注册以创建品种、
财经事件和所关注作者内容的提醒
免费注册 已有账户？ 登录
无广告版。升级英为财情Investing.com体验，最多立省40% 查看详情
世界ADRs
中国
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| 蔚来汽车 | 45.69 | 45.98 | 44.61 | +1.59 | +3.61% | 33.63M | 02:34:02 | ||
| 新东方 | 8.040 | 8.290 | 7.850 | +0.240 | +3.08% | 16.66M | 02:34:05 | ||
| 小鹏汽车 | 41.60 | 42.73 | 41.06 | +1.61 | +4.03% | 15.17M | 02:34:02 | ||
| 箩筐技术 | 2.665 | 2.840 | 2.615 | +0.135 | +5.34% | 16.87M | 02:32:22 | ||
| 唯品会 | 18.15 | 18.65 | 17.57 | +0.63 | +3.60% | 9.89M | 02:33:41 | ||
| Sos Ltd | 3.290 | 3.480 | 3.260 | -0.010 | -0.30% | 7.58M | 02:33:51 | ||
| 理想汽车 | 31.22 | 31.26 | 29.90 | +2.29 | +7.92% | 10.42M | 02:33:54 | ||
| 农米良品 | 0.4763 | 0.4917 | 0.4636 | +0.0173 | +3.77% | 12.00M | 02:32:16 | ||
| 阿里巴巴 | 214.92 | 216.33 | 213.15 | +3.60 | +1.70% | 10.44M | 02:33:59 | ||
| 好未来 | 23.26 | 24.08 | 22.74 | +0.49 | +2.15% | 7.08M | 02:33:39 | ||
| 亿邦国际 | 3.125 | 3.310 | 3.105 | +0.045 | +1.46% | 4.43M | 02:34:01 | ||
| 京东 | 73.10 | 74.34 | 72.81 | -0.20 | -0.27% | 6.41M | 02:33:36 | ||
| 嘉楠科技 | 7.770 | 8.490 | 7.760 | -0.120 | -1.52% | 6.31M | 02:33:41 | ||
| Kiwa Bio-Tech | 0.01 | 0.01 | 0.01 | -0.00 | -3.30% | 5.26M | 02:02:00 | ||
| 贝壳 | 50.93 | 52.10 | 50.17 | +1.40 | +2.83% | 4.33M | 02:34:01 | ||
| 腾讯音乐 | 15.28 | 15.53 | 15.19 | +0.07 | +0.43% | 4.79M | 02:34:05 | ||
| 拼多多 | 121.39 | 122.66 | 118.50 | +3.09 | +2.61% | 5.08M | 02:34:02 | ||
| 研控科技 | 4.060 | 4.140 | 3.950 | -0.070 | -1.69% | 2.63M | 02:33:06 | ||
| 老虎证券 | 26.74 | 26.80 | 24.23 | +2.66 | +11.05% | 9.15M | 02:33:54 | ||
| 大全新能源 | 57.87 | 59.35 | 56.73 | +1.37 | +2.42% | 2.60M | 02:33:46 |
丹麦
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| Vilacto Bio | 0.00030 | 0.00030 | 0.00020 | 0.00000 | 0.00% | 28.70M | 02:03:00 | ||
| Orphazyme | 7.440 | 9.350 | 6.120 | +1.470 | +24.62% | 123.73M | 02:33:59 | ||
| Galecto | 4.830 | 5.040 | 4.630 | +0.090 | +1.90% | 3.64M | 02:27:44 | ||
| 诺和诺德 | 82.01 | 82.48 | 81.79 | -0.15 | -0.18% | 321.64K | 02:32:12 | ||
| Vestas Wind Systems AS | 12.18 | 12.25 | 12.12 | -0.25 | -1.99% | 220.24K | 02:18:00 | ||
| Genmab AS | 42.11 | 42.50 | 42.00 | -1.19 | -2.75% | 380.09K | 02:33:11 | ||
| LiqTech | 7.100 | 7.200 | 7.000 | -0.020 | -0.28% | 61.36K | 02:29:05 | ||
| Ascendis Pharma A/S | 139.43 | 141.00 | 138.69 | -0.56 | -0.40% | 65.78K | 02:22:17 | ||
| Orsted ADR | 45.70 | 46.23 | 45.60 | -0.83 | -1.79% | 46.47K | 02:02:00 | ||
| 嘉士伯 | 37.27 | 37.61 | 37.19 | -0.04 | -0.12% | 22.93K | 02:16:00 | ||
| 马士基集团 | 14.32 | 14.45 | 14.25 | -0.25 | -1.73% | 58.00K | 02:17:00 | ||
| Forward Pharma A S | 6.990 | 7.160 | 6.960 | -0.010 | -0.14% | 207.27K | 02:10:21 | ||
| Evaxion Biotech AS | 6.880 | 6.890 | 6.500 | +0.760 | +12.42% | 154.48K | 02:27:20 | ||
| Pandora ADR | 34.46 | 34.46 | 34.30 | +0.64 | +1.89% | 2.35K | 23/06 | ||
| Coloplast A | 15.67 | 15.84 | 15.61 | -0.25 | -1.57% | 22.07K | 02:17:00 | ||
| Danske Bank A/S ADR | 9.01 | 9.05 | 8.99 | -0.04 | -0.44% | 4.23K | 02:14:00 | ||
| DSV ADR | 118.78 | 118.80 | 117.82 | +0.77 | +0.65% | 15.40K | 02:11:00 | ||
| H Lundbeck ADR | 30.460 | 30.460 | 30.220 | -0.020 | -0.07% | 0.69K | 23/06 | ||
| Chr Hansen ADR | 23.12 | 23.44 | 22.82 | +0.17 | +0.74% | 57.55K | 02:17:00 | ||
| GN Store Nord ADR | 264.750 | 265.650 | 259.564 | -3.255 | -1.21% | 1.36K | 01:34:00 |
以色列
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| Nano Dimension. | 8.650 | 8.770 | 8.020 | +0.580 | +7.19% | 25.90M | 02:33:50 | ||
| Intec Pharma | 3.730 | 3.810 | 3.720 | -0.140 | -3.62% | 647.98K | 02:33:53 | ||
| 梯瓦制药 | 10.15 | 10.21 | 10.12 | 0.01 | 0.00% | 3.37M | 02:32:26 | ||
| Protalix Biotherapeutics | 1.850 | 1.925 | 1.840 | -0.030 | -1.60% | 1.06M | 02:33:30 | ||
| Todos | 0.03 | 0.05 | 0.03 | -0.01 | -20.50% | 7.68M | 02:09:00 | ||
| Cognyte Software | 22.60 | 23.00 | 22.24 | -0.47 | -2.04% | 915.80K | 02:33:36 | ||
| Cellect Biotechnology. | 3.820 | 3.900 | 3.740 | -0.160 | -4.02% | 284.32K | 02:33:09 | ||
| Check-Cap. | 1.6200 | 1.6300 | 1.5800 | 0.0000 | 0.00% | 551.81K | 02:32:20 | ||
| ZIM Integrated Shipping Services | 43.96 | 43.96 | 42.75 | -0.01 | -0.02% | 826.53K | 02:33:16 | ||
| OWC Pharma | 0.0094 | 0.0094 | 0.0087 | +0.0001 | +1.08% | 11.94K | 22:50:00 | ||
| FORESIGHT AUTONOMOUS. | 4.590 | 4.740 | 4.510 | -0.020 | -0.43% | 738.71K | 02:34:05 | ||
| Playtika | 23.49 | 23.99 | 23.39 | -0.24 | -1.01% | 1.04M | 02:33:39 | ||
| Purple Biotech ADR | 4.630 | 4.630 | 4.450 | +0.090 | +1.98% | 232.39K | 02:28:33 | ||
| Nano X | 30.56 | 31.36 | 30.16 | +0.01 | +0.03% | 676.57K | 02:32:25 | ||
| Ceragon网络 | 3.620 | 3.660 | 3.580 | +0.070 | +1.97% | 348.39K | 02:18:41 | ||
| Fiverr International | 238.79 | 241.03 | 233.17 | +7.80 | +3.38% | 399.99K | 02:33:45 | ||
| Check Point Software | 117.37 | 118.88 | 116.37 | -1.71 | -1.44% | 411.59K | 02:33:55 | ||
| Wix.com. | 295.25 | 298.97 | 294.98 | +0.12 | +0.04% | 272.59K | 02:31:40 | ||
| InMode | 94.53 | 95.85 | 93.28 | -0.10 | -0.11% | 255.47K | 02:34:05 | ||
| SolarEdge Technologies | 263.56 | 267.06 | 260.45 | +3.12 | +1.20% | 400.50K | 02:29:23 |
俄罗斯
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| Gazprom DRC | 7.61 | 7.67 | 7.58 | +0.11 | +1.47% | 4.95M | 01:28:00 | ||
| Rosneft DRC | 7.78 | 7.78 | 7.54 | +0.30 | +3.98% | 4.32M | 01:28:00 | ||
| 俄罗斯联邦储蓄银行 | 17.09 | 17.13 | 16.93 | +0.18 | +1.09% | 2.48M | 01:28:00 | ||
| MTS ADR | 9.405 | 9.480 | 9.400 | -0.005 | -0.05% | 1.47M | 02:25:08 | ||
| ViewRay | 5.900 | 5.930 | 5.780 | +0.070 | +1.20% | 319.23K | 02:32:04 | ||
| Norilskiy Nikel ADR | 34.95 | 35.16 | 34.33 | +0.75 | +2.19% | 791.16K | 01:33:00 | ||
| Lukoil ADR | 91.56 | 92.31 | 91.05 | +0.29 | +0.32% | 502.77K | 23/06 | ||
| Bank VTB DRC | 1.318 | 1.336 | 1.314 | +0.002 | +0.15% | 301.99K | 00:17:00 | ||
| Gazprom DRC | 7.590 | 7.680 | 7.580 | +0.050 | +0.67% | 95.03K | 02:15:00 | ||
| Gruppa LSR DRC | 2.090 | 2.100 | 2.090 | 0.000 | 0.00% | 33.40K | 00:49:00 | ||
| Magnit DRC | 15.41 | 15.44 | 15.30 | +0.01 | +0.06% | 337.28K | 23/06 | ||
| Severstal DRC | 21.92 | 22.16 | 21.87 | +0.15 | +0.69% | 160.82K | 23/06 | ||
| Zaim Credit Systems | 4.50 | 4.50 | 4.50 | +0.25 | +5.88% | 1.87M | 23/06 | ||
| Surgutneftegaz ADR | 5.12 | 5.21 | 5.13 | -0.01 | -0.20% | 335.71K | 23/06 | ||
| Tatneft ADR | 44.72 | 45.03 | 44.48 | +0.59 | +1.34% | 126.91K | 00:49:00 | ||
| 车里雅宾斯克钢铁 | 2.150 | 2.200 | 2.130 | -0.010 | -0.46% | 86.66K | 02:19:29 | ||
| PhosAgro OAO | 21.46 | 21.64 | 21.34 | +0.26 | +1.23% | 143.10K | 00:24:00 | ||
| 俄罗斯联邦储蓄银行 | 17.060 | 17.110 | 17.000 | +0.020 | +0.12% | 48.43K | 02:17:00 | ||
| Norilskiy Nikel ADR | 34.94 | 35.18 | 34.78 | +0.54 | +1.57% | 142.62K | 02:16:00 | ||
| Novolipetsk Steel DRC | 33.86 | 34.48 | 33.80 | -0.16 | -0.47% | 137.40K | 23/06 |
加拿大
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| Winning Brands Corp | 0.00270 | 0.00320 | 0.00250 | +0.00010 | +3.85% | 161.41M | 02:18:00 | ||
| Plyzer Tech | 0.0009 | 0.0009 | 0.0008 | 0.0000 | 0.00% | 37.00M | 02:17:00 | ||
| Eco-Tek Group, Inc. | 0.00100 | 0.00100 | 0.00080 | 0.00000 | 0.00% | 55.18M | 02:12:00 | ||
| Sundial Growers | 0.9990 | 1.0400 | 0.9100 | +0.1073 | +12.03% | 197.28M | 02:33:54 | ||
| Latteno Food Corp. | 0.00035 | 0.00040 | 0.00030 | -0.00005 | -12.50% | 14.85M | 01:09:00 | ||
| Newron Sport | 0.0044 | 0.0052 | 0.0040 | -0.0003 | -6.38% | 48.22M | 02:16:00 | ||
| KAT Exploration | 0.0080 | 0.0090 | 0.0073 | +0.0007 | +9.59% | 102.55M | 02:18:00 | ||
| Acasti Pharma | 0.6086 | 0.6799 | 0.5736 | +0.0686 | +12.70% | 75.17M | 02:33:30 | ||
| Trimax | 0.0117 | 0.0172 | 0.0102 | -0.0040 | -25.32% | 24.65M | 02:18:00 | ||
| 金罗斯黄金 | 6.430 | 6.530 | 6.420 | +0.070 | +1.10% | 12.87M | 02:33:41 | ||
| 黑莓 | 13.12 | 13.47 | 12.91 | -0.29 | -2.16% | 18.73M | 02:33:59 | ||
| Digatrade Financial | 0.004 | 0.004 | 0.004 | 0.000 | 5.56% | 3.27M | 02:06:00 | ||
| Tilray | 17.64 | 18.17 | 17.44 | +0.21 | +1.20% | 13.65M | 02:33:54 | ||
| 巴里克黄金 | 21.09 | 21.35 | 21.09 | +0.01 | +0.07% | 6.70M | 02:34:02 | ||
| Fernhill Beverage | 0.00160 | 0.00170 | 0.00150 | -0.00010 | -5.88% | 12.99M | 00:50:00 | ||
| Sycamore Entmt Grp | 0.01732 | 0.01800 | 0.01550 | +0.00022 | +1.29% | 7.97M | 02:15:00 | ||
