1.64 | 158,187 | 30 | |
| NTCT | NetScout Systems | 05/07 | 21.2100 | 0.1600 | 0.76 | 501,054 | 30 | |
| DK | Delek US Holdings | 05/07 | 14.0400 | 0.0100 | 0.07 | 2,433,224 | 30 | |
| TNC | Tennant | 05/07 | 70.7800 | 0.2200 | 0.31 | 94,743 | 30 | |
| LGIH | LGI Homes | 05/07 | 54.1100 | 0.9200 | 1.73 | 266,953 | 30 | |
| UNIT | Uniti Group | 05/07 | 4.3500 | -0.1700 | -3.76 | 3,130,263 | 30 | |
| GPOR | Gulfport Energy | 05/07 | 189.4700 | 7.2600 | 3.98 | 357,518 | 30 | |
| ITRI | Itron | 05/07 | 106.3100 | -0.3700 | -0.35 | 527,782 | 29 | |
| EAT | Brinker International Inc. | 05/07 | 138.8800 | 4.9100 | 3.66 | 1,616,651 | 29 | |
| BHE | Benchmark Electronics | 05/07 | 34.6600 | 0.2300 | 0.67 | 248,117 | 29 | |
| CVLT | CommVault | 05/07 | 174.6300 | 2.3900 | 1.39 | 350,002 | 29 | |
| CNK | Cinemark | 05/07 | 31.1700 | 0.3600 | 1.17 | 2,954,364 | 29 | |
| ASGN | ASGN | 05/07 | 54.5000 | 1.8400 | 3.49 | 780,470 | 29 | |
| ENS | Enersys | 05/07 | 90.4800 | 0.8400 | 0.94 | 151,449 | 29 | |
| ALGT | Allegiant Travel | 05/07 | 51.2200 | 1.8100 | 3.66 | 748,652 | 29 | |
| GVA | Granite Construction | 05/07 | 81.1700 | -1.0100 | -1.23 | 570,327 | 29 | |
| AZZ | AZZ Incorporated | 05/07 | 88.4800 | -1.3100 | -1.46 | 236,577 | 29 | |
| HI | Hillenbrand | 05/07 | 19.5800 | -0.1900 | -0.96 | 682,790 | 29 | |
| HTLD | Heartland Express | 05/07 | 7.5600 | -0.0400 | -0.53 | 754,611 | 29 | |
| WWW | Wolverine World Wide | 05/07 | 14.8000 | 0.5600 | 3.93 | 2,568,098 | 29 | |
| ANDE | Andersons | 05/07 | 31.5100 | -3.4300 | -9.82 | 915,251 | 29 | |
| OSIS | OSI Systems, Inc. | 05/07 | 221.3900 | 0.7800 | 0.35 | 204,001 | 28 | |
| FFBC | First Financial Bancorp. | 05/07 | 23.7700 | 0.0300 | 0.13 | 285,088 | 28 | |
| GBX | Greenbrier Companies | 05/07 | 42.8700 | -0.6800 | -1.56 | 277,935 | 28 | |
| CCOI | Cogent Communications | 05/07 | 53.2100 | -1.8100 | -3.29 | 766,804 | 28 | |
| WFC | Wells Fargo | 05/07 | 73.1800 | -0.3000 | -0.41 | 14,310,348 | 28 | |
| LXP | LXP Industrial Trust | 05/07 | 7.9800 | 0.0100 | 0.13 | 4,171,741 | 28 | |
| MMS | Maximus | 05/07 | 67.1600 | 0.6900 | 1.04 | 494,683 | 28 | |
| WERN | Werner Enterprises, Inc. | 05/07 | 25.3400 | 0.1700 | 0.68 | 1,183,441 | 28 | |
| OMI | Owens & Minor | 05/07 | 7.7600 | 0.0500 | 0.65 | 922,740 | 28 | |
| SIGI | Selective Insurance | 05/07 | 89.7000 | 0.6200 | 0.70 | 428,466 | 28 | |
| DRH | DiamondRock Hospitality Company | 05/07 | 7.4000 | -0.0200 | -0.27 | 5,427,750 | 28 | |
| TRN | Trinity Industries Inc. | 05/07 | 24.1100 | -0.5100 | -2.07 | 764,885 | 28 | |
| BA | Boeing | 05/07 | 185.5600 | -0.4000 | -0.22 | 6,098,643 | 28 | |
