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 | 11/22 | 230.4300 | 0.4200 | 0.18 | 708,394 | 508 | |
| FR | First Industrial Realty Trust, I | 11/22 | 53.7500 | 1.0600 | 2.01 | 806,318 | 266 | |
| T | AT&T | 11/22 | 23.1800 | 0.2000 | 0.87 | 35,732,872 | 139 | |
| BX | Blackstone | 11/22 | 199.0500 | 5.0400 | 2.60 | 4,504,255 | 115 | |
| FG | F&G | 11/22 | 48.3000 | 1.2000 | 2.55 | 56,729 | 90 | |
| JPM | JPMorgan Chase | 11/22 | 248.5500 | 3.7900 | 1.55 | 7,997,307 | 36 | |
| BAC | Bank of America | 11/22 | 47.0000 | 0.5400 | 1.16 | 37,996,160 | 33 | |
| CHTR | Charter Communications | 11/22 | 388.2700 | 4.4300 | 1.15 | 1,080,239 | 33 | |
| GEO | Geo Group | 11/22 | 28.6800 | -0.0500 | -0.17 | 2,514,430 | 32 | |
| COMM | Commscope | 11/22 | 4.6800 | 0.3000 | 6.85 | 3,516,991 | 31 | |
| C | Citigroup | 11/22 | 69.8400 | 0.8900 | 1.29 | 16,671,558 | 31 | |
| SKT | Tanger | 11/22 | 36.4900 | -0.1800 | -0.49 | 752,950 | 31 | |
| VSAT | ViaSat | 11/22 | 9.4100 | 1.0800 | 12.97 | 8,681,239 | 29 | |
| COF | Capital One Financial Corp. | 11/22 | 187.0600 | 4.4200 | 2.42 | 2,051,578 | 29 | |
| UNIT | Uniti Group | 11/22 | 6.1100 | 0.2100 | 3.56 | 2,776,032 | 28 | |
| RIG | Transocean | 11/22 | 4.4700 | 0.1300 | 3.00 | 17,982,368 | 28 | |
| PLXS | Plexus | 11/22 | 162.0100 | 2.3800 | 1.49 | 302,682 | 27 | |
| PRGS | Progress Software | 11/22 | 69.2500 | 0.5200 | 0.76 | 396,268 | 27 | |
| TTMI | TTM Technologies | 11/22 | 24.0000 | 0.3600 | 1.52 | 524,411 | 27 | |
| DIOD | Diodes | 11/22 | 61.3050 | 2.1350 | 3.61 | 423,739 | 27 | |
| BA | Boeing | 11/22 | 149.2900 | 5.8800 | 4.10 | 13,353,083 | 27 | |
| JXN | Jackson Financial | 11/22 | 101.8800 | 2.9900 | 3.02 | 717,025 | 27 | |
| MS | Morgan Stanley | 11/22 | 134.6900 | -0.3000 | -0.22 | 6,334,100 | 27 | |
| NSIT | Insight Enterprises | 11/22 | 151.1100 | 1.1600 | 0.77 | 491,529 | 26 | |
| JBLU | JetBlue Airways | 11/22 | 6.0900 | -0.0600 | -0.98 | 12,143,578 | 26 | |
| BDN | Brandywine Realty Trust | 11/22 | 5.5500 | 0.0100 | 0.18 | 1,582,029 | 26 | |
| ASGN | ASGN | 11/22 | 89.2400 | 4.7400 | 5.61 | 893,392 | 26 | |
| TNC | Tennant | 11/22 | 89.6900 | 1.8000 | 2.05 | 133,521 | 26 | |
| WFC | Wells Fargo | 11/22 | 75.9600 | 1.1300 | 1.51 | 14,997,402 | 26 | |
| RRR | Red Rock Resorts | 11/22 | 50.8500 | 0.8200 | 1.64 | 451,406 | 26 | |
