HA Sustainable Infrastructure Capital, Inc.
〈HASI〉
 |
 |
 |
|
 |
| 金融相關 | 金融業 | 金融其他 |
產業相關公司
hide |
走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 |
漲跌 | 幅度(%) | 成交量 | 成交值(千元) |
|---|---|---|---|---|---|---|---|---|---|
| 1 | HASI | HA Sustainable Infrastructure Capital | 05/09 | 26.9700 | 1.0700 | 4.13 | 1,558,663 | 42,037 | |
| 0 | NVR | NVR, Inc. | 05/09 | 7,150.1900 | -77.5600 | -1.07 | 13,164 | 94,125 | |
| 0 | BLK | BlackRock | 05/09 | 923.4400 | -5.2000 | -0.56 | 684,818 | 632,388 | |
| 0 | MA | Mastercard | 05/09 | 568.6400 | 1.5200 | 0.27 | 1,528,128 | 868,955 | |
| 0 | GS | Goldman Sachs | 05/09 | 567.1000 | 1.4000 | 0.25 | 1,522,728 | 863,539 | |
| 0 | SPGI | S&P Global | 05/09 | 507.7300 | 0.1200 | 0.02 | 941,829 | 478,195 | |
| 0 | AMP | Ameriprise Financial Inc. | 05/09 | 492.1800 | 3.1800 | 0.65 | 394,125 | 193,980 | |
| 0 | CACC | Credit Acceptance | 05/09 | 491.7800 | -1.7200 | -0.35 | 106,840 | 52,542 | |
| 0 | MCO | Moody's | 05/09 | 470.6700 | -1.0000 | -0.21 | 613,073 | 288,555 | |
| 0 | LPLA | LPL Financial Holdings Inc. | 05/09 | 360.4200 | 21.4300 | 6.32 | 1,110,547 | 400,263 | |
| 0 | V | Visa | 05/09 | 352.5400 | 1.2700 | 0.36 | 3,086,734 | 1,088,197 | |
| 0 | ESGR | Enstar Group | 05/09 | 334.0300 | 0.5300 | 0.16 | 51,351 | 17,153 | |
| 0 | VRSK | Verisk Analytics | 05/09 | 309.5000 | 1.6500 | 0.54 | 707,179 | 218,872 | |
| 0 | MORN | Morningstar, Inc. | 05/09 | 304.3000 | -0.6950 | -0.23 | 133,539 | 40,636 | |
| 0 | AXP | American Express | 05/09 | 284.5100 | 0.8500 | 0.30 | 2,704,979 | 769,594 | |
| 0 | EFX | Equifax, Inc. | 05/09 | 269.9100 | -1.2500 | -0.46 | 795,249 | 214,646 | |
| 0 | JPM | JPMorgan Chase | 05/09 | 253.0800 | -0.3900 | -0.15 | 5,087,639 | 1,287,580 | |
| 0 | EVR | Evercore | 05/09 | 216.9000 | 0.1600 | 0.07 | 506,083 | 109,769 | |
| 0 | DFS | Discover Financial Services | 05/09 | 190.0700 | -1.9600 | -1.02 | 2,024,300 | 384,759 | |
| 0 | COF | Capital One Financial Corp. | 05/09 | 187.7600 | -1.7400 | -0.92 | 3,178,419 | 596,780 | |
| 0 | AGM | Federal Agricultural Mortgage - Class C | 05/09 | 185.5600 | 8.2800 | 4.67 | 54,565 | 10,125 | |
| 0 | AMG | Affiliated Managers | 05/09 | 179.1700 | -1.9900 | -1.10 | 347,257 | 62,218 | |
| 0 | FNV | Franco-Nevada Corporation | 05/09 | 169.2300 | 3.9800 | 2.41 | 1,012,566 | 171,357 | |
| 0 | WRLD | World Acceptance Corporation | 05/09 | 140.5500 | 3.2800 | 2.39 | 34,611 | 4,865 | |
| 0 | DHIL | Diamond Hill | 05/09 | 140.0900 | 0.4800 | 0.34 | 13,696 | 1,919 | |
| 0 | BX | Blackstone | 05/09 | 139.3900 | -0.4200 | -0.30 | 3,114,283 | 434,100 | |
| 0 | AGM.A | Federal Agricultural Mortgage - Class A | 05/09 | 137.0000 | 5.9000 | 4.50 | 703 | 96 | |
| 0 | FCFS | FirstCash | 05/09 | 132.7500 | -1.1800 | -0.88 | 282,821 | 37,544 | |