| Foodfest Intl 2000 | 0.00100 | 0.00110 | 0.00090 | -0.00010 | -9.09% | 7.49M | 02:09:00 | ||
| Cenovus 能源公司 | 9.810 | 10.080 | 9.780 | -0.070 | -0.71% | 7.81M | 02:33:46 | ||
| Denison Mines | 1.3200 | 1.3700 | 1.3050 | +0.0100 | +0.76% | 5.40M | 02:29:39 | ||
| Yamana Gold | 4.390 | 4.500 | 4.390 | 0.000 | 0.00% | 6.43M | 02:33:12 |
匈牙利
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| Magyar Telekom Plc | 7.26 | 7.26 | 7.26 | +0.01 | +0.17% | 0.56K | 00:12:00 | ||
| MOL ADR | 4.0 | 4.0 | 3.7 | 0.0 | 0.00% | 0 | 15/06 |
南非
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| 金田 | 9.115 | 9.360 | 9.110 | +0.055 | +0.61% | 5.09M | 02:33:27 | ||
| 哈莫尼黄金 | 3.900 | 4.020 | 3.900 | -0.080 | -2.01% | 5.59M | 02:33:54 | ||
| AngloGold Ashanti. | 18.73 | 19.19 | 18.70 | +0.01 | +0.08% | 1.71M | 02:33:54 | ||
| Sibanye-Stillwater | 16.81 | 17.19 | 16.80 | +0.49 | +3.00% | 1.46M | 02:33:51 | ||
| 南非萨索尔 | 15.43 | 15.75 | 15.43 | +0.40 | +2.66% | 307.02K | 02:21:10 | ||
| DRDGOLD ADR | 10.76 | 11.05 | 10.73 | +0.11 | +1.03% | 150.12K | 02:29:43 | ||
| Impala Platinum Holdings Ltd PK | 17.080 | 17.120 | 16.940 | +0.630 | +3.83% | 157.04K | 02:18:00 | ||
| Naspers ADR | 41.46 | 42.36 | 41.41 | -0.20 | -0.48% | 60.42K | 02:19:00 | ||
| Net 1 U.E.P.S. Technologies | 4.710 | 4.810 | 4.670 | -0.090 | -1.88% | 89.99K | 02:32:29 | ||
| Mr Price Group | 15.01 | 15.72 | 14.89 | +0.15 | +1.01% | 16.50K | 02:19:00 | ||
| MultiChoice ADR | 8.2050 | 8.2050 | 8.1400 | 0.0000 | 0.00% | 0 | 03:59:59 | ||
| MTN Group Ltd PK | 7.45 | 7.52 | 7.36 | +0.10 | +1.29% | 6.38K | 01:50:00 | ||
| Life Healthcare Group Holdings | 6.57 | 6.57 | 6.48 | +0.06 | +0.92% | 26.68K | 23/06 | ||
| Massmart ADR | 9.30 | 9.30 | 9.00 | +0.00 | +0.00% | 0 | 03:59:59 | ||
| Nedbank Group Ltd | 11.800 | 11.800 | 11.695 | +0.210 | +1.81% | 1.48K | 23/06 | ||
| Anglo American Platinum ADR | 18.780 | 18.900 | 18.640 | +0.820 | +4.57% | 6.61K | 23/06 | ||
| Sanlam Ltd PK | 8.550 | 8.610 | 8.515 | 0.000 | 0.00% | 9.18K | 02:13:00 | ||
| Standard Bank Group Ltd PK | 8.95 | 8.95 | 8.88 | +0.07 | +0.73% | 3.03K | 23/06 | ||
| C2E Energy Inc | 0.0550 | 0.0575 | 0.0423 | +0.0000 | +0.00% | 0 | 03:59:59 | ||
| Bidvest Group Ltd PK | 26.69 | 26.69 | 26.53 | +0.30 | +1.14% | 0.79K | 23/06 |
卢森堡
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| Arrival Vault USA | 16.71 | 17.04 | 16.25 | +0.59 | +3.66% | 3.11M | 02:34:03 | ||
| 安赛乐米塔尔 | 29.66 | 29.96 | 29.46 | +0.55 | +1.89% | 3.21M | 02:30:57 | ||
| Spotify Technology SA | 255.81 | 257.68 | 252.56 | +2.17 | +0.86% | 667.66K | 02:33:11 | ||
| 泰纳瑞斯钢铁 | 22.17 | 22.67 | 22.14 | +0.06 | +0.27% | 1.15M | 02:34:01 | ||
| Orion Engineered Carbons SA | 19.87 | 19.97 | 19.43 | +0.12 | +0.61% | 242.68K | 02:33:02 | ||
| Adecoagro SA | 11.22 | 11.39 | 11.13 | +0.14 | +1.26% | 344.83K | 02:26:32 | ||
| Ternium ADR | 34.89 | 35.32 | 34.36 | +0.92 | +2.71% | 535.23K | 02:30:54 | ||
| Altisource Portfolio Solutions SA | 6.565 | 6.905 | 6.500 | -0.035 | -0.53% | 70.67K | 02:18:30 | ||
| MagnaChip Semiconductor | 24.16 | 24.45 | 24.14 | +0.10 | +0.42% | 171.05K | 02:33:24 | ||
| Corporacion America Airports SA | 5.660 | 5.660 | 5.490 | +0.190 | +3.47% | 50.02K | 02:28:35 | ||
| Intelsat SA | 0.520 | 0.540 | 0.500 | 0.000 | 0.02% | 105.92K | 01:54:00 | ||
| Globant SA | 226.89 | 227.00 | 224.31 | +1.45 | +0.64% | 194.72K | 02:24:26 | ||
| Ardagh Group SA | 24.37 | 24.82 | 24.16 | +0.37 | +1.54% | 70.75K | 02:33:51 | ||
| Nexa Resources SA | 8.865 | 8.990 | 8.725 | +0.245 | +2.84% | 42.42K | 02:17:01 | ||
| Millicom | 40.70 | 40.77 | 40.61 | +0.17 | +0.42% | 7.07K | 02:16:37 | ||
| Atento SA | 24.30 | 24.30 | 23.57 | +0.25 | +1.04% | 17.18K | 02:04:35 | ||
| BM European Value ADR | 30.78 | 30.95 | 30.76 | -0.07 | -0.23% | 8.92K | 02:16:00 | ||
| Subsea 7 ADR | 10.30 | 10.50 | 10.28 | +0.13 | +1.28% | 7.36K | 02:13:00 | ||
| Samsonite ADR | 10.730 | 10.730 | 10.730 | 0.000 | 0.00% | 0 | 03:59:59 | ||
| Aperam PK | 57.00 | 57.00 | 57.00 | 0.00 | 0.00% | 0 | 16/06 |
印度
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| 印孚瑟斯 | 20.68 | 20.71 | 20.57 | -0.08 | -0.39% | 3.36M | 02:33:11 | ||
| 印度工业信贷投资银行 | 16.85 | 16.99 | 16.85 | -0.19 | -1.11% | 1.82M | 02:33:46 | ||
| Wipro. | 7.825 | 7.890 | 7.820 | -0.245 | -3.04% | 1.12M | 02:29:04 | ||
| HDFC银行 | 74.30 | 75.43 | 74.13 | -0.47 | -0.63% | 737.63K | 02:33:47 | ||
| Vedanta. | 13.79 | 13.94 | 13.72 | +0.07 | +0.47% | 541.34K | 02:31:37 | ||
| 塔塔汽车 | 22.47 | 22.66 | 22.43 | -0.21 | -0.93% | 577.53K | 02:32:18 | ||
| MakeMyTrip. | 31.92 | 32.60 | 31.48 | +0.92 | +2.97% | 440.00K | 02:31:21 | ||
| Azure Power Global. | 23.23 | 23.25 | 22.61 | +0.62 | +2.74% | 133.08K | 02:30:47 | ||
| Sify Technologies. | 3.730 | 3.740 | 3.620 | +0.130 | +3.61% | 150.32K | 02:29:47 | ||
| WNS (Holdings). | 80.13 | 80.32 | 79.12 | +0.41 | +0.51% | 71.67K | 02:18:32 | ||
| Dr. Reddy’s Labs ADR | 71.96 | 72.23 | 71.58 | +0.27 | +0.38% | 99.47K | 02:34:03 | ||
| Yatra Online | 2.580 | 2.580 | 2.430 | +0.140 | +5.74% | 86.65K | 02:33:28 | ||
| Rediff.com India | 0.2000 | 0.2200 | 0.1300 | 0.0000 | 0.00% | 44.70K | 00:44:00 | ||
| Mahanagar Telephone Nigam PK | 0.465 | 0.465 | 0.465 | +0.145 | +45.31% | 0.22K | 01:16:00 | ||
| Axis Bank ADR | 5 | 5 | 5 | +0 | +0.00% | 0 | 04/02 |
印度尼西亚
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| KinerjaPay | 0.006 | 0.007 | 0.005 | +0.000 | +5.66% | 61.22M | 02:18:00 | ||
| Indo Global Exchange | 0.00300 | 0.00320 | 0.00255 | +0.00020 | +7.14% | 40.19M | 02:14:00 | ||
| Bank Mandiri Persero ADR | 8.44 | 8.54 | 8.31 | -0.10 | -1.17% | 26.76K | 02:16:00 | ||
| Telkom Indonesia B ADR | 23.27 | 23.45 | 23.23 | +0.20 | +0.87% | 69.21K | 02:23:51 | ||
| Astra Int | 6.85 | 6.92 | 6.74 | +0.05 | +0.74% | 4.10K | 01:21:00 | ||
| Telkom Indonesia | 0.221 | 0.221 | 0.221 | 0.000 | 0.00% | 0 | 03:59:59 | ||
| Bank Rakyat | 13.73 | 13.80 | 13.52 | -0.23 | -1.68% | 7.12K | 02:17:00 | ||
| Indonesia Energy | 5.930 | 6.490 | 5.670 | +0.294 | +5.21% | 47.67K | 02:11:48 | ||
| 曼迪利银行 | 0.4305 | 0.4305 | 0.4042 | +0.0172 | +4.16% | 160.33K | 01:34:00 | ||
| Bank Central Asia ADR | 55.1100 | 55.1100 | 55.1100 | +0.2550 | +0.46% | 0.58K | 23/06 | ||
| Bumi Resources ADR | 0.8600 | 0.8600 | 0.8600 | +0.0000 | +0.00% | 2.71K | 01:52:00 | ||
| Aneka Tambang ADR | 15.08 | 15.08 | 15.08 | 0.00 | 0.00% | 0 | 03:59:59 | ||
| Bukit Asam ADR | 4.05 | 4.05 | 4.05 | +0.00 | +0.00% | 0 | 03:59:59 | ||
| Medco Energi ADR | 3.17 | 3.17 | 3.17 | +0.00 | +0.00% | 0 | 26/11 | ||
| Indo Tambangraya Megah ADR | 1.78 | 1.78 | 1.78 | 0.00 | 0.00% | 0 | 10/04 | ||
| Astra Agro Lestari TBK | 3.05 | 3.05 | 2.96 | 0.00 | 0.00% | 0 | 16/06 | ||
| XL Axiata ADR | 3.68 | 3.68 | 3.68 | +0.08 | +2.29% | 1.00K | 23/06 | ||
| United Tractors ADR | 31.21 | 31.21 | 31.21 | 0.00 | 0.00% | 0 | 11/06 | ||
| Semen Persero | 14.02 | 14.02 | 14.02 | 0.00 | 0.00% | 0 | 17/06 | ||
| Media Nusantara Citra ADR | 6.56 | 6.56 | 6.56 | 0.00 | 0.00% | 0 | 19/06 |
台湾
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| 台积电 | 116.52 | 117.41 | 115.82 | +2.19 | +1.92% | 6.78M | 02:33:57 | ||
| 奇景光电股份有限公司 | 14.32 | 14.38 | 13.33 | +1.08 | +8.16% | 2.91M | 02:31:51 | ||
| 联华电子股份有限公司 | 9.310 | 9.470 | 9.280 | +0.160 | +1.75% | 2.51M | 02:28:27 | ||
| 日月光投资控股股份有限公司 | 8.350 | 8.400 | 8.330 | +0.170 | +2.08% | 566.09K | 02:32:26 | ||
| 旭明光电 | 18.66 | 19.47 | 17.21 | +1.21 | +6.93% | 2.03M | 02:33:35 | ||
| 中华电信股份有限公司 | 40.78 | 40.80 | 40.71 | +0.09 | +0.22% | 43.03K | 02:27:26 | ||
| Hon Hai Precision ADR | 7.95 | 8.07 | 7.90 | +0.19 | +2.45% | 39.65K | 02:06:00 | ||
| 友达光电股份有限公司 | 8.623 | 8.680 | 8.530 | +0.283 | +3.39% | 58.43K | 02:15:00 | ||
| 亚太电线电缆股份有限公司 | 3.940 | 4.030 | 3.850 | -0.020 | -0.52% | 17.12K | 02:07:15 | ||
| 和信超媒体公司 | 2.860 | 2.880 | 2.820 | +0.040 | +1.42% | 34.89K | 02:14:30 | ||
| 南茂科技股份有限公司 | 33.85 | 34.34 | 33.62 | +0.47 | +1.39% | 5.40K | 02:19:04 | ||
| 台灣微脂體股份有限公司 | 5.930 | 6.250 | 5.930 | -0.570 | -8.77% | 49.98K | 02:17:50 | ||
| VinCompass | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 04/02 | ||
| 国泰金融控股股份有限公司 | 14 | 14 | 14 | +0 | +0.00% | 0 | 27/03 | ||
| 富智康集团ADR | 3.260 | 3.260 | 3.260 | 0.000 | 0.00% | 0 | 22/06 | ||