| FDP | Fresh Del Monte Produce | 05/07 | 33.0100 | -0.3400 | -1.02 | 473,935 | 28 | |
| GTLS | Chart Industries | 05/07 | 150.7400 | -0.5100 | -0.34 | 503,192 | 28 | |
| HLX | Helix Energy Solutions Group | 05/07 | 6.4900 | -0.0100 | -0.15 | 2,164,488 | 28 | |
| SAH | Sonic Automotive | 05/07 | 63.1200 | 0.3000 | 0.48 | 211,173 | 28 | |
| LUMN | Lumen Technologies | 05/07 | 4.2300 | -0.0300 | -0.70 | 12,055,162 | 28 | |
| KFY | Korn Ferry | 05/07 | 64.3700 | 0.5800 | 0.91 | 252,453 | 28 | |
| LNN | Lindsay | 05/07 | 132.3600 | -2.2100 | -1.64 | 77,182 | 28 | |
| SKYW | SkyWest | 05/07 | 97.0200 | 2.9500 | 3.14 | 369,500 | 28 | |
| FUL | H.B. Fuller | 05/07 | 53.0900 | -0.0900 | -0.17 | 446,790 | 28 | |
| POWI | Power Integrations | 05/07 | 50.3300 | 0.2300 | 0.46 | 403,883 | 28 | |
| NWBI | Northwest Bancshares | 05/07 | 12.5400 | 0.0600 | 0.48 | 1,086,417 | 28 | |
| FOR | Forestar Group | 05/07 | 19.5600 | 0.1600 | 0.82 | 136,776 | 28 | |
| SCS | Steelcase | 05/07 | 9.9100 | 0.0400 | 0.41 | 535,902 | 28 | |
| BLKB | Blackbaud | 05/07 | 62.8400 | 0.6300 | 1.01 | 258,270 | 28 | |
| CBRL | Cracker Barrel Old Country Store | 05/07 | 44.3400 | 1.6800 | 3.94 | 666,331 | 28 | |
| NBR | Nabors Industries | 05/07 | 25.8300 | -0.5200 | -1.97 | 357,299 | 28 | |
| PZZA | Papa John's International, Inc. | 05/07 | 33.3000 | -0.5200 | -1.54 | 1,129,767 | 28 | |
| ICUI | ICU Medical | 05/07 | 134.5000 | 0.1800 | 0.13 | 222,896 | 28 | |
| THS | TREEHOUSE FOODS INC. | 05/07 | 21.4700 | -0.6100 | -2.76 | 1,527,565 | 28 | |
| ALE | Allete | 05/07 | 65.6700 | 0.1800 | 0.27 | 288,061 | 28 | |
| SCSC | ScanSource, Inc. | 05/07 | 36.1200 | 0.2000 | 0.56 | 639,594 | 28 | |
| BJRI | BJ's Restaurants | 05/07 | 37.4900 | 0.2300 | 0.62 | 1,120,200 | 27 | |
| CENTA | Central Garden & Pet - Class A Common Stock Nonvot | 05/07 | 30.2100 | -0.1200 | -0.40 | 251,779 | 27 | |
| LRN | Stride | 05/07 | 158.8300 | 0.6600 | 0.42 | 487,331 | 27 | |
| NWN | Northwest Natural Holding | 05/07 | 43.9500 | 0.3200 | 0.73 | 321,644 | 27 | |
| ACIW | ACI Worldwide | 05/07 | 54.8800 | 0.4500 | 0.83 | 688,674 | 27 | |
| AIR | AAR | 05/07 | 59.0500 | 0.2700 | 0.46 | 209,686 | 27 | |
| PCH | PotlatchDeltic | 05/07 | 37.8300 | 0.6700 | 1.80 | 585,113 | 27 | |
| FCFS | FirstCash | 05/07 | 133.4500 | -0.7500 | -0.56 | 282,751 | 27 | |
| RGR | Sturm Ruger | 05/07 | 32.9800 | -0.3500 | -1.05 | 192,795 | 27 | |
| JJSF | J & J Snack Foods | 05/07 | 113.7300 | -2.3700 | -2.04 | 191,053 | 27 | |
| NAVI | Navient | 05/07 | 12.5900 | 0.0300 | 0.24 | 563,077 | 27 | |
| EXLS | ExlService | 05/07 | 46.0500 | -0.6200 | -1.33 | 1,119,724 | 27 | |