| 0 | BAH | Booz Allen Hamilton Holding Corporation | 05/09 | 123.7900 | 0.1600 | 0.13 | 991,078 | 122,686 | |
| 0 | MS | Morgan Stanley | 05/09 | 121.7000 | -0.1800 | -0.15 | 4,240,108 | 516,021 | |
| 0 | NNI | Nelnet, Inc. | 05/09 | 112.6700 | 6.3000 | 5.92 | 76,683 | 8,640 | |
| 0 | PRU | Prudential Financial | 05/09 | 103.5900 | -0.0200 | -0.02 | 1,010,777 | 104,706 | |
| 0 | PHM | PulteGroup | 05/09 | 102.4700 | -0.8900 | -0.86 | 1,157,192 | 118,577 | |
| 0 | PFSI | PennyMac Financial Services, Inc. | 05/09 | 97.6100 | -0.7700 | -0.78 | 230,402 | 22,490 | |
| 0 | ENVA | Enova International | 05/09 | 94.6500 | -0.3300 | -0.35 | 154,409 | 14,615 | |
| 0 | STT | State Street | 05/09 | 93.8100 | -0.2500 | -0.27 | 1,422,188 | 133,415 | |
| 0 | SF | Stifel Financial Corp. | 05/09 | 91.3900 | -0.1700 | -0.19 | 414,796 | 37,908 | |
| 0 | AGO | Assured Guaranty | 05/09 | 87.4000 | -1.0500 | -1.19 | 505,148 | 44,150 | |
| 0 | SCHW | Charles Schwab | 05/09 | 84.4700 | 0.1000 | 0.12 | 5,910,125 | 499,228 | |
| 0 | SEIC | SEI Investments | 05/09 | 81.5400 | 0.2000 | 0.25 | 429,669 | 35,035 | |
| 0 | GPN | Global Payments | 05/09 | 80.5000 | 0.9300 | 1.17 | 2,434,129 | 195,947 | |
| 0 | CNS | Cohen & Steers | 05/09 | 80.3200 | 0.3600 | 0.45 | 198,897 | 15,975 | |
| 0 | PFG | Principal Financial | 05/09 | 78.9000 | 0.0600 | 0.08 | 933,060 | 73,618 | |
| 0 | WAL | Western Alliance Bancorp. | 05/09 | 74.4700 | -0.4800 | -0.64 | 446,405 | 33,244 | |
| 0 | WFC | Wells Fargo | 05/09 | 72.4500 | -0.8600 | -1.17 | 11,137,041 | 806,879 | |
| 0 | WD | Walker & Dunlop Inc. | 05/09 | 70.9600 | -0.6200 | -0.87 | 252,012 | 17,883 | |
| 0 | VOYA | Voya Financial | 05/09 | 66.9800 | 0.0800 | 0.12 | 672,431 | 45,039 | |
| 0 | FAF | First American | 05/09 | 59.8200 | -0.7000 | -1.16 | 631,558 | 37,780 | |
| 0 | HRB | H&R Block, Inc. | 05/09 | 57.6600 | -0.7100 | -1.22 | 2,119,067 | 122,185 | |
| 0 | BAM | Brookfield Asset Management | 05/09 | 56.3400 | -0.5300 | -0.93 | 1,628,233 | 91,735 | |
| 0 | EIX | Edison International | 05/09 | 56.1900 | 0.0600 | 0.11 | 2,318,669 | 130,286 | |
| 0 | SYF | Synchrony | 05/09 | 55.6300 | 0.1700 | 0.31 | 3,295,165 | 183,310 | |
| 0 | ATLC | Atlanticus Holdings | 05/09 | 54.8700 | -0.9100 | -1.63 | 39,643 | 2,175 | |
| 0 | MAIN | Main Street Capital Corporation | 05/09 | 52.9500 | -0.0800 | -0.15 | 750,589 | 39,744 | |
| 0 | GAM | General American Investors, Inc. | 05/09 | 51.7400 | 0.0400 | 0.08 | 12,412 | 642 | |
| 0 | SFBC | Sound Financial Bancorp | 05/09 | 50.2100 | -0.1900 | -0.38 | 1,334 | 67 | |
| 0 | LAZ | Lazard | 05/09 | 42.5400 | -0.4600 | -1.07 | 807,482 | 34,350 | |
| 0 | CASS | Cass Information Systems | 05/09 | 42.2700 | -0.4000 | -0.94 | 39,780 | 1,682 | |
| 0 | CG | Carlyle Group | 05/09 | 42.0400 | 0.7800 | 1.89 | 2,587,094 | 108,761 | |