| ColorStars | 0.25 | 0.25 | 0.20 | +0.00 | +0.00% | 0 | 04/02 | ||
| 富邦金融控股股份有限公司 | 10 | 10 | 10 | 0 | 0.00% | 0 | 31/01 |
哥伦比亚
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| Goff Corp | 0.19850 | 0.21500 | 0.19000 | -0.00650 | -3.17% | 1.24M | 02:10:00 | ||
| 哥伦比亚国家石油 | 13.32 | 13.53 | 13.30 | +0.16 | +1.22% | 285.89K | 02:33:50 | ||
| Tecnoglass | 19.50 | 19.50 | 18.90 | +0.29 | +1.51% | 112.85K | 02:30:48 | ||
| BanColombia ADR | 28.77 | 29.24 | 28.70 | +0.07 | +0.24% | 43.34K | 02:18:56 | ||
| 阿瓦尔集团 | 5.730 | 5.840 | 5.660 | +0.100 | +1.78% | 47.31K | 02:18:26 | ||
| Blueberries Medical | 0.0998 | 0.0998 | 0.0900 | +0.0018 | +1.84% | 14.93K | 01:40:00 | ||
| GeoPark. | 13.36 | 13.85 | 13.19 | +0.01 | +0.07% | 44.72K | 02:18:17 | ||
| Bakken Energy Corp | 0.001 | 0.001 | 0.000 | 0.000 | 0.00% | 0 | 22/06 | ||
| Cementos Argos ADR | 7.32 | 7.32 | 6.97 | 0.00 | 0.00% | 0 | 12/06 | ||
| Nutresa ADR | 4.75 | 4.75 | 4.75 | +0.00 | +0.00% | 0 | 30/04 | ||
| Inversiones Suramericana ADR | 11.50 | 11.50 | 11.50 | +0.00 | +0.00% | 0 | 11/05 | ||
| Interconnection Electric | 249.00 | 249.00 | 249.00 | +0.00 | +0.00% | 0 | 03/06 |
土耳其
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| 土耳其移动通信 | 4.860 | 4.910 | 4.860 | 0.000 | 0.00% | 134.36K | 02:19:09 | ||
| Akbank Turk Anonim Sirketi | 1.27 | 1.27 | 1.26 | -0.04 | -2.91% | 1.97K | 01:18:00 | ||
| Koc Holdings AS | 10.83 | 10.91 | 10.83 | +0.11 | +1.03% | 4.82K | 23/06 | ||
| Turkiye Garanti Bankasi AS | 1.020 | 1.020 | 0.980 | +0.000 | +0.00% | 0 | 03:59:59 | ||
| Turk Telekomunikasyon ADR | 1.7 | 1.7 | 1.7 | +0.0 | +0.00% | 0 | 03:59:59 | ||
| Anadolu Efes ADR | 0.547 | 0.547 | 0.547 | 0.000 | 0.00% | 0 | 03:59:59 | ||
| Arcelik ADR | 16.93 | 16.93 | 16.72 | +0.00 | +0.00% | 0 | 03:59:59 | ||
| Turkiye Halk Bankasi AS | 1.165 | 1.165 | 1.165 | +0.000 | +0.00% | 0 | 11/06 | ||
| Ulker Biskuvi Sanayi ADR | 26 | 26 | 26 | 0 | 0.00% | 0 | 12/06 | ||
| Koza Altin Islemeleri A S | 13.0000 | 13.0000 | 13.0000 | 0.0000 | 0.00% | 0 | 03/02 | ||
| THY ADR | 16.6 | 16.8 | 16.6 | -0.5 | -2.69% | 0.89K | 01:30:00 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 28/05 | ||
| Eregli Demir Celik ADR | 8.95 | 8.95 | 8.95 | 0.00 | 0.00% | 0 | 27/03 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 | 13/06 | ||
| Ford Otomoti Sanayi ADR | 108.99 | 108.99 | 108.77 | +0.00 | +0.00% | 0 | 12/06 | ||
| Tav Havalimanlari Holding AS | 13.060 | 13.060 | 13.060 | +0.460 | +3.65% | 0.10K | 00:17:00 | ||
| Turkiye Vakiflar Bankasi ADR | 4.100 | 4.100 | 4.100 | 0.000 | 0.00% | 0 | 19/06 | ||
| Sisecam | 0.749701 | 0.749701 | 0.749701 | 0.000000 | 0.00% | 0 | 19/10 |
塞浦路斯
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| Castor Maritime | 2.790 | 2.850 | 2.735 | 0.000 | 0.00% | 2.74M | 02:30:14 | ||
| Ozon | 58.09 | 59.73 | 57.71 | -0.59 | -1.01% | 741.84K | 02:29:31 | ||
| Qiwi Plc | 10.68 | 10.70 | 10.63 | +0.07 | +0.66% | 90.65K | 02:18:46 | ||
| Polymetal International ADR | 22.59 | 22.64 | 22.49 | +0.11 | +0.49% | 0.67K | 00:19:00 | ||
| Polymetal | 22.1 | 22.2 | 22.1 | 0.0 | 0.00% | 0 | 22/06 | ||
| Woodbrook | 1.49000 | 1.49000 | 1.49000 | +0.01000 | +0.68% | 0.70K | 00:14:00 |
墨西哥
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| Paychest Inc | 0.00030 | 0.00040 | 0.00020 | 0.00000 | 0.00% | 93.71M | 02:17:00 | ||
| 西麦斯 | 8.005 | 8.035 | 7.830 | +0.185 | +2.37% | 4.80M | 02:34:12 | ||
| Tamino Minerals | 0.015 | 0.015 | 0.012 | 0.000 | 0.00% | 1.20M | 01:15:00 | ||
| 美洲移动 | 15.26 | 15.46 | 15.26 | -0.08 | -0.52% | 543.34K | 02:34:13 | ||
| 墨西哥电视 | 14.40 | 14.54 | 14.20 | +0.13 | +0.91% | 733.74K | 02:29:35 | ||
| DD3 Acquisition | 9.968 | 10.000 | 9.950 | -0.012 | -0.12% | 88.65K | 02:18:13 | ||
| Controladora Vuela ADR | 18.68 | 18.74 | 18.25 | +0.32 | +1.74% | 280.02K | 02:33:11 | ||
| Fomento Economico Mexicano SAB de CV | 83.84 | 84.29 | 82.95 | +0.70 | +0.84% | 252.59K | 02:32:03 | ||
| 桑坦德银行-墨西哥 | 6.125 | 6.160 | 6.090 | +0.025 | +0.41% | 59.66K | 02:18:55 | ||
| Coca-Cola Femsa ADR | 51.41 | 51.81 | 51.30 | -0.09 | -0.17% | 44.06K | 02:33:50 | ||
| 墨西哥基金 | 15.06 | 15.06 | 14.98 | +0.23 | +1.55% | 36.39K | 02:13:01 | ||
| DD3 Acquisition | 10.71 | 10.71 | 10.66 | +0.03 | +0.30% | 25.76K | 23:14:08 | ||
| 北方中心机场 | 52.28 | 52.61 | 51.51 | +1.05 | +2.05% | 42.87K | 02:33:11 | ||
| 太平洋航空 | 108.43 | 109.21 | 107.36 | +1.62 | +1.52% | 38.62K | 02:29:35 | ||
| Grupo Aeroportuario Sureste ADR | 183.06 | 183.36 | 179.80 | +5.11 | +2.87% | 60.73K | 02:33:27 | ||
| Penoles | 14.2200 | 14.2200 | 13.8700 | +0.1800 | +1.28% | 0.95K | 23/06 | ||
| LIV Capital Acquisition | 9.990 | 10.000 | 9.970 | +0.000 | +0.00% | 1.35K | 00:35:06 | ||
| Banorte ADR | 32.19 | 32.27 | 31.51 | +0.61 | +1.92% | 7.37K | 02:10:00 | ||
| Wal Mart de Mexico ADR | 31.64 | 31.75 | 31.08 | +0.37 | +1.18% | 11.74K | 02:18:00 | ||
| Fresnillo | 11.515 | 11.580 | 11.435 | -0.085 | -0.73% | 7.02K | 01:52:00 |
奥地利
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| OMV AG PK | 58.05 | 58.65 | 57.97 | -0.33 | -0.56% | 5.75K | 02:13:00 | ||
| Voestalpine AG PK | 8.26 | 8.41 | 8.12 | +0.06 | +0.67% | 3.43K | 01:39:00 | ||
| Erste Group Bank AG PK | 19.11 | 19.27 | 18.95 | -0.30 | -1.57% | 8.48K | 02:02:00 | ||
| Raiffeisen Bank ADR | 5.98 | 5.98 | 5.98 | +0.14 | +2.40% | 0.33K | 23:24:00 | ||
| Wienerberger Baustoffindustrie | 7.730 | 8.050 | 7.730 | +0.165 | +2.18% | 0.63K | 23/06 | ||
| Telekom Austria AG PK | 17.57 | 17.57 | 17.57 | 0.00 | 0.00% | 0 | 03:59:59 | ||
| Erste Bank | 40.070 | 40.070 | 40.070 | 0.000 | 0.00% | 0 | 16/06 | ||
| Schoeller Bleckmann ADR | 4.72 | 4.72 | 4.50 | +0.00 | +0.00% | 0 | 09/06 | ||
| Flughafen Wien ADR | 11.4 | 12.7 | 10.4 | +0.0 | +0.00% | 0 | 25/03 | ||
| Vienna Insurance ADR | 5.66 | 5.66 | 5.66 | 0.00 | 0.00% | 0 | 12/06 | ||
| Wolford ADR | 2.36 | 2.36 | 2.36 | +0.00 | +0.00% | 0 | 18/05 | ||
| Palfinger ADR | 45.50 | 45.50 | 45.50 | +0.00 | +0.00% | 0 | 12/05 | ||
| Oesterreichische Post ADR | 23.5 | 23.5 | 23.5 | +0.0 | +0.00% | 0 | 23/04 | ||
| Verbund ADR | 18.59 | 18.59 | 18.59 | +0.00 | +0.00% | 0 | 18/06 | ||
| Mayr Melnhof Karton ADR | 42.11 | 42.11 | 42.11 | 0.00 | 0.00% | 0 | 07/11 | ||
| Immofinanz ADR | 7.44 | 7.44 | 7.44 | 0.00 | 0.00% | 0 | 04/02 | ||
| EVN ADR | 5.26 | 5.26 | 5.26 | +0.00 | +0.00% | 0 | 11/06 | ||
| Andritz ADR | 11.62 | 11.62 | 11.62 | 0.00 | 0.00% | 0 | 22/06 | ||
| Immofinanz | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 30/11 |
巴西
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| 艾涛巴西联合银行 | 6.375 | 6.560 | 6.375 | -0.045 | -0.70% | 23.36M | 02:34:08 | ||
| 安贝夫集团 | 3.590 | 3.710 | 3.590 | -0.070 | -1.91% | 18.37M | 02:34:01 | ||
| 巴西石油公司 | 11.78 | 12.10 | 11.76 | -0.04 | -0.34% | 19.41M | 02:34:03 | ||
| 巴西布拉德斯科银行 | 5.385 | 5.545 | 5.380 | -0.045 | -0.83% | 16.86M | 02:34:03 | ||
| 淡水河谷 | 22.75 | 23.12 | 22.74 | +0.24 | +1.07% | 21.94M | 02:34:02 | ||
| 盖尔道钢铁 | 5.960 | 6.055 | 5.955 | 0.000 | 0.00% | 7.27M | 02:33:42 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 11.65 | 11.90 | 11.63 | 0.00 | 0.00% | 8.82M | 02:34:02 | ||
| Brazil Minerals | 0.0120 | 0.0124 | 0.0116 | +0.0002 | +1.69% | 5.42M | 02:12:00 | ||
| CEMIG Pref ADR | 2.500 | 2.550 | 2.500 | -0.020 | -0.79% | 2.15M | 02:31:49 | ||
| SID Nacional ADR | 8.640 | 8.780 | 8.610 | +0.110 | +1.29% | 2.18M | 02:31:59 | ||
| BRF ADR | 5.695 | 5.850 | 5.690 | -0.055 | -0.96% | 931.94K | 02:31:59 | ||
| ERJ航空 | 15.76 | 16.50 | 15.75 | -0.35 | -2.17% | 1.27M | 02:33:43 | ||
| Telefonica Brasil SA | 8.760 | 8.880 | 8.745 | -0.080 | -0.91% | 521.12K | 02:33:11 | ||
| Centrais Elc Braz Pfb B Elbras | 9.250 | 9.600 | 9.220 | -0.170 | -1.80% | 704.91K | 02:34:06 | ||
| Companhia Brasileira de Distribuicao | 8.020 | 8.400 | 8.020 | -0.290 | -3.49% | 595.50K | 02:33:51 | ||
| Companhia de Saneamento Basico do Estado de Sao Pa | 7.570 | 7.730 | 7.570 | -0.030 | -0.39% | 391.68K | 02:34:03 | ||
| 桑坦德巴西分行 | 8.720 | 8.960 | 8.710 | -0.090 | -1.02% | 531.64K | 02:32:48 | ||
| PagSeguro Digital. | 55.18 | 55.72 | 54.52 | +0.13 | +0.24% | 1.41M | 02:31:53 | ||
| Suzano Papel ADR | 11.73 | 11.87 | 11.67 | -0.10 | -0.85% | 254.19K | 02:30:01 | ||