| SM | SM Energy | 11/22 | 46.0300 | 0.5700 | 1.25 | 1,014,664 | 26 | |
| SCS | Steelcase | 11/22 | 13.2700 | 0.2300 | 1.76 | 658,001 | 25 | |
| SCSC | ScanSource, Inc. | 11/22 | 51.1000 | 1.2100 | 2.43 | 200,702 | 25 | |
| VECO | Veeco Instruments Inc. | 11/22 | 27.4000 | 0.8600 | 3.24 | 721,976 | 25 | |
| SWX | Southwest Gas | 11/22 | 77.5100 | 0.0400 | 0.05 | 347,409 | 25 | |
| ANDE | Andersons | 11/22 | 48.2100 | 0.3200 | 0.67 | 251,153 | 25 | |
| ACIW | ACI Worldwide | 11/22 | 58.6400 | 2.9200 | 5.24 | 912,101 | 25 | |
| ALGT | Allegiant Travel | 11/22 | 79.0900 | 3.9200 | 5.21 | 376,969 | 25 | |
| BHE | Benchmark Electronics | 11/22 | 48.1700 | 0.5200 | 1.09 | 217,599 | 25 | |
| DK | Delek US Holdings | 11/22 | 18.6000 | 0.2100 | 1.14 | 754,552 | 25 | |
| ECPG | Encore Capital Group Inc | 11/22 | 49.1400 | 1.1000 | 2.29 | 163,790 | 25 | |
| CRK | Comstock Resources | 11/22 | 15.1600 | -0.0700 | -0.46 | 1,680,864 | 25 | |
| CVI | CVR Energy | 11/22 | 18.7400 | 0 | 0 | 855,353 | 25 | |
| KALU | Kaiser Aluminum | 11/22 | 81.6500 | 0.4700 | 0.58 | 97,294 | 25 | |
| NOG | Northern Oil and Gas | 11/22 | 43.2000 | 0.8600 | 2.03 | 1,309,713 | 25 | |
| OMI | Owens & Minor | 11/22 | 12.3500 | 0.1200 | 0.98 | 521,025 | 25 | |
| LXP | LXP Industrial Trust | 11/22 | 9.2800 | 0.0800 | 0.87 | 1,785,262 | 25 | |
| MD | Pediatrix Medical Group | 11/22 | 14.9600 | 0.2100 | 1.42 | 933,682 | 25 | |
| MMS | Maximus | 11/22 | 73.0900 | -1.8700 | -2.49 | 2,164,995 | 24 | |
| MCY | Mercury General Corporation | 11/22 | 77.2700 | 0.8100 | 1.06 | 210,245 | 24 | |
| KRG | Kite Realty Group Trust | 11/22 | 27.4000 | 0.2100 | 0.77 | 1,328,972 | 24 | |
| LGIH | LGI Homes | 11/22 | 105.8200 | 3.0900 | 3.01 | 150,328 | 24 | |
| NTCT | NetScout Systems | 11/22 | 21.8100 | 0.2500 | 1.16 | 365,206 | 24 | |
| MSC | Studio City | 11/22 | 7.0000 | 0.5100 | 7.86 | 4,301 | 24 | |
| NJR | New Jersey Resources | 11/22 | 51.0400 | 1.1900 | 2.39 | 472,780 | 24 | |
| HOUS | Anywhere | 11/22 | 4.5900 | 0.2300 | 5.28 | 799,010 | 24 | |
| ICUI | ICU Medical | 11/22 | 168.4600 | -0.3800 | -0.23 | 270,094 | 24 | |
| GS | Goldman Sachs | 11/22 | 602.7800 | 6.6700 | 1.12 | 1,733,996 | 24 | |
| CVLT | CommVault | 11/22 | 174.6000 | 3.9100 | 2.29 | 392,001 | 24 | |