| 0 | ECPG | Encore Capital Group Inc | 05/09 | 40.5100 | -0.2600 | -0.64 | 398,822 | 16,156 | |
| 0 | TREE | LendingTree | 05/09 | 38.7000 | -0.2600 | -0.67 | 499,532 | 19,332 | |
| 0 | ORI | Old Republic International Corporation | 05/09 | 37.9100 | -0.1900 | -0.50 | 1,080,126 | 40,948 | |
| 0 | RRC | Range Resources | 05/09 | 37.8600 | 1.1300 | 3.08 | 1,921,474 | 72,747 | |
| 0 | ALLY | Ally Financial Inc. | 05/09 | 34.6100 | 1.1100 | 3.31 | 4,654,753 | 161,101 | |
| 0 | TOWN | TowneBank | 05/09 | 33.8400 | -0.1500 | -0.44 | 144,316 | 4,884 | |
| 0 | RDN | Radian Group | 05/09 | 33.5300 | -0.3600 | -1.06 | 961,676 | 32,245 | |
| 0 | SLM | SLM | 05/09 | 32.1800 | 0.2200 | 0.69 | 1,806,473 | 58,132 | |
| 0 | UBS | UBS Group | 05/09 | 31.5100 | 0.4300 | 1.38 | 4,355,943 | 137,256 | |
| 0 | WAFD | WaFd | 05/09 | 28.9100 | -0.1300 | -0.45 | 568,630 | 16,439 | |
| 0 | RM | Regional Management Corp. | 05/09 | 28.8900 | -0.0100 | -0.03 | 37,826 | 1,093 | |
| 0 | DMLP | Dorchester Minerals | 05/09 | 27.9000 | 0.1500 | 0.54 | 54,972 | 1,534 | |
| 0 | SAR | Saratoga Investment | 05/09 | 23.4000 | 0.6800 | 2.99 | 163,866 | 3,834 | |
| 0 | GCBC | Greene County Bancorp | 05/09 | 22.4300 | -0.2700 | -1.19 | 18,744 | 420 | |
| 0 | AMRK | A-Mark | 05/09 | 21.5900 | 0.8800 | 4.25 | 788,074 | 17,015 | |
| 0 | TSLX | Sixth Street Specialty Lending | 05/09 | 21.2700 | 0.1100 | 0.52 | 356,324 | 7,579 | |
| 0 | BEN | Franklin Resources | 05/09 | 20.9400 | 0.1000 | 0.48 | 4,693,033 | 98,272 | |
| 0 | CSWC | Capital Southwest | 05/09 | 20.0100 | -0.0500 | -0.25 | 399,565 | 7,995 | |
| 0 | FDUS | Fidus Investment | 05/09 | 19.6600 | 0.5800 | 3.04 | 240,044 | 4,719 | |
| 0 | BCS | Barclays | 05/09 | 16.5300 | 0.1800 | 1.10 | 15,504,291 | 256,286 | |
| 0 | SLRC | SLR Investment | 05/09 | 15.8000 | 0.1800 | 1.15 | 131,150 | 2,072 | |
| 0 | WHG | Westwood Holdings Group Inc. | 05/09 | 15.3500 | -0.1400 | -0.90 | 8,265 | 127 | |
| 0 | EZPW | Ezcorp | 05/09 | 14.8400 | 0.0400 | 0.27 | 631,643 | 9,374 | |
| 0 | SAMG | Silvercrest Asset Management | 05/09 | 14.5000 | -1.6600 | -10.27 | 203,249 | 2,947 | |
| 0 | FNB | F.N.B. | 05/09 | 13.6900 | -0.1300 | -0.94 | 2,019,483 | 27,647 | |
| 0 | PRAA | PRA Group | 05/09 | 13.4400 | -0.2500 | -1.83 | 612,390 | 8,231 | |
| 0 | TWO | Two Harbors Investment | 05/09 | 11.7600 | -0.1000 | -0.84 | 683,587 | 8,039 | |
| 0 | RGT | Royce Global Value Trust, Inc. | 05/09 | 11.0100 | 0.0700 | 0.64 | 21,508 | 237 | |
| 0 | GDOT | Green Dot | 05/09 | 10.9400 | 2.2400 | 25.75 | 3,920,653 | 42,892 | |
| 0 | LC | LendingClub | 05/09 | 10.5800 | -0.0300 | -0.28 | 653,095 | 6,910 | |
| 0 | SUNS | Sunrise Realty Trust | 05/09 | 10.5600 | 0.1000 | 0.96 | 40,720 | 430 | |
| 0 | LADR | Ladder Capital Corp | 05/09 | 10.4200 | -0.0200 | -0.19 | 661,071 | 6,888 | |
| 0 | NMFC | New Mountain Finance | 05/09 | 10.4100 | 0.0700 | 0.68 | 316,648 | 3,296 | |