| 勒莫国航 | 10.120 | 10.255 | 10.050 | +0.080 | +0.80% | 852.57K | 02:33:45 |
希腊
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| Pyxis Tankers | 0.8529 | 0.8800 | 0.8501 | -0.0460 | -5.12% | 968.29K | 02:30:38 | ||
| Seanergy Maritime | 1.1850 | 1.2500 | 1.1750 | -0.0350 | -2.87% | 6.23M | 02:33:34 | ||
| Star Bulk Carriers | 22.89 | 24.06 | 22.85 | -0.60 | -2.55% | 950.07K | 02:33:07 | ||
| Globus Maritime. | 5.130 | 5.419 | 5.080 | -0.070 | -1.35% | 428.25K | 02:16:13 | ||
| Top Ships | 1.7000 | 1.7100 | 1.6800 | +0.0200 | +1.19% | 474.69K | 02:26:00 | ||
| GasLog Partners LP | 3.790 | 3.800 | 3.450 | +0.340 | +9.86% | 1.18M | 02:33:36 | ||
| 黛安娜船舶 | 5.360 | 5.480 | 5.280 | +0.090 | +1.71% | 743.14K | 02:31:47 | ||
| 达那俄斯 | 73.30 | 75.75 | 72.81 | -1.68 | -2.24% | 232.95K | 02:23:05 | ||
| Eurobank Ergasias | 0.488 | 0.488 | 0.460 | +0.033 | +7.31% | 21.44K | 02:14:00 | ||
| Tsakos Energy | 8.490 | 8.530 | 8.450 | 0.000 | 0.00% | 148.48K | 02:26:20 | ||
| Euroseas. | 24.30 | 25.70 | 24.30 | -1.21 | -4.74% | 59.42K | 02:32:17 | ||
| Performance Shipping | 5.540 | 5.660 | 5.350 | -0.160 | -2.81% | 37.78K | 01:54:21 | ||
| Capital Product | 12.94 | 13.27 | 12.80 | +0.17 | +1.33% | 71.88K | 02:18:23 | ||
| FreeSeas Inc | 0.0065 | 0.0065 | 0.0065 | -0.0030 | -31.58% | 50.11K | 21:34:00 | ||
| EuroDry | 29.70 | 29.70 | 28.72 | +1.20 | +4.21% | 80.57K | 02:18:43 | ||
| Box Ships | 0.0050 | 0.0052 | 0.0050 | +0.0000 | +0.00% | 0 | 03:59:59 | ||
| Paragon | 0.0300 | 0.0300 | 0.0270 | +0.0000 | +0.00% | 0 | 03:59:59 | ||
| GasLog Partners Pref C | 24.30 | 24.35 | 24.20 | +0.10 | +0.41% | 15.70K | 01:44:54 | ||
| 斯蒂加斯海运 | 2.905 | 2.940 | 2.840 | +0.075 | +2.65% | 119.71K | 02:16:11 | ||
| Greek Org of Football Prognostics | 7.745 | 7.745 | 7.600 | +0.205 | +2.72% | 1.61K | 23/06 |
德国
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| Jumia Tech | 27.99 | 28.60 | 27.49 | +0.35 | +1.27% | 1.85M | 02:33:42 | ||
| 德意志银行 | 13.00 | 13.08 | 12.93 | 0.00 | 0.00% | 1.73M | 02:33:24 | ||
| 保时捷 | 11.29 | 11.39 | 11.25 | -0.08 | -0.70% | 1.03M | 02:18:00 | ||
| BioNTech | 230.30 | 238.00 | 220.00 | -6.19 | -2.62% | 2.40M | 02:33:54 | ||
| CureVac NV | 56.60 | 58.05 | 55.00 | -1.50 | -2.58% | 1.19M | 02:33:00 | ||
| Deutsche Telekom ADR | 21.27 | 21.51 | 21.19 | -0.29 | -1.37% | 96.21K | 02:11:00 | ||
| Affimed NV | 8.680 | 8.800 | 8.215 | +0.440 | +5.34% | 802.37K | 02:31:41 | ||
| SAP | 139.22 | 141.09 | 138.96 | -2.02 | -1.43% | 266.36K | 02:33:38 | ||
| Trivago | 3.530 | 3.550 | 3.480 | +0.080 | +2.32% | 672.01K | 02:30:05 | ||
| 巴斯夫 | 19.51 | 19.71 | 19.43 | -0.21 | -1.06% | 68.28K | 02:15:00 | ||
| Fresenius Medical Care AG & Co. KGaA | 40.98 | 41.27 | 40.93 | -0.43 | -1.04% | 345.43K | 02:30:21 | ||
| 拜耳集团 | 15.18 | 15.27 | 15.15 | -0.19 | -1.26% | 252.61K | 02:18:00 | ||
| Volkswagen 10 Pref ADR | 33.91 | 34.19 | 33.85 | -0.49 | -1.42% | 339.31K | 02:18:00 | ||
| 德国大陆集团 | 15.28 | 15.38 | 15.25 | -0.08 | -0.52% | 22.67K | 02:16:00 | ||
| Volkswagen Pref ADR | 26.07 | 26.34 | 26.00 | -0.63 | -2.37% | 78.37K | 02:18:00 | ||
| Sangui Biotech | 0.037 | 0.044 | 0.037 | -0.007 | -15.57% | 9.68K | 02:00:00 | ||
| InflaRx | 2.900 | 3.030 | 2.770 | -0.100 | -3.33% | 344.71K | 02:30:23 | ||
| MYT Netherlands | 30.54 | 30.68 | 29.87 | +0.55 | +1.83% | 132.86K | 02:24:50 | ||
| 戴姆勒ADR | 23.39 | 23.62 | 23.34 | -0.32 | -1.33% | 24.01K | 02:13:00 | ||
| Covestro ADR | 32.70 | 33.21 | 32.28 | -0.69 | -2.05% | 5.65K | 02:10:00 |
意大利
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| 国家电力公司 | 9.504 | 9.655 | 9.450 | -0.156 | -1.61% | 278.37K | 02:18:00 | ||
| Kaleyra | 11.93 | 12.31 | 11.77 | -0.32 | -2.61% | 336.84K | 02:32:39 | ||
| 法拉利汽车公司 | 200.50 | 200.96 | 199.64 | -0.99 | -0.49% | 142.11K | 02:29:29 | ||
| 埃尼石油 | 24.87 | 25.21 | 24.79 | +0.06 | +0.24% | 49.94K | 02:18:36 | ||
| Mediobanca ADR | 11.79 | 11.85 | 11.78 | -0.02 | -0.21% | 3.18K | 01:31:00 | ||
| 联合信贷集团 | 6.043 | 6.090 | 5.950 | +0.003 | +0.04% | 39.60K | 02:18:00 | ||
| 联合圣保罗 | 16.655 | 16.810 | 16.560 | -0.177 | -1.05% | 140.61K | 02:10:00 | ||
| Terna Rete Elettrica Nazionale | 22.20 | 22.41 | 22.09 | -0.36 | -1.62% | 2.27K | 23/06 | ||
| 纳图兹家具 | 20.50 | 21.00 | 20.38 | -0.25 | -1.20% | 8.73K | 02:06:11 | ||
| Snam ADR | 11.82 | 11.94 | 11.54 | -0.15 | -1.23% | 9.46K | 01:31:00 | ||
| Prysmian ADR | 17.73 | 17.91 | 17.68 | -0.02 | -0.11% | 2.06K | 02:07:00 | ||
| Autogrill ADR | 8.65 | 8.65 | 8.65 | -3.35 | -27.92% | 0.10K | 21:42:00 | ||
| Atlantia ADR | 9.22 | 9.22 | 9.19 | -0.09 | -0.97% | 2.93K | 23/06 | ||
| Salvatore Ferragamo ADR | 11.78 | 11.85 | 11.78 | -0.14 | -1.17% | 1.20K | 00:03:00 | ||
| Saipem ADR | 5.0200 | 5.0900 | 5.0000 | +0.0000 | +0.00% | 0 | 03:59:59 | ||
| 忠利 | 9.98 | 9.98 | 9.98 | -0.14 | -1.34% | 0.36K | 23:11:00 | ||
| Leonardo ADR | 4.19 | 4.19 | 4.08 | +0.00 | +0.00% | 0 | 03:59:59 | ||
| Brunello Cucinelli ADR | 31.1 | 31.1 | 30.9 | -0.2 | -0.51% | 1.07K | 23/06 | ||
| Webuild ADR | 4.996 | 4.996 | 4.996 | +0.000 | +0.00% | 0 | 03:59:59 | ||
| Davide Campari-Milano SpA | 9.850 | 9.850 | 9.480 | +0.000 | +0.00% | 0 | 28/07 |
挪威
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 21.07 | 21.48 | 21.06 | +0.06 | +0.29% | 1.13M | 02:33:46 | ||
| Norsk Hydro ASA ADR | 6.280 | 6.330 | 6.210 | +0.180 | +2.95% | 97.82K | 02:11:00 | ||
| Telenor ASA ADR | 17.01 | 17.24 | 16.98 | -0.18 | -1.06% | 37.84K | 02:17:00 | ||
| Norwegian Air Shuttle ASA | 1.43 | 1.45 | 1.40 | +0.09 | +6.60% | 180.61K | 02:08:00 | ||
| 欧朋 | 10.15 | 10.24 | 10.13 | -0.01 | -0.10% | 36.28K | 02:17:17 | ||
| Kahoot | 6.91 | 7.06 | 6.90 | -0.07 | -0.93% | 31.72K | 02:17:00 | ||
| Nel ASA | 2.13 | 2.14 | 2.11 | 0.00 | 0.00% | 35.75K | 02:06:00 | ||
| Orkla ASA ADR | 10.380 | 10.435 | 10.345 | -0.100 | -0.95% | 48.49K | 01:29:00 | ||
| DNB ASA ADR | 22.94 | 23.16 | 22.87 | +0.56 | +2.50% | 16.23K | 02:18:00 | ||
| 挪威电信 | 16.850 | 16.850 | 16.850 | 0.000 | 0.00% | 0 | 03:59:59 | ||
| Mowi ADR | 27.10 | 27.54 | 27.10 | -0.47 | -1.70% | 18.67K | 01:05:00 | ||
| Mowi | 27.5100 | 27.5100 | 27.3300 | +0.0000 | +0.00% | 0 | 03:59:59 | ||
| Yara International ASA | 27.62 | 28.29 | 27.62 | -0.18 | -0.65% | 1.86K | 23/06 | ||
| PGS ADR | 0.666 | 0.672 | 0.667 | -0.015 | -2.13% | 0.39K | 02:04:00 | ||
| Nordic Semiconductor ASA | 25.8000 | 25.8000 | 24.8800 | 0.0000 | 0.00% | 0 | 03:59:59 | ||
| Idex Biometrics ASA | 18.91 | 19.05 | 18.92 | -0.09 | -0.45% | 0.72K | 01:52:49 | ||
| Tomra Systems ADR | 57.23 | 57.23 | 56.36 | +0.99 | +1.76% | 0.55K | 01:33:00 | ||
| 挪威海德鲁 | 5.96 | 5.96 | 5.96 | +0.00 | +0.00% | 0 | 03:59:59 | ||
| Prosafe | 0.1150 | 0.1150 | 0.1150 | +0.0000 | +0.00% | 0 | 05/01 | ||
| Orkla | 10.0100 | 10.0100 | 10.0100 | -0.1144 | -1.13% | 0.10K | 02:12:00 |
新加坡
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| 伟创力国际 | 17.30 | 17.35 | 17.18 | +0.18 | +1.05% | 911.50K | 02:31:29 | ||
| Sea Ltd | 281.90 | 286.00 | 279.67 | +1.03 | +0.37% | 1.30M | 02:33:57 | ||
| 库力索法半导体 | 55.51 | 55.75 | 54.74 | +0.28 | +0.51% | 518.06K | 02:32:33 | ||
| Aberdeen Asia-Pacificome Fund | 4.360 | 4.380 | 4.360 | 0.000 | 0.00% | 291.88K | 02:33:35 | ||
| Wave Life Sciences | 6.950 | 7.000 | 6.810 | +0.200 | +2.96% | 544.22K | 02:32:53 | ||
| Maxeon Solar Technologies | 18.67 | 18.90 | 17.96 | +0.71 | +3.95% | 580.28K | 02:25:12 | ||
| Aspirational Consumer Lifestyle | 9.98 | 10.01 | 9.97 | -0.03 | -0.30% | 62.91K | 02:30:18 | ||
| Aslan Pharmaceuticals | 3.440 | 3.470 | 3.350 | +0.090 | +2.69% | 308.12K | 02:27:03 | ||
| Triterras | 6.140 | 6.400 | 6.110 | -0.200 | -3.15% | 615.22K | 02:33:51 | ||
| SC Health | 10.06 | 10.07 | 10.04 | 0.00 | 0.00% | 1.33M | 02:28:23 | ||
| 中国玉柴国际有限公司 | 18.53 | 18.53 | 18.25 | +0.43 | +2.38% | 81.99K | 02:21:29 | ||
| 印度基金 | 21.86 | 22.10 | 21.69 | -0.19 | -0.86% | 57.69K | 02:26:42 | ||
| 吉宝企业Keppel Corp | 3.840 | 3.840 | 3.764 | 0.000 | 0.00% | 0.65K | 00:03:00 | ||
| Grindrod Shipping | 11.07 | 11.07 | 10.41 | +0.57 | +5.43% | 54.10K | 02:17:20 | ||
| 日本股票基金 | 8.820 | 8.850 | 8.770 | -0.030 | -0.34% | 28.67K | 02:12:15 | ||
| Singapore Telecommunications PK | 17.095 | 17.190 | 17.050 | -0.055 | -0.32% | 17.61K | 02:11:00 | ||