| CXW | CoreCivic | 11/22 | 22.0100 | 0.2100 | 0.96 | 2,840,060 | 24 | |
| DRH | DiamondRock Hospitality Company | 11/22 | 9.1600 | 0.0200 | 0.22 | 1,620,065 | 24 | |
| ENS | Enersys | 11/22 | 97.5200 | 2.4800 | 2.61 | 308,799 | 24 | |
| ET | Energy Transfer | 11/22 | 19.0700 | 0.1000 | 0.53 | 22,173,340 | 24 | |
| B | Barnes Group | 11/22 | 46.8200 | 0.0800 | 0.17 | 513,833 | 24 | |
| CALM | Cal-Maine Foods | 11/22 | 95.9600 | 0.1800 | 0.19 | 379,987 | 24 | |
| BKD | Brookdale Senior Living | 11/22 | 5.4800 | 0.1500 | 2.81 | 2,355,447 | 24 | |
| BLKB | Blackbaud | 11/22 | 86.9800 | 1.6100 | 1.89 | 268,003 | 24 | |
| ALLY | Ally Financial Inc. | 11/22 | 37.8500 | 0.6600 | 1.77 | 4,469,156 | 24 | |
| ALE | Allete | 11/22 | 64.9300 | 0.5800 | 0.90 | 444,686 | 24 | |
| SYNA | Synaptics | 11/22 | 76.5000 | 1.8600 | 2.49 | 440,000 | 24 | |
| TEX | Terex | 11/22 | 53.8000 | 0.9100 | 1.72 | 480,584 | 24 | |
| THS | TREEHOUSE FOODS INC. | 11/22 | 35.5500 | 0.2000 | 0.57 | 520,871 | 24 | |
| TPR | Tapestry | 11/22 | 58.9200 | 2.5100 | 4.45 | 6,946,374 | 24 | |
| UBS | UBS Group | 11/22 | 31.8000 | 0.0600 | 0.19 | 1,268,623 | 24 | |
| UNFI | United Natural Foods | 11/22 | 23.6100 | 0 | 0 | 657,459 | 24 | |
| SBH | Sally Beauty Holdings Inc. | 11/22 | 12.9700 | 0 | 0 | 3,544,872 | 24 | |
| SATS | EchoStar | 11/22 | 22.9000 | -0.6700 | -2.84 | 2,701,956 | 23 | |
| RLJ | RLJ Lodging Trust | 11/22 | 9.9100 | 0.1100 | 1.12 | 1,720,754 | 23 | |
| REZI | Resideo Technologies | 11/22 | 27.2100 | 0.8400 | 3.19 | 987,201 | 23 | |
| SIGI | Selective Insurance | 11/22 | 97.8200 | 1.4400 | 1.49 | 396,006 | 23 | |
| SEM | Select Medical Holdings | 11/22 | 39.6700 | 0.6000 | 1.54 | 1,011,826 | 23 | |
| PRAA | PRA Group | 11/22 | 21.7200 | 0.8400 | 4.02 | 314,814 | 23 | |
| POWI | Power Integrations, Inc. | 11/22 | 63.6800 | 1.2700 | 2.03 | 250,159 | 23 | |
| PZZA | Papa John's International, Inc. | 11/22 | 49.9200 | 2.0600 | 4.30 | 1,184,884 | 23 | |
| OSIS | OSI Systems, Inc. | 11/22 | 164.9100 | -0.4200 | -0.25 | 174,500 | 23 | |
| OUT | OUTFRONT Media | 11/22 | 19.1300 | 0.1900 | 1.00 | 3,263,622 | 23 | |
| PCH | PotlatchDeltic | 11/22 | 43.0900 | 1.3700 | 3.28 | 382,299 | 23 | |
| PDM | Piedmont Office Realty Trust | 11/22 | 9.3600 | -0.1500 | -1.58 | 626,917 | 23 | |
| PEB | Pebblebrook Hotel Trust | 11/22 | 13.5100 | 0.5100 | 3.92 | 2,013,426 | 23 | |