| 0 | NEWT | NewtekOne | 05/09 | 10.3800 | 0.1600 | 1.57 | 269,798 | 2,801 | |
| 0 | PFLT | PennantPark Floating Rate Capital | 05/09 | 10.0800 | 0 | 0 | 941,708 | 9,492 | |
| 0 | WU | Western Union Co. | 05/09 | 9.7600 | -0.0100 | -0.10 | 5,313,542 | 51,860 | |
| 0 | NOAH | Noah Holdings | 05/09 | 9.5300 | 0.0900 | 0.95 | 30,389 | 290 | |
| 0 | CPSS | Consumer Portfolio Services | 05/09 | 9.3500 | -0.5300 | -5.36 | 7,194 | 67 | |
| 0 | BGC | BGC Group | 05/09 | 9.1700 | -0.0600 | -0.65 | 1,536,684 | 14,091 | |
| 0 | MFIN | Medallion Financial | 05/09 | 9.1700 | -0.0300 | -0.33 | 47,496 | 436 | |
| 0 | BBDC | Barings BDC | 05/09 | 8.5600 | -0.1400 | -1.61 | 730,704 | 6,255 | |
| 0 | AMBC | Ambac Financial Group, Inc. | 05/09 | 8.2100 | 0.1800 | 2.24 | 609,664 | 5,005 | |
| 0 | HRZN | Horizon Technology Finance | 05/09 | 7.5700 | -0.0300 | -0.39 | 405,298 | 3,068 | |
| 0 | IVR | Invesco Mortgage Capital Inc. | 05/09 | 7.5400 | 0.0900 | 1.21 | 1,299,082 | 9,795 | |
| 0 | TCPC | BlackRock TCP Capital | 05/09 | 7.2000 | 0.1000 | 1.41 | 673,581 | 4,850 | |
| 0 | ORC | Orchid Island Capital | 05/09 | 7.1600 | -0.0100 | -0.14 | 2,935,679 | 21,019 | |
| 0 | CODI | Compass Diversified Holdings | 05/09 | 6.9600 | 0.4100 | 6.26 | 4,526,149 | 31,502 | |
| 0 | ITUB | Itau Unibanco | 05/09 | 6.6100 | 0.3900 | 6.27 | 64,222,504 | 424,511 | |
| 0 | PNNT | PennantPark Investment Corporation | 05/09 | 6.5200 | 0.0400 | 0.62 | 418,940 | 2,731 | |
| 0 | TPVG | TriplePoint Venture Growth BDC | 05/09 | 6.2300 | -0.0800 | -1.27 | 231,973 | 1,445 | |
| 0 | NMR | Nomura Holdings Inc. | 05/09 | 5.6300 | 0.0700 | 1.26 | 481,901 | 2,713 | |
| 0 | SHIP | Seanergy Maritime | 05/09 | 5.6000 | 0.0600 | 1.08 | 43,130 | 242 | |
| 0 | OMCC | Old Market Capital | 05/09 | 5.1975 | -0.0525 | -1.00 | 5,321 | 28 | |
| 0 | LOAN | Manhattan Bridge Capital, Inc | 05/09 | 5.1950 | 0.0250 | 0.48 | 10,229 | 53 | |
| 0 | ACRE | Ares Commercial Real Estate Corp. | 05/09 | 4.8400 | 0.0200 | 0.41 | 529,216 | 2,561 | |
| 0 | PHX | PHX Minerals | 05/09 | 4.3300 | 0.7500 | 20.95 | 2,779,753 | 12,036 | |
| 0 | MBI | MBIA, Inc. | 05/09 | 4.3000 | -0.5500 | -11.34 | 711,678 | 3,060 | |
| 0 | LYG | Lloyds Banking | 05/09 | 3.8900 | 0.0200 | 0.52 | 43,358,184 | 168,663 | |
| 0 | PHLT | Performant Healthcare | 05/09 | 2.4900 | 0.2400 | 10.67 | 142,187 | 354 | |
| 0 | GROW | U.S. Global Investors | 05/09 | 2.1950 | 0.0150 | 0.69 | 12,344 | 27 | |
| 0 | CSQ | Calamos Strategic Total Return Fund | N/A | N/A | N/A | N/A | N/A | N/A | |
| 0 | HF | DGA Absolute Return ETF | N/A | N/A | N/A | N/A | N/A | N/A | |
| 0 | JPM-D | J P Morgan Chase & Co DEP REP 1/400TH (5.75% NON C | N/A | N/A | N/A | N/A | N/A | N/A | |
| 0 | SIFI | Harbor Scientific Alpha Income ETF | N/A | N/A | N/A | N/A | N/A | N/A |