| DBS Group Holdings ADR | 87.20 | 88.57 | 86.36 | -0.40 | -0.46% | 23.39K | 01:58:00 | ||
| Overseas Chinese Banking ADR | 17.66 | 17.76 | 17.38 | 0.01 | 0.03% | 4.76K | 01:31:00 | ||
| Tiga Acquisition | 10.07 | 10.10 | 10.06 | -0.04 | -0.40% | 52.76K | 00:06:27 | ||
| Singapore Airlines | 7.450 | 7.483 | 7.450 | -0.005 | -0.07% | 9.52K | 02:14:00 |
新西兰
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| Naked Brand | 0.6625 | 0.6850 | 0.6305 | +0.0245 | +3.84% | 41.40M | 02:34:05 | ||
| Astika Holdings | 0.0400 | 0.0445 | 0.0330 | 0.0000 | 0.00% | 0 | 03:59:59 | ||
| New Zealand Energy Corp | 0.0283 | 0.0283 | 0.0283 | +0.0000 | +0.00% | 0 | 22/06 | ||
| Spark New Zealand ADR | 16.84 | 16.85 | 16.64 | +0.15 | +0.90% | 3.82K | 02:11:00 | ||
| A2 Milk | 4.58 | 4.64 | 4.56 | -0.01 | -0.11% | 1.73K | 01:38:00 | ||
| Warehouse Group | 2.4400 | 2.4400 | 2.4400 | +0.0000 | +0.00% | 0 | 03:59:59 | ||
| Konared Corporation | 0.0060 | 0.0060 | 0.0055 | +0.0000 | +0.00% | 533.87K | 00:31:00 | ||
| Skycity Entertainment ADR | 10.03 | 10.03 | 10.03 | +0.00 | +0.00% | 0 | 13/10 | ||
| Sanford ADR | 17 | 17 | 17 | 0 | 0.00% | 0 | 10/04 | ||
| Port Tauranga ADR | 20.33 | 20.33 | 20.33 | 0.00 | 0.00% | 0 | 11/07 | ||
| Fisher Paykel ADR | 108.4 | 108.4 | 108.4 | +0.0 | +0.00% | 0 | 04/02 | ||
| Auckland International Airport ADR | 25.20 | 25.20 | 25.20 | 0.00 | 0.00% | 0 | 22/06 | ||
| Air New Zealand ADR | 5.67 | 5.67 | 5.67 | 0.00 | 0.00% | 0 | 19/06 | ||
| Ryman Healthcare ADR | 44.22 | 44.22 | 44.22 | 0.00 | 0.00% | 0 | 18/06 | ||
| Summerset Group | 9.4 | 9.4 | 9.4 | +0.0 | +0.00% | 0 | 25/02 | ||
| Green Cross Health | 0.70 | 0.70 | 0.70 | +0.00 | +0.00% | 0 | 27/05 | ||
| Fletcher Building Ltd PK | 11.55 | 11.55 | 11.55 | +0.00 | +0.00% | 0 | 11/06 | ||
| Chorus ADR | 21.30 | 21.30 | 21.30 | +0.07 | +0.34% | 0.49K | 23/06 | ||
| Spark New Zealand | 3.3200 | 3.3200 | 3.3200 | 0.0000 | 0.00% | 0 | 18/06 | ||
| New Zealand Oil Gas | 0.312 | 0.312 | 0.312 | +0.012 | +4.13% | 1.11K | 23:12:00 |
日本
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| 三菱日联金融集团 | 5.435 | 5.470 | 5.420 | -0.035 | -0.64% | 833.49K | 02:31:05 | ||
| 三井住友金融集团 | 6.910 | 6.960 | 6.880 | -0.100 | -1.43% | 554.18K | 02:28:38 | ||
| 武田制药ADR | 16.75 | 16.84 | 16.70 | -0.12 | -0.68% | 1.44M | 02:33:48 | ||
| Shin-Etsu Chemical ADR | 41.10 | 42.42 | 40.56 | +0.13 | +0.32% | 475.36K | 02:17:00 | ||
| 瑞穗金融集团 | 2.895 | 2.930 | 2.880 | -0.015 | -0.52% | 321.43K | 02:21:54 | ||
| Komatsu | 25.12 | 25.27 | 25.05 | -0.51 | -1.97% | 410.17K | 02:11:00 | ||
| 索尼 | 96.48 | 96.60 | 96.10 | -1.22 | -1.25% | 347.75K | 02:33:00 | ||
| 本田汽车 | 31.66 | 31.70 | 31.48 | -0.07 | -0.20% | 253.38K | 02:30:30 | ||
| 村田制作所 | 18.49 | 18.99 | 18.47 | -0.51 | -2.68% | 79.29K | 02:18:00 | ||
| 佳能 | 23.26 | 23.38 | 23.20 | 0.00 | 0.00% | 92.12K | 02:26:15 | ||
| 野村控股 | 5.140 | 5.170 | 5.115 | -0.010 | -0.19% | 208.94K | 02:23:32 | ||
| Recruit ADR | 10 | 10 | 10 | -0 | -2.64% | 81.51K | 02:15:00 | ||
| KDDI电信 | 15.57 | 16.00 | 15.55 | -0.27 | -1.67% | 248.98K | 02:13:00 | ||
| Fanuc Corporation | 23.88 | 24.16 | 23.45 | -0.07 | -0.29% | 100.40K | 02:17:00 | ||
| SoftBank Group | 34.75 | 35.00 | 34.59 | 0.00 | 0.00% | 224.63K | 02:18:00 | ||
| 丰田汽车 | 178.01 | 178.25 | 176.76 | -1.38 | -0.77% | 359.68K | 02:32:11 | ||
| Daikin Industries ADR | 18.84 | 19.35 | 18.72 | -0.23 | -1.21% | 41.82K | 02:18:00 | ||
| 花王 | 11.98 | 12.24 | 11.94 | -0.10 | -0.79% | 85.20K | 02:11:00 | ||
| Nintendo ADR | 72.21 | 72.70 | 72.00 | -1.49 | -2.02% | 147.25K | 02:15:00 | ||
| 松下公司 | 11.19 | 11.38 | 11.11 | -0.15 | -1.32% | 70.62K | 02:18:00 |
智利
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| Enel Am茅ricas SA | 7.000 | 7.025 | 6.810 | +0.220 | +3.24% | 757.11K | 02:33:39 | ||
| Soquimich B ADR | 46.53 | 47.33 | 45.27 | +1.55 | +3.45% | 820.56K | 02:34:02 | ||
| Enel Chile ADR | 2.930 | 2.950 | 2.900 | +0.020 | +0.69% | 263.97K | 02:18:59 | ||
| 桑坦德银行智利 | 21.01 | 21.25 | 20.88 | +0.11 | +0.53% | 251.77K | 02:26:06 | ||
| Cervecerias ADR | 18.99 | 19.14 | 18.85 | +0.08 | +0.42% | 100.64K | 02:26:40 | ||
| 智利银行 | 20.42 | 20.56 | 20.22 | +0.27 | +1.34% | 56.15K | 02:18:28 | ||
| LATAM Airlines ADR | 2.65 | 2.75 | 2.65 | -0.04 | -1.49% | 152.03K | 02:08:00 | ||
| Ita煤 Corpbanca | 4.420 | 4.520 | 4.420 | -0.010 | -0.23% | 40.44K | 02:24:18 | ||
| Embotelladora Andina B ADR | 13.72 | 14.13 | 13.72 | -0.06 | -0.44% | 7.00K | 02:15:01 | ||
| Embotelladora Andina | 12.00 | 12.17 | 12.00 | 0.00 | 0.00% | 0 | 03:59:59 | ||
| Enel Generacion ADR | 9.40 | 9.44 | 9.40 | 0.00 | 0.00% | 0 | 17/12 |
比利时
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| Euronav | 9.210 | 9.250 | 9.140 | +0.040 | +0.44% | 517.93K | 02:34:05 | ||
| 百威英博 | 75.24 | 76.13 | 75.07 | -0.71 | -0.93% | 525.66K | 02:32:44 | ||
| Materialise NV | 24.17 | 24.55 | 23.45 | +0.38 | +1.60% | 442.71K | 02:33:38 | ||
| ageas SA/NV | 57.73 | 58.38 | 57.54 | +0.06 | +0.10% | 257.05K | 02:10:00 | ||
| Galapagos ADR | 69.40 | 71.02 | 69.16 | -2.33 | -3.25% | 335.44K | 02:34:02 | ||
| KBC Groep ADR | 37.90 | 37.92 | 37.66 | +0.32 | +0.84% | 11.14K | 02:10:00 | ||
| Brussel Lambert ADR | 11.34 | 11.34 | 11.10 | -0.16 | -1.39% | 2.58K | 01:17:00 | ||
| UCB ADR | 49.77 | 50.40 | 49.45 | -0.73 | -1.46% | 6.52K | 02:01:00 | ||
| Umicore ADR | 14.60 | 14.65 | 14.54 | -0.07 | -0.44% | 7.85K | 02:13:00 | ||
| Etablissementen Franz Colruyt ADR | 13.85 | 14.13 | 13.78 | +0.00 | +0.00% | 0 | 03:59:59 | ||
| Celyad SA | 5.240 | 5.250 | 5.200 | -0.120 | -2.24% | 13.01K | 02:28:54 | ||
| GBL | 114.7700 | 114.7700 | 114.7700 | +0.2700 | +0.24% | 0.32K | 23/06 | ||
| Proximus ADR | 3.97 | 3.97 | 3.90 | -0.03 | -0.69% | 0.44K | 01:16:00 | ||
| Solvay ADR | 13.040 | 13.110 | 13.040 | -0.120 | -0.91% | 4.81K | 01:34:00 | ||
| Dexia ADR | 0.94 | 0.94 | 0.94 | 0.00 | 0.00% | 0 | 15/08 | ||
| NV Bekaert ADR | 2.610 | 2.610 | 2.160 | 0.000 | 0.00% | 0 | 22/05 | ||
| Barco ADR | 10.48 | 10.48 | 10.48 | +0.00 | +0.00% | 0 | 09/02 | ||
| Remedent | 0.20 | 0.20 | 0.20 | +0.00 | +0.00% | 0 | 12/06 | ||
| D’Ieteren ADR | 61.40 | 61.40 | 61.40 | +0.00 | +0.00% | 0 | 17/06 | ||
| Bpost ADR | 12.850 | 12.995 | 12.775 | 0.000 | 0.00% | 0 | 17/06 |
法国
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| TotalEnergies SE ADR | 46.95 | 47.80 | 46.90 | -0.13 | -0.28% | 921.88K | 02:33:24 | ||
| 赛诺菲-安万特公司 | 52.16 | 52.59 | 52.05 | -0.14 | -0.27% | 917.01K | 02:31:53 | ||
| 法国电信公司 | 11.59 | 11.65 | 11.56 | -0.22 | -1.86% | 807.99K | 02:18:57 | ||
| Constellium NV | 19.83 | 20.12 | 19.70 | +0.31 | +1.59% | 723.16K | 02:34:05 | ||
| 达能 | 13.66 | 13.70 | 13.59 | 0.01 | 0.00% | 404.61K | 02:18:00 | ||
| Alstom PK | 5.045 | 5.060 | 5.010 | -0.015 | -0.30% | 65.33K | 02:17:00 | ||
| 圣戈班集团ADR | 13.29 | 13.39 | 13.25 | -0.26 | -1.88% | 2.13M | 02:12:00 | ||
| Engie集团 | 13.88 | 13.90 | 13.81 | -0.17 | -1.21% | 86.14K | 02:19:00 | ||
| Air Liquide ADR | 35.68 | 35.99 | 35.52 | -0.36 | -0.99% | 51.75K | 02:18:00 | ||
| 法国兴业银行ADR | 5.9550 | 5.9735 | 5.9300 | +0.0650 | +1.10% | 65.42K | 02:16:00 | ||
| BNP Paribas ADR | 32.040 | 32.220 | 31.763 | -0.200 | -0.62% | 68.18K | 02:13:00 | ||
| Talend | 65.41 | 65.45 | 65.39 | 0.01 | 0.00% | 267.10K | 02:18:55 | ||
| Atari SA | 0.62 | 0.65 | 0.59 | -0.01 | -1.67% | 348.73K | 02:17:00 | ||
| 家乐福 | 4.08 | 4.11 | 4.07 | -0.02 | -0.49% | 22.36K | 02:02:00 | ||
| Cellectis | 14.72 | 14.88 | 14.60 | +0.11 | +0.75% | 102.59K | 02:21:59 | ||
| Criteo SA | 39.15 | 39.74 | 39.05 | +0.02 | +0.05% | 85.75K | 02:31:53 | ||
| Capgemini ADR | 37.54 | 37.92 | 37.46 | +0.10 | +0.27% | 21.25K | 02:10:00 | ||
| Safran SA | 37.020 | 37.510 | 36.920 | -0.760 | -2.01% | 34.81K | 02:18:00 | ||
| Vivendi SA PK | 33.35 | 33.64 | 33.30 | -0.40 | -1.18% | 31.73K | 02:18:00 | ||
| Innate Pharma | 3.473 | 3.730 | 3.473 | -0.027 | -0.76% | 1.94K | 02:15:00 |
波兰
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 12.07 | 12.29 | 11.62 | +0.14 | +1.13% | 41.00K | 02:11:00 | ||
| Eurocash SA | 4.05 | 4.05 | 4.05 | +0.00 | +0.00% | 0 | 03/04 | ||
| Eurocash SA PK | 4.74 | 4.74 | 4.74 | +0.00 | +0.00% | 0 | 03/06 | ||
| Alior Bank ADR | 1.0 | 1.0 | 1.0 | 0.0 | 0.00% | 0 | 05/09 | ||
| Asseco Poland ADR | 18.11 | 18.11 | 18.11 | +0.00 | +0.00% | 0 | 24/04 | ||