| TRN | Trinity Industries Inc. | 11/22 | 37.5500 | 0.3800 | 1.02 | 645,870 | 23 | |
| TRMK | Trustmark Corporation | 11/22 | 39.2800 | 1.0800 | 2.83 | 724,136 | 23 | |
| STWD | STARWOOD PROPERTY TRUST, INC. | 11/22 | 19.9200 | 0.0100 | 0.05 | 1,878,252 | 23 | |
| VSH | Vishay | 11/22 | 15.9800 | 0.4800 | 3.10 | 1,597,849 | 23 | |
| WWW | Wolverine World Wide | 11/22 | 23.4000 | 0.5200 | 2.27 | 1,179,933 | 23 | |
| AMN | AMN Healthcare Services | 11/22 | 25.8400 | 0.1400 | 0.54 | 603,131 | 23 | |
| BECN | Beacon Roofing Supply | 11/22 | 112.1800 | 3.6000 | 3.32 | 922,285 | 23 | |
| BDC | Belden | 11/22 | 123.5200 | 2.8800 | 2.39 | 250,834 | 23 | |
| FBP | First BanCorp. | 11/22 | 21.3000 | 0.2800 | 1.33 | 1,510,252 | 23 | |
| CNC | Centene | 11/22 | 60.3700 | 0.0200 | 0.03 | 4,143,310 | 23 | |
| CENTA | Central Garden & Pet - Class A Common Stock Nonvot | 11/22 | 33.1800 | 0.2900 | 0.88 | 307,304 | 23 | |
| HAE | Haemonetics | 11/22 | 85.5500 | 0.1200 | 0.14 | 480,998 | 23 | |
| GIII | G-III Apparel Group | 11/22 | 30.1100 | 0.8900 | 3.05 | 373,781 | 23 | |
| GPOR | Gulfport Energy | 11/22 | 176.7700 | -0.9200 | -0.52 | 245,014 | 23 | |
| FFBC | First Financial Bancorp. | 11/22 | 29.8600 | 0.5000 | 1.70 | 361,787 | 23 | |
| FUL | H.B. Fuller | 11/22 | 76.1600 | 1.2900 | 1.72 | 313,197 | 23 | |
| FWRD | Forward Air | 11/22 | 35.8800 | 0.2000 | 0.56 | 266,089 | 23 | |
| IART | Integra LifeSciences Holdings | 11/22 | 23.5800 | 0.5800 | 2.52 | 570,985 | 23 | |
| KFY | Korn Ferry | 11/22 | 77.4500 | 0.4700 | 0.61 | 318,786 | 23 | |
| IRWD | Ironwood Pharmaceuticals | 11/22 | 3.4400 | 0.1000 | 2.99 | 1,774,224 | 23 | |
| ITRI | Itron | 11/22 | 118.9300 | 2.5600 | 2.20 | 461,490 | 23 | |
| NAVI | Navient | 11/22 | 15.3700 | 0.4400 | 2.95 | 1,407,278 | 23 | |
| NBR | Nabors Industries | 11/22 | 77.3000 | 1.8700 | 2.48 | 334,594 | 23 | |
| NOVA | Sunnova Energy | 11/22 | 4.9000 | 0.5300 | 12.13 | 14,448,467 | 23 | |
| NWBI | Northwest Bancshares | 11/22 | 14.9300 | 0.3000 | 2.05 | 534,014 | 23 | |
| NWN | Northwest Natural Holding | 11/22 | 43.7800 | 0.5700 | 1.32 | 200,978 | 23 | |
| OHI | Omega Healthcare Investors Inc. | 11/22 | 40.1100 | -0.0300 | -0.07 | 1,745,104 | 23 | |
| MHO | M/I Homes | 11/22 | 160.5900 | 4.4000 | 2.82 | 173,757 | 23 |