| IART | Integra LifeSciences Holdings | 05/07 | 12.7300 | -0.0200 | -0.16 | 1,486,363 | 27 | |
| GIII | G-III Apparel Group | 05/07 | 26.0300 | 0.5300 | 2.08 | 330,449 | 27 | |
| VRTS | Virtus Investment Partners | 05/07 | 160.1000 | 0.4800 | 0.30 | 37,766 | 27 | |
| OMF | OneMain Holdings | 05/07 | 48.7000 | 0.3000 | 0.62 | 764,569 | 27 | |
| SMTC | Semtech | 05/07 | 34.3700 | 0.4700 | 1.39 | 1,359,866 | 27 | |
| OUT | OUTFRONT Media | 05/07 | 15.6200 | 0.0600 | 0.39 | 2,033,736 | 27 | |
| PRAA | PRA Group | 05/07 | 13.2800 | -0.2900 | -2.14 | 1,320,320 | 27 | |
| AVA | Avista | 05/07 | 41.0000 | -0.8000 | -1.91 | 1,002,939 | 27 | |
| IDCC | InterDigital | 05/07 | 212.5300 | -1.8000 | -0.84 | 320,357 | 27 | |
| HAE | Haemonetics | 05/07 | 64.2500 | 0.6700 | 1.05 | 1,024,631 | 27 | |
| HEES | H&E Equipment Services | 05/07 | 90.6000 | 0.4100 | 0.45 | 630,467 | 27 | |
| FBP | First BanCorp. | 05/07 | 20.1200 | 0.1100 | 0.55 | 744,941 | 27 | |
| SCL | Stepan | 05/07 | 53.5200 | -0.0400 | -0.07 | 99,078 | 27 | |
| VRNT | Verint Systems | 05/07 | 17.4000 | 0.0900 | 0.52 | 431,865 | 27 | |
| SXT | Sensient Technologies | 05/07 | 94.3200 | -0.4000 | -0.42 | 451,094 | 27 | |
| MCY | Mercury General Corporation | 05/07 | 56.9800 | -1.9900 | -3.37 | 661,015 | 27 | |
| PDM | Piedmont Office Realty Trust | 05/07 | 6.7100 | 0.2000 | 3.07 | 1,318,128 | 27 | |
| COF | Capital One Financial Corp. | 05/07 | 186.5500 | 0.8400 | 0.45 | 4,734,015 | 27 | |
| WOR | Worthington Enterprises | 05/07 | 56.6700 | 0.5200 | 0.93 | 395,325 | 27 | |
| HUBG | Hub Group | 05/07 | 31.6500 | 0.3600 | 1.15 | 964,659 | 27 | |
| CCO | Clear Channel Outdoor | 05/07 | 1.1000 | 0.0100 | 0.92 | 2,018,459 | 27 | |
| BCO | Brink's | 05/07 | 91.0600 | -0.6700 | -0.73 | 281,075 | 27 | |
| WRLD | World Acceptance Corporation | 05/07 | 132.6200 | 1.1200 | 0.85 | 21,616 | 27 | |
| HALO | Halozyme Therapeutics | 05/07 | 70.1400 | 10.7600 | 18.12 | 9,681,945 | 27 | |
| NPO | Enpro | 05/07 | 173.0000 | 6.5500 | 3.94 | 259,646 | 27 | |
| SWX | Southwest Gas | 05/07 | 76.4400 | 2.7500 | 3.73 | 602,011 | 27 | |
| CSGS | CSG Systems | 05/07 | 61.2000 | 0.7600 | 1.26 | 362,220 | 27 | |
| SHOO | Steven Madden | 05/07 | 23.4200 | 3.2900 | 16.34 | 3,356,503 | 27 | |
| BDC | Belden | 05/07 | 105.0300 | 1.5000 | 1.45 | 255,788 | 27 | |
| GFF | Griffon | 05/07 | 67.9000 | -1.7600 | -2.53 | 551,207 | 27 | |
| KRG | Kite Realty Group Trust | 05/07 | 22.3700 | 0.2300 | 1.04 | 2,360,276 | 27 | |
| CXW | CoreCivic | 05/07 | 22.6000 | -0.4600 | -1.99 | 2,003,584 | 27 | |
| NJR | New Jersey Resources | 05/07 | 48.8100 | 0.0700 | 0.14 | 1,025,824 | 27 |