| Globe Trade Centre ADR | 3.26 | 3.26 | 3.26 | 0.00 | 0.00% | 0 | 24/04 | ||
| Powszechna Kasa ADR | 8.36 | 8.36 | 8.36 | +0.00 | +0.00% | 0 | 24/04 |
泰国
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| World Moto | 0.00010 | 0.00010 | 0.00010 | 0.00000 | 0.00% | 2.68M | 23/06 | ||
| KASIKORNBANK Public Co | 15.00 | 15.22 | 15.00 | -0.15 | -0.99% | 2.96K | 01:18:00 | ||
| Bangkok Bank ADR | 18.7000 | 18.7000 | 18.7000 | -0.1500 | -0.80% | 20.20K | 01:17:00 | ||
| Advanced Info Service Public | 5.500 | 5.500 | 5.440 | 0.000 | 0.00% | 0 | 03:59:59 | ||
| Siam Commercial Bank ADR | 12.7 | 12.8 | 12.5 | +0.0 | +0.00% | 0 | 03:59:59 | ||
| Airports Thailand ADR | 20.7 | 20.7 | 20.7 | 0.0 | 0.00% | 0 | 03:59:59 | ||
| Banpu ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 26/11 | ||
| BTS ADR | 33.8 | 33.8 | 33.8 | +0.0 | +0.00% | 0 | 28/05 | ||
| Bumrungrad Hospital DRC | 4.20 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 15/12 | ||
| CP All ADR | 19 | 19 | 19 | 0 | 0.00% | 0 | 08/06 | ||
| Electricity Generating ADR | 26 | 26 | 26 | +0 | +0.00% | 0 | 23/01 | ||
| Glow Energy ADR | 25.0 | 25.0 | 25.0 | 0.0 | 0.00% | 0 | 04/02 | ||
| Berli Jucker ADR | 13.3 | 13.3 | 13.3 | +0.0 | +0.00% | 0 | 25/11 | ||
| Bank Ayudhya ADR | 28.47 | 28.47 | 28.47 | +0.00 | +0.00% | 0 | 18/02 | ||
| BEC World ADR | 1.85 | 1.85 | 1.85 | +0.00 | +0.00% | 0 | 24/11 | ||
| Bangkok Dusit Medical ADR | 23.2 | 23.2 | 23.2 | +0.0 | +0.00% | 0 | 05/11 | ||
| Advanced Info Service DRC | 5.25 | 5.30 | 5.25 | 0.00 | 0.00% | 0 | 22/05 | ||
| TTW Public Company | 18.91 | 18.91 | 18.91 | 0.00 | 0.00% | 0 | 22/06 | ||
| PTT Exploration & Production | 7.800 | 7.800 | 7.800 | 0.000 | 0.00% | 0 | 11/06 | ||
| Univanich Palm Oil ADR | 0.2 | 0.2 | 0.2 | 0.0 | 0.00% | 0 | 11/06 |
澳大利亚
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| 必和必拓 | 71.82 | 72.48 | 71.64 | +0.54 | +0.76% | 997.34K | 02:33:08 | ||
| Atlassian Corp Plc | 267.31 | 269.58 | 265.08 | -0.65 | -0.24% | 749.15K | 02:34:12 | ||
| Propanc Biopharma | 0.0660 | 0.0850 | 0.0630 | -0.0040 | -5.64% | 1.19M | 02:11:00 | ||
| 帕拉丁能源有限公司 | 0.361 | 0.388 | 0.350 | -0.009 | -2.54% | 963.05K | 02:13:00 | ||
| Bannerman Resources Ltd | 0.12 | 0.12 | 0.12 | -0.00 | -1.79% | 581.08K | 02:11:00 | ||
| Immutep. | 4.310 | 4.340 | 4.200 | +0.010 | +0.23% | 163.55K | 02:19:23 | ||
| Greenland Minerals and Energy | 0.079 | 0.082 | 0.075 | -0.004 | -5.30% | 156.77K | 01:22:00 | ||
| Deep Yellow | 0.57 | 0.57 | 0.55 | -0.00 | -0.27% | 158.82K | 02:18:00 | ||
| Treasury Wine Estates Ltd PK | 9.03 | 9.10 | 8.89 | -0.07 | -0.79% | 169.79K | 02:10:00 | ||
| Santos ADR | 5.545 | 5.545 | 5.450 | -0.005 | -0.09% | 0.98K | 01:43:00 | ||
| Jervois Mining Ltd | 0.45 | 0.45 | 0.43 | +0.01 | +1.87% | 191.51K | 23/06 | ||
| 基因技术ADR | 4.070 | 4.170 | 3.960 | +0.010 | +0.25% | 252.23K | 02:06:40 | ||
| Incitec Pivot ADR | 1.795 | 1.820 | 1.780 | +0.000 | +0.00% | 0 | 03:59:59 | ||
| Aberdeen Australia Equity Fund | 6.415 | 6.480 | 6.391 | -0.015 | -0.23% | 80.98K | 02:13:21 | ||
| Artemis Resources | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 6.00K | 00:27:00 | ||
| Mesoblast | 8.460 | 8.550 | 8.460 | -0.130 | -1.51% | 47.20K | 02:33:05 | ||
| 澳洲西太平洋银行 | 19.72 | 19.96 | 19.66 | -0.44 | -2.18% | 73.77K | 02:27:01 | ||
| Opthea | 7.762 | 7.960 | 7.520 | +0.072 | +0.94% | 15.67K | 02:17:53 | ||
| 澳大利亚国民银行ADR | 10.03 | 10.34 | 10.00 | -0.13 | -1.28% | 34.34K | 02:11:00 | ||
| Alterity Therapeutics | 1.3000 | 1.3800 | 1.2800 | 0.0000 | 0.00% | 194.38K | 02:23:22 |
爱尔兰
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| 远藤制药 | 4.740 | 4.880 | 4.640 | -0.030 | -0.63% | 2.80M | 02:33:39 | ||
| Iterum Therapeutics | 2.045 | 2.075 | 2.020 | +0.025 | +1.24% | 3.28M | 02:33:01 | ||
| 美敦力 | 125.84 | 126.62 | 125.73 | -0.89 | -0.70% | 1.78M | 02:33:36 | ||
| 阿玛琳 | 4.500 | 4.650 | 4.480 | -0.050 | -1.10% | 2.99M | 02:33:12 | ||
| 江森自控公司 | 66.63 | 67.02 | 66.25 | -0.09 | -0.13% | 1.16M | 02:33:27 | ||
| Seagate | 85.43 | 85.95 | 83.97 | +0.93 | +1.10% | 1.65M | 02:33:54 | ||
| 埃森哲 | 286.50 | 288.20 | 286.26 | +0.84 | +0.29% | 1.30M | 02:34:12 | ||
| 马林克罗制药 | 0.42 | 0.53 | 0.40 | -0.08 | -15.80% | 1.14M | 02:19:00 | ||
| 怡安保险 | 235.53 | 235.56 | 233.26 | +1.97 | +0.84% | 623.71K | 02:32:18 | ||
| Horizon Pharma Plc | 94.36 | 94.55 | 93.40 | +1.00 | +1.07% | 722.40K | 02:34:06 | ||
| 伊顿 | 144.82 | 145.59 | 143.02 | +1.99 | +1.39% | 1.20M | 02:32:38 | ||
| Nabriva Therapeutics | 1.3300 | 1.3476 | 1.3200 | -0.0200 | -1.48% | 543.59K | 02:18:12 | ||
| Aptiv Plc | 153.24 | 153.67 | 151.34 | +1.60 | +1.06% | 417.51K | 02:34:10 | ||
| 阿克姆斯公司 | 24.15 | 24.47 | 24.09 | -0.09 | -0.37% | 788.32K | 02:33:48 | ||
| ICON plc | 212.06 | 213.48 | 208.17 | -0.26 | -0.12% | 685.81K | 02:32:58 | ||
| Trane Technologies | 179.97 | 180.69 | 179.36 | -0.15 | -0.09% | 474.20K | 02:33:01 | ||
| 百利高 | 46.25 | 47.01 | 46.25 | -0.32 | -0.69% | 450.29K | 02:33:43 | ||
| Adient plc | 44.56 | 45.05 | 44.20 | +0.25 | +0.56% | 321.05K | 02:31:48 | ||
| Prothena Plc | 48.74 | 49.60 | 45.91 | +3.41 | +7.52% | 227.04K | 02:33:27 | ||
| Weatherford International Plc | 18.75 | 18.93 | 18.61 | +0.35 | +1.90% | 242.09K | 02:32:41 |
瑞典
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| 爱立信 | 12.43 | 12.59 | 12.40 | -0.40 | -3.12% | 3.38M | 02:33:41 | ||
| Sandvik AB ADR | 25.56 | 25.72 | 25.48 | -0.15 | -0.58% | 27.54K | 02:16:00 | ||
| Veoneer | 22.57 | 22.89 | 22.42 | +0.36 | +1.62% | 125.27K | 02:31:02 | ||
| Hexagon ADR | 14.59 | 14.73 | 14.56 | -0.28 | -1.88% | 23.87K | 02:18:00 | ||
| Olink Holding AB | 33.80 | 34.82 | 30.76 | +0.84 | +2.55% | 285.53K | 02:18:48 | ||
| 奥托立夫 | 99.54 | 99.86 | 99.19 | +0.30 | +0.30% | 194.27K | 02:28:59 | ||
| Svenska Handelsbanken PK | 5.67 | 5.68 | 5.63 | +0.04 | +0.75% | 44.58K | 02:17:00 | ||
| H&M ADR | 4.62 | 4.64 | 4.60 | -0.05 | -1.07% | 20.89K | 01:30:00 | ||
| Assa Abloy AB | 15.56 | 15.72 | 15.50 | -0.14 | -0.91% | 47.49K | 02:17:00 | ||
| 沃尔沃ADR | 25.27 | 25.55 | 25.24 | -0.52 | -2.00% | 26.96K | 02:10:00 | ||
| SAS ADR | 0.50 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 03:59:59 | ||
| Swedbank AB | 18.74 | 18.81 | 18.69 | +0.30 | +1.64% | 11.19K | 02:17:00 | ||
| Atlas Copco AB | 61.09 | 61.41 | 60.78 | -1.15 | -1.85% | 21.31K | 02:17:00 | ||
| Swedish Match Ab Ord | 8.7900 | 8.8600 | 8.7500 | -0.1300 | -1.46% | 17.50K | 02:17:00 | ||
| Neonode | 6.064 | 6.160 | 5.840 | +0.064 | +1.06% | 14.11K | 02:18:41 | ||
| Telia ADR | 8.53 | 8.63 | 8.53 | -0.17 | -1.95% | 10.37K | 01:17:00 | ||
| Alfa Laval ADR | 35.09 | 35.20 | 35.02 | -0.19 | -0.54% | 24.91K | 02:17:00 | ||
| AB SKF | 25.47 | 25.57 | 25.47 | -0.20 | -0.78% | 1.53K | 23/06 | ||
| Tele2 AB | 6.950 | 6.950 | 6.950 | +0.100 | +1.46% | 0.33K | 23/06 | ||
| Calliditas Therapeutics | 28.25 | 28.25 | 28.25 | -0.08 | -0.28% | 4.08K | 02:15:35 |
瑞士
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean. | 4.345 | 4.520 | 4.250 | +0.145 | +3.45% | 25.47M | 02:33:55 | ||
| 瑞士信贷 | 10.22 | 10.27 | 10.19 | +0.06 | +0.59% | 2.09M | 02:33:27 | ||
| 瑞银集团 | 15.53 | 15.57 | 15.46 | +0.11 | +0.71% | 1.21M | 02:30:20 | ||
| Relief Therapeutics | 0.23 | 0.23 | 0.22 | 0.00 | 2.23% | 1.45M | 02:17:00 | ||
| ABB | 33.84 | 34.08 | 33.81 | 0.01 | 0.01% | 678.84K | 02:31:27 | ||
| 诺华制药 | 92.63 | 93.66 | 92.39 | -0.50 | -0.54% | 1.11M | 02:33:39 | ||
| 安达保险（丘博保险） | 159.69 | 159.89 | 158.93 | +0.36 | +0.23% | 354.58K | 02:31:57 | ||
| 意法半导体 | 36.13 | 36.37 | 36.04 | -0.29 | -0.80% | 658.63K | 02:33:09 | ||
| 泰科电子有限公司 | 132.74 | 133.06 | 131.34 | +1.06 | +0.81% | 480.17K | 02:33:48 | ||
| Crispr Therapeutics | 130.62 | 132.90 | 128.63 | +1.42 | +1.10% | 740.61K | 02:31:56 | ||
| 爱尔康（Alcon） | 70.18 | 70.50 | 70.07 | -0.64 | -0.90% | 509.50K | 02:32:44 | ||
| Garrett Motion | 8.110 | 8.190 | 8.020 | -0.010 | -0.12% | 320.01K | 02:27:52 | ||
| 罗技（Logitech） | 125.50 | 126.10 | 125.04 | -0.60 | -0.48% | 288.90K | 02:33:38 | ||
| Garmin | 142.62 | 142.74 | 141.39 | +0.26 | +0.18% | 408.18K | 02:32:31 | ||
| Wisekey International Holding AG | 7.450 | 7.680 | 7.270 | +0.130 | +1.78% | 304.60K | 02:18:54 | ||
| 罗氏控股ADR | 46.30 | 46.94 | 46.17 | -0.50 | -1.07% | 612.31K | 02:14:00 | ||
| Adc Thera | 24.44 | 25.01 | 24.07 | -0.51 | -2.04% | 199.01K | 02:28:19 | ||
| Julius Baer Group | 13.13 | 13.21 | 13.09 | -0.02 | -0.12% | 19.20K | 02:17:00 | ||
| Quotient. | 4.070 | 4.110 | 3.980 | +0.070 | +1.75% | 191.92K | 02:33:43 | ||
| ObsEva | 3.030 | 3.040 | 2.940 | +0.090 | +3.06% | 241.92K | 02:32:04 |
秘鲁
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| 布埃纳文图拉开采 | 9.410 | 9.630 | 9.410 | +0.030 | +0.32% | 558.90K | 02:33:28 | ||
| Credicorp. | 116.58 | 118.88 | 116.41 | -0.18 | -0.15% | 188.37K | 02:30:00 | ||
| Intercorp Financial Services | 25.41 | 25.69 | 25.23 | +0.10 | +0.40% | 2.83K | 02:07:48 | ||
| Aenza | 1.5400 | 1.5400 | 1.5000 | +0.0100 | +0.65% | 22.60K | 02:16:34 | ||
| Cementos Pacasmayo ADR | 6.230 | 6.350 | 6.050 | -0.150 | -2.35% | 64.91K | 02:30:03 | ||
| Dana Resources | 0.00010 | 0.00020 | 0.00010 | 0.00000 | 0.00% | 0 | 19/06 | ||
| Goldsands Dev Co | 0.0018 | 0.0018 | 0.0018 | +0.0000 | +0.00% | 1.20K | 22:48:00 | ||
| Fossal ADR | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 15/06 |
芬兰
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| 诺基亚 | 5.060 | 5.140 | 5.050 | -0.050 | -0.98% | 12.39M | 02:33:46 | ||
| Nordea Bank ADR | 11.20 | 11.29 | 11.15 | +0.13 | +1.21% | 1.36M | 02:19:00 | ||
| Sampo OYJ | 23.06 | 23.25 | 23.04 | -0.26 | -1.11% | 11.41K | 02:10:00 | ||
| Fortum ADR | 5.530 | 5.570 | 5.410 | -0.010 | -0.18% | 3.50K | 00:07:00 | ||
| Stora Enso Oyj PK | 17.64 | 17.78 | 17.62 | -0.38 | -2.08% | 6.88K | 02:13:00 | ||
| Neste | 31.18 | 31.48 | 31.12 | -0.36 | -1.16% | 4.94K | 02:02:00 | ||
| Kone Oyj ADR | 41.11 | 41.18 | 40.79 | -0.76 | -1.82% | 21.12K | 02:17:00 | ||
| Kesko ADR | 18.808 | 18.808 | 18.808 | +0.418 | +2.27% | 1.03K | 23/06 | ||
| Metso Outotec OTC | 5.71 | 5.85 | 5.71 | +0.11 | +1.96% | 0.98K | 00:32:00 | ||
| Wartsila ADR | 2.85 | 3.00 | 2.85 | -0.15 | -5.00% | 1.70K | 22:18:00 | ||
| Outokumpu ADR | 2.92 | 2.92 | 2.92 | 0.00 | 0.00% | 0 | 18/06 | ||
| Orion ADR | 21.30 | 21.30 | 21.30 | +0.00 | +0.00% | 0 | 29/05 | ||
| Konecranes ADR | 8.950 | 8.950 | 8.950 | +0.000 | +0.00% | 0 | 19/06 | ||
| Yit ADR | 2.75 | 2.75 | 2.75 | 0.00 | 0.00% | 0 | 20/02 | ||
| UPM-Kymmene Corp | 26.45 | 26.55 | 26.29 | +0.00 | +0.00% | 0 | 04/02 | ||
| 富腾 | 28.302 | 28.302 | 28.302 | +0.000 | +0.00% | 0 | 18/06 | ||
| Nokian Tyres ADR | 20.51 | 20.51 | 20.51 | +0.35 | +1.74% | 0.22K | 23/06 | ||
| Neles Oyj | 14.50 | 14.50 | 14.50 | +0.00 | +0.00% | 0 | 22/05 | ||
| 通力公司 | 81.6500 | 81.6500 | 81.6500 | -0.1000 | -0.12% | 0.60K | 23/06 | ||
| Uponor | 29.70 | 29.70 | 29.70 | 0.00 | 0.00% | 0 | 27/05 |
英国
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| Vopia | 0.0010 | 0.0011 | 0.0010 | -0.0001 | -9.09% | 34.92M | 01:53:00 | ||
| Profitable Develop | 0.00100 | 0.00120 | 0.00100 | -0.00010 | -9.09% | 68.84M | 02:06:00 | ||
| Plandai Biotech | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 36.49M | 01:56:00 | ||
| Ilustrato Pictures | 0.062 | 0.067 | 0.060 | -0.001 | -1.59% | 9.74M | 02:19:00 | ||
| Argentum 47 | 0.0063 | 0.0074 | 0.0056 | -0.0011 | -14.86% | 6.63M | 02:18:00 | ||
| 英国石油 | 27.28 | 27.84 | 27.27 | +0.13 | +0.48% | 6.99M | 02:34:09 | ||
| FMC能源设备公司 | 9.190 | 9.420 | 9.180 | +0.020 | +0.22% | 4.41M | 02:34:09 | ||
| Mereo BioPharma ADR | 3.010 | 3.110 | 2.960 | -0.040 | -1.31% | 1.24M | 02:34:03 | ||
| 劳埃德银行 | 2.600 | 2.620 | 2.570 | +0.040 | +1.56% | 3.35M | 02:34:09 | ||
| 阿斯利康 | 57.97 | 58.81 | 57.88 | +0.08 | +0.14% | 4.12M | 02:34:12 | ||
| Paysafe | 11.23 | 11.39 | 11.12 | +0.14 | +1.22% | 7.64M | 02:34:03 | ||
| 巴克莱银行 | 9.825 | 9.890 | 9.760 | +0.075 | +0.77% | 1.87M | 02:33:02 | ||
| 凯斯纽荷兰工业集团 | 16.21 | 16.32 | 16.09 | -0.10 | -0.58% | 1.93M | 02:33:06 | ||
| Amcor PLC | 11.54 | 11.64 | 11.50 | 0.01 | 0.04% | 2.54M | 02:34:08 | ||
| 葛兰素史克 | 39.92 | 40.58 | 39.76 | +0.84 | +2.15% | 10.03M | 02:33:41 | ||
| VivoPower International Plc | 7.620 | 8.400 | 7.390 | +0.320 | +4.38% | 3.41M | 02:25:49 | ||
| CLARIVATE | 25.82 | 26.35 | 25.73 | -0.39 | -1.49% | 1.54M | 02:33:12 | ||
| 劳斯莱斯 | 1.55 | 1.57 | 1.55 | +0.01 | +0.65% | 2.04M | 02:18:00 | ||
| 沃达丰 | 18.63 | 18.71 | 18.52 | +0.18 | +0.98% | 2.74M | 02:33:32 | ||
| 德国林德公司 | 286.34 | 290.12 | 286.28 | -4.01 | -1.38% | 1.36M | 02:33:26 |
荷兰
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| VEON. | 1.7400 | 1.7700 | 1.7100 | +0.0200 | +1.16% | 12.74M | 02:34:10 | ||
| ING集团 | 13.33 | 13.43 | 13.28 | +0.01 | +0.08% | 1.66M | 02:31:28 | ||
| 荷兰皇家壳牌ADR | 41.30 | 42.29 | 41.31 | +0.29 | +0.72% | 3.71M | 02:34:09 | ||
| 荷兰皇家壳牌B | 39.46 | 40.34 | 39.46 | +0.31 | +0.79% | 3.24M | 02:33:51 | ||
| Stellantis NV | 20.29 | 20.50 | 20.24 | +0.04 | +0.20% | 1.21M | 02:33:24 | ||
| 恩智浦 | 199.30 | 199.87 | 196.76 | +1.90 | +0.96% | 1.03M | 02:33:11 | ||
| 荷兰全球保险 | 4.155 | 4.180 | 4.135 | -0.025 | -0.60% | 759.34K | 02:21:59 | ||
| uniQure NV | 30.14 | 31.33 | 30.00 | -0.39 | -1.28% | 320.78K | 02:31:29 | ||
| Yandex | 69.01 | 69.62 | 68.63 | +0.45 | +0.66% | 635.96K | 02:33:36 | ||
| Frank's International NV | 3.420 | 3.550 | 3.400 | +0.020 | +0.59% | 625.71K | 02:33:42 | ||
| Core Laboratories | 41.95 | 44.03 | 41.91 | -0.96 | -2.25% | 234.73K | 02:34:10 | ||
| 阿斯麦 | 680.20 | 689.13 | 679.84 | -5.61 | -0.82% | 349.40K | 02:33:43 | ||
| Qiagen NV | 47.42 | 47.53 | 47.21 | -0.03 | -0.06% | 244.64K | 02:21:43 | ||
| 飞利浦 | 50.07 | 50.48 | 49.96 | -0.59 | -1.16% | 299.61K | 02:27:01 | ||
| Prosus ADR | 19.64 | 19.81 | 19.61 | +0.09 | +0.43% | 240.62K | 02:12:00 | ||
| Koninklijke ADR | 3.180 | 3.180 | 3.150 | -0.025 | -0.78% | 67.83K | 02:18:00 | ||
| ProQR Therapeutics NV | 7.070 | 7.100 | 6.780 | +0.330 | +4.90% | 150.08K | 02:28:03 | ||
| 空中客车 | 33.28 | 33.56 | 33.11 | -0.41 | -1.22% | 59.50K | 02:14:00 | ||
| argenx ADR | 312.22 | 316.46 | 310.81 | -3.59 | -1.14% | 54.26K | 02:33:19 | ||
| Merus NV | 22.12 | 22.26 | 21.68 | +0.37 | +1.70% | 63.66K | 02:32:58 |
菲律宾
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| 4Cable Tv Internatio | 0.023 | 0.025 | 0.021 | 0.001 | 2.95% | 4.91M | 02:05:00 | ||
| 菲律宾长途电话 | 25.97 | 26.39 | 25.97 | -0.43 | -1.63% | 27.66K | 02:29:34 | ||
| D&L Industries ADR | 4.23 | 4.23 | 4.23 | +0.16 | +3.93% | 1.03K | 22:24:00 | ||
| Alliance Global Group Inc | 10.25 | 10.25 | 10.25 | 0.00 | 0.00% | 0 | 03:59:59 | ||
| Robinsons Retail Holdings Inc | 10.71 | 10.71 | 10.71 | +0.00 | +0.00% | 0 | 03:59:59 | ||
| Jollibee Foods ADR | 16.500 | 16.700 | 16.500 | +0.119 | +0.73% | 0.33K | 02:01:00 | ||
| San Miguel ADR | 24.24 | 24.24 | 24.24 | 0.00 | 0.00% | 0 | 03:59:59 | ||
| Globe Telecom ADR | 38.00 | 38.00 | 38.00 | +0.00 | +0.00% | 0 | 11/06 | ||
| JG Summit ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 11/05 | ||
| Manila Electric ADR | 11.20 | 11.20 | 11.20 | 0.00 | 0.00% | 0 | 08/05 | ||
| Megaworld ADR | 12.8 | 12.8 | 12.8 | 0.0 | 0.00% | 0 | 22/06 | ||
| Metro Pacific Invest ADR | 12.8 | 12.8 | 12.8 | 0.0 | 0.00% | 0 | 16/07 | ||
| First Gen ADR | 12.75 | 12.75 | 12.75 | +0.00 | +0.00% | 0 | 28/04 | ||
| DMCI ADR | 1.06 | 1.06 | 1.06 | +0.00 | +0.00% | 0 | 18/05 | ||
| Cebu Air ADR | 4.76 | 4.76 | 4.76 | +0.00 | +0.00% | 0 | 05/06 | ||
| Bank the Philippine Islands ADR | 34.55 | 34.55 | 34.55 | 0.00 | 0.00% | 0 | 16/06 | ||
| BDO Unibank ADR | 22.47 | 23.26 | 22.47 | -1.34 | -5.63% | 0.53K | 23/06 | ||
| Ayala ADR | 14.9 | 14.9 | 14.9 | +0.0 | +0.00% | 0 | 25/05 | ||
| Universal Robina ADR | 29.03 | 29.03 | 29.03 | +0.00 | +0.00% | 0 | 28/05 | ||
| Aboitiz Equity ADR | 8.59 | 8.59 | 8.59 | +0.00 | +0.00% | 0 | 08/06 |
葡萄牙
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 5.70 | 5.75 | 5.67 | -0.02 | -0.40% | 10.70K | 02:17:00 | ||
| EDP Energias de Portugal ADR | 54.00 | 54.27 | 53.32 | -1.05 | -1.91% | 7.11K | 01:22:00 | ||
| Pharol SGPS ADR | 0.145 | 0.150 | 0.110 | +0.000 | +0.00% | 0 | 04/09 | ||
| Banco Espirito Santo | 0.0041 | 0.0041 | 0.0041 | +0.0000 | +0.00% | 0 | 17/06 | ||
| Jeronimo Martins SGPS SA ADR | 38.35 | 38.35 | 38.35 | -0.82 | -2.09% | 0.75K | 23/06 | ||
| Banco Comercial Portugues ADR | 2.18 | 2.18 | 2.18 | 0.00 | 0.00% | 0 | 24/05 |
西班牙
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| 桑坦德银行 | 3.985 | 3.995 | 3.965 | +0.005 | +0.13% | 2.73M | 02:33:28 | ||
| 西班牙电信公司 | 4.715 | 4.760 | 4.700 | -0.075 | -1.57% | 1.89M | 02:32:31 | ||
| IAG ADR | 5.43 | 5.44 | 5.38 | +0.03 | +0.56% | 368.93K | 02:19:00 | ||
| BBVA ADR | 6.320 | 6.356 | 6.280 | +0.020 | +0.32% | 1.16M | 02:19:01 | ||
| Grifols SA | 17.37 | 17.41 | 17.18 | -0.20 | -1.14% | 261.98K | 02:27:17 | ||
| Inditex ADR | 18.15 | 18.31 | 18.07 | -0.15 | -0.82% | 71.76K | 02:18:00 | ||
| Caixabank ADR | 1.04 | 1.04 | 1.03 | +0.01 | +0.97% | 20.31K | 02:16:00 | ||
| Amadeus IT Holding SA PK | 75.81 | 76.63 | 75.59 | -0.49 | -0.64% | 28.59K | 02:17:00 | ||
| 雷普索尔（Repsol) | 13.01 | 13.19 | 13.00 | 0.00 | 0.00% | 50.48K | 02:13:00 | ||
| Zenosense | 0.022 | 0.030 | 0.022 | 0.000 | 0.00% | 10.20K | 21:53:00 | ||
| Siemens Gamesa ADR | 6.38 | 6.38 | 6.32 | -0.04 | -0.55% | 28.67K | 02:14:00 | ||
| 西班牙天然气公司ADR | 5.13 | 5.13 | 5.07 | -0.01 | -0.29% | 3.05K | 02:13:00 | ||
| Red Electrica ADR | 9.685 | 9.780 | 9.685 | -0.145 | -1.48% | 13.00K | 02:03:00 | ||
| Iberdrola SA | 50.13 | 50.77 | 49.82 | -1.65 | -3.18% | 38.09K | 02:18:00 | ||
| 西班牙ACS集团ADR | 5.81 | 5.81 | 5.53 | +0.12 | +2.06% | 21.78K | 02:18:00 | ||
| Enagas SA | 11.640 | 11.720 | 11.600 | -0.110 | -0.94% | 40.02K | 02:18:00 | ||
| EDP Renovaveis | 22.6400 | 22.6400 | 22.6400 | +0.1793 | +0.80% | 0.15K | 01:36:00 | ||
| 英国国际航空集团IAG | 2.79 | 2.91 | 2.75 | -0.01 | -0.36% | 17.84K | 23:43:00 | ||
| Ferrovial | 29.64 | 29.72 | 29.56 | +0.13 | +0.44% | 7.56K | 00:02:00 | ||
| Bankinter ADR | 5.15 | 5.15 | 5.15 | 0.00 | 0.00% | 0 | 03:59:59 |
阿拉伯联合酋长国
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| 雅乐科技 | 18.35 | 18.98 | 18.11 | +0.37 | +2.06% | 732.76K | 02:24:57 | ||
| 3Power Energy | 0.082 | 0.082 | 0.040 | 0.000 | 0.00% | 0 | 03:59:59 | ||
| Amira Nature Foods | 2.16 | 2.43 | 1.64 | +0.00 | +0.00% | 0 | 22/06 | ||
| Mediclinic ADR | 3.6000 | 3.6000 | 3.6000 | 0.0000 | 0.00% | 0 | 25/12 | ||
| Brooge Holdings Ltd | 9.050 | 9.050 | 9.050 | -0.080 | -0.88% | 0.14K | 01:06:53 |
阿根廷
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| 阿根廷YPF | 5.200 | 5.450 | 5.135 | -0.010 | -0.19% | 933.37K | 02:34:10 | ||
| 加利西亚金融 | 9.690 | 10.025 | 9.660 | -0.050 | -0.51% | 460.79K | 02:34:01 | ||
| Grupo Supervielle SA | 2.280 | 2.390 | 2.280 | -0.030 | -1.30% | 274.94K | 02:29:50 | ||
| BBVA Banco Franc茅s SA | 3.675 | 3.850 | 3.670 | -0.045 | -1.21% | 280.77K | 02:24:23 | ||
| Banco Macro B ADR | 16.54 | 17.25 | 16.50 | -0.37 | -2.19% | 188.17K | 02:29:50 | ||
| 阿根廷电信 | 5.530 | 5.580 | 5.450 | +0.130 | +2.41% | 185.53K | 02:22:38 | ||
| MercadoLibre | 1,523.00 | 1,532.04 | 1,508.89 | +18.00 | +1.20% | 203.95K | 02:31:49 | ||
| Central Puerto SA | 2.480 | 2.550 | 2.460 | +0.030 | +1.22% | 167.25K | 02:33:43 | ||
| Despegar.com | 13.73 | 13.74 | 13.52 | +0.25 | +1.85% | 225.39K | 02:33:46 | ||
| Loma Negra Compania Industrial Argentina SA ADR | 7.000 | 7.100 | 6.910 | +0.100 | +1.45% | 82.86K | 02:29:18 | ||
| Cresud SA | 6.260 | 6.330 | 6.140 | +0.060 | +0.97% | 51.52K | 02:20:46 | ||
| IRSA Inversiones y Representaciones SA | 3.970 | 4.065 | 3.970 | -0.070 | -1.73% | 54.22K | 02:30:25 | ||
| Transportadora de Gas del Sur SA | 5.130 | 5.480 | 5.120 | +0.040 | +0.79% | 108.00K | 02:31:27 | ||
| Pampa Energ铆a SA | 16.43 | 17.01 | 16.43 | -0.45 | -2.67% | 40.25K | 02:34:06 | ||
| Bioceres Crop | 14.22 | 14.35 | 13.31 | +1.05 | +8.01% | 98.21K | 02:29:43 | ||
| 恩普雷萨电力 | 4.990 | 5.130 | 4.930 | +0.110 | +2.25% | 10.85K | 02:16:42 | ||
| IRSA Propiedades Comerciales SA | 10.55 | 10.62 | 10.52 | +0.02 | +0.20% | 4.39K | 02:13:29 |
韩国
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 39.58 | 40.04 | 39.15 | -0.44 | -1.10% | 4.01M | 02:33:48 | ||
| LG Display Co.. | 10.45 | 10.50 | 10.43 | -0.30 | -2.79% | 339.54K | 02:31:14 | ||
| 韩国电信 | 14.23 | 14.23 | 14.17 | +0.01 | +0.07% | 152.94K | 02:27:20 | ||
| 浦项钢铁 | 75.27 | 75.42 | 74.63 | +0.05 | +0.07% | 108.02K | 02:18:56 | ||
| Kepco ADR | 10.69 | 10.76 | 10.59 | -0.27 | -2.46% | 213.16K | 02:33:27 | ||
| 韩国SK电信 | 31.80 | 31.88 | 31.77 | +0.25 | +0.79% | 176.29K | 02:28:33 | ||
| 新韩金融 | 35.59 | 35.64 | 35.48 | -0.43 | -1.19% | 34.70K | 02:31:53 | ||
| 韩国国民银行 | 48.96 | 49.02 | 48.66 | -0.23 | -0.47% | 51.09K | 02:32:45 | ||
| Gravity Co.. | 111.01 | 117.23 | 110.00 | +1.21 | +1.10% | 38.68K | 02:17:52 | ||
| I-On Digital | 0.20 | 0.21 | 0.19 | -0.01 | -4.76% | 43.31K | 00:43:00 | ||
| Woori Financial | 30.18 | 30.27 | 29.88 | -0.45 | -1.47% | 5.66K | 02:13:16 | ||
| Hyundai Motor DRC | 52.00 | 52.50 | 50.84 | +0.98 | +1.92% | 3.48K | 01:21:00 | ||
| 现代汽车 | 89.00 | 89.00 | 89.00 | 0.00 | 0.00% | 0 | 15/11 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 04/02 | ||
| e-MARINE Global | 0.0 | 0.0 | 0.0 | 0.0 | 0.00% | 0 | 12/06 | ||
| 三星电子 | 2,210.00 | 2,210.00 | 2,210.00 | 0.00 | 0.00% | 0 | 04/02 |
香港
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| Great China Mania | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 17.62M | 02:15:00 | ||
| 魔线 | 21.22 | 22.25 | 17.10 | +4.75 | +28.84% | 20.41M | 02:34:09 | ||
| 富途证券 | 171.33 | 172.12 | 161.60 | +10.83 | +6.75% | 5.51M | 02:32:57 | ||
| D8 Holdings | 9.980 | 10.000 | 9.970 | 0.000 | 0.00% | 661.33K | 02:33:46 | ||
| Melco Resorts & Entertainment. | 17.10 | 17.36 | 17.05 | +0.05 | +0.29% | 849.84K | 02:32:34 | ||
| Lion Group Holding | 2.100 | 2.240 | 2.070 | +0.050 | +2.44% | 762.03K | 02:18:32 | ||
| 和黄药业 | 29.67 | 30.88 | 26.82 | +3.78 | +14.60% | 718.36K | 02:32:41 | ||
| CK Hutchison ADR | 7.90 | 7.93 | 7.80 | +0.19 | +2.46% | 122.25K | 02:18:00 | ||
| Diginex | 6.200 | 6.570 | 6.170 | -0.030 | -0.48% | 342.21K | 02:31:51 | ||
| Bridgetown Holdings | 10.05 | 10.12 | 10.06 | -0.04 | -0.45% | 206.89K | 02:18:44 | ||
| Takung Art | 17.00 | 18.20 | 16.20 | +0.58 | +3.53% | 941.86K | 02:33:51 | ||
| iClick Interactive Asia | 10.93 | 10.99 | 10.75 | +0.18 | +1.67% | 121.83K | 02:32:18 | ||
| 慧荣科技 | 63.00 | 63.57 | 61.99 | +0.41 | +0.66% | 348.21K | 02:33:08 | ||
| Energy Finders | 0.05165 | 0.05165 | 0.04830 | -0.00335 | -6.09% | 6.00K | 01:06:00 | ||
| 阳光动力 | 6.730 | 7.030 | 6.620 | -0.100 | -1.46% | 668.07K | 02:32:20 | ||
| 友邦保险控股有限公司 | 49.78 | 50.26 | 49.36 | +1.00 | +2.04% | 142.08K | 02:18:00 | ||
| Global Cord Blood | 5.350 | 5.360 | 5.230 | +0.120 | +2.29% | 174.21K | 02:34:02 | ||
| AGM Group | 11.31 | 11.61 | 10.53 | +0.23 | +2.08% | 46.57K | 02:33:45 | ||
| Bridgetown Holdings | 1.980 | 2.030 | 1.910 | +0.030 | +1.54% | 54.59K | 02:15:44 | ||
| Duddell Street Acquisition | 9.700 | 9.730 | 9.690 | -0.030 | -0.31% | 50.46K | 01:54:17 |
马来西亚
| 名称 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| Resort Savers | 0.05 | 0.05 | 0.04 | -0.00 | -2.29% | 273.82K | 02:14:00 | ||
| GreenPro | 1.3250 | 1.3300 | 1.2700 | +0.0750 | +6.00% | 218.70K | 02:17:09 | ||
| Weconnect Tech | 0.10 | 0.11 | 0.08 | -0.01 | -9.55% | 14.90K | 00:03:00 | ||
| Top Glove ADR | 6.40 | 7.00 | 5.96 | +0.57 | +9.84% | 3.83K | 00:51:00 | ||
| Genting Berhad | 7.63 | 7.69 | 7.50 | +0.04 | +0.46% | 6.81K | 02:13:00 | ||
| Catcha Investment | 9.680 | 9.710 | 9.670 | +0.010 | +0.10% | 156.66K | 02:33:54 | ||
| DKG Capital | 0.2000 | 0.3400 | 0.0701 | 0.0000 | 0.00% | 15.52K | 01:40:00 | ||
| Catcha Investment | 9.990 | 9.990 | 9.909 | 0.000 | 0.00% | 0 | 03:59:59 | ||
| Malayan Banking Berhad | 4.680 | 4.680 | 4.330 | +0.410 | +9.60% | 1.21K | 01:42:00 | ||
| Tenaga Nasional Berhad | 9.592 | 9.593 | 9.510 | -0.010 | -0.10% | 2.19K | 23/06 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 15/06 | ||
| Genting Malaysia ADR | 16.00 | 16.00 | 16.00 | +0.00 | +0.00% | 0 | 18/05 | ||
| Boustead ADR | 1 | 1 | 1 | 0 | 0.00% | 0 | 17/12 | ||
| Vitaxel | 0.1057 | 0.1057 | 0.1057 | 0.0000 | 0.00% | 0 | 01/05 | ||
| Prime Global Capital | 0.4900 | 0.4900 | 0.4900 | +0.0000 | +0.00% | 0 | 05/06 | ||
| IGS Capital | 0.2600 | 0.2600 | 0.2600 | 0.0000 | 0.00% | 0 | 22/05 | ||
| Median Group | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 22/06 | ||
| Sime Darby | 0.5700 | 0.5700 | 0.5700 | 0.0000 | 0.00% | 0 | 18/06 | ||
| Graphene Nanochem | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 17/04 |