stock SCHW image
Charles Schwab
〈SCHW〉
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)
0 ACRE Ares Commercial Real Estate Corp. 09/22 15.4700 0.1800 1.18 282,097 4,364
0 AGM Federal Agricultural Mortgage - Class C 09/22 101.9100 1.2700 1.26 31,561 3,216
0 AGM.A Federal Agricultural Mortgage - Class A 09/22 99.9700 2.0900 2.14 131 13
0 AGO Assured Guaranty 09/22 46.9600 0.7700 1.67 279,366 13,119
0 AINC Ashford 09/22 13.2700 0.1650 1.26 2,321 31
0 ALLY Ally Financial Inc. 09/22 52.1800 0.6400 1.24 2,250,936 117,454
0 AMBC Ambac Financial Group, Inc. 09/22 13.5500 0.1000 0.74 188,517 2,554
0 AMG Affiliated Managers 09/22 150.1800 3.0500 2.07 160,398 24,089
0 AMP Ameriprise Financial Inc. 09/22 259.1300 5.6300 2.22 442,909 114,771
0 AMRK A-Mark Precious Metals, Inc 09/22 57.7500 0.4600 0.80 114,638 6,620
0 ATLC Atlanticus Holdings Corporation 09/22 51.8500 1.1800 2.33 60,973 3,161
0 AXP American Express 09/22 167.4900 4.2200 2.58 3,507,665 587,499
0 BAH Booz Allen Hamilton Holding Corporation 09/22 78.3800 0.3100 0.40 600,460 47,064
0 BAM Brookfield Asset Management 09/22 55.6100 1.1600 2.13 2,432,061 135,247
0 BBDC Barings BDC 09/22 10.9600 0.1400 1.29 441,040 4,834
0 BCS Barclays 09/22 9.9300 0.2700 2.80 2,720,847 27,018
0 BEN Franklin Resources 09/22 30.5600 0.9300 3.14 2,630,216 80,379
0 BGCP BGC Partners 09/22 5.0800 0.2200 4.53 2,616,784 13,293
0 BKCC BlackRock Capital Investment 09/22 3.8900 -0.0200 -0.51 405,825 1,579
0 BLK BlackRock 09/22 851.0500 5.8100 0.69 526,009 447,660
0 BX Blackstone 09/22 125.8200 -1.7500 -1.37 4,449,910 559,888
0 CACC Credit Acceptance 09/22 598.2700 3.5700 0.60 106,250 63,566
0 CASS Cass Information Systems 09/22 42.2100 0.2600 0.62 21,932 926
0 CG The Carlyle Group L.P. 09/22 48.0100 0.5300 1.12 1,908,891 91,646
0 CIT CIT Group Inc. 09/22 50.7400 0.8600 1.72 494,471 25,089
0 CNS Cohen & Steers 09/22 84.5000 0.4600 0.55 65,009 5,493
0 CODI Compass Diversified Holdings 09/22 28.9000 0.0100 0.03 551,896 15,950
0 COF Capital One Financial Corp. 09/22 159.6200 3.1200 1.99 2,758,313 440,282
0 COWN Cowen 09/22 33.1900 1.1400 3.56 416,890 13,837
0 CPSS Consumer Portfolio Services 09/22 5.7500 0.0500 0.88 30,785 177
0 CS Credit Suisse 09/22 9.6000 0.1900 2.02 5,101,194 48,971
0 CSQ Calamos Strategic Total Return Fund 09/23 N/A N/A N/A N/A N/A
0 CSWC Capital Southwest 09/22 25.8300 0.1200 0.47 118,311 3,056
0 DFS Discover Financial Services 09/22 124.6200 1.7900 1.46 1,269,917 158,257
0 DHIL Diamond Hill Investment Group, Inc. 09/22 174.1800 0.1800 0.10 11,534 2,009
0 DMLP Dorchester Minerals, L.P. 09/22 17.2600 0.2400 1.41 59,635 1,029
0 ECPG Encore Capital Group Inc 09/22 48.1900 -0.0500 -0.10 92,518 4,458
0 EFX Equifax, Inc. 09/22 262.6800 3.3000 1.27 1,125,470 295,638
0 EIX Edison International 09/22 58.3500 0.6300 1.09 1,569,748 91,595
0 ENVA Enova International 09/22 32.5400 0.6100 1.91 146,203 4,757
0 ESGR Enstar Group Limited 09/22 230.5300 0.7600 0.33 37,899 8,737
0 EVR Evercore 09/22 134.4300 1.8800 1.42 210,564 28,306
0 EZPW EZCORP, Inc. 09/22 7.3000 -0.0100 -0.14 431,203 3,148
0 FAF First American Corporation (The) 09/22 67.0800 0.5900 0.89 359,117 24,090
0 FCFS FirstCash 09/22 86.8900 0.0300 0.03 102,209 8,881
0 FDUS Fidus Investment Corporation 09/22 17.5700 -0.1100 -0.62 138,731 2,438
0 FIF First Trust Energy Infrastructure Fund 09/23 N/A N/A N/A N/A N/A
0 FNB F.N.B. 09/22 10.8500 0.1700 1.59 2,225,226 24,144
0 FNV Franco-Nevada Corporation 09/22 135.3400 -2.9500 -2.13 757,065 102,461
0 GAM General American Investors, Inc. 09/22 43.9750 0.3950 0.91 12,789 562
0 GBL Gamco Investors, Inc. 09/22 26.1600 0.1500 0.58 11,196 293
0 GCBC Greene County Bancorp, Inc. 09/22 36.7000 2.1000 6.07 7,225 265
0 GDOT Green Dot 09/22 49.1300 0.5400 1.11 273,802 13,452
0 GHL Greenhill & Co., Inc. 09/22 14.3100 0.6300 4.61 49,379 707
0 GPN Global Payments 09/22 161.1300 4.5500 2.91 1,589,699 256,148
0 GROW U.S. Global Investors 09/22 5.5300 0.1700 3.17 57,402 317
0 GS Goldman Sachs 09/22 385.4700 9.6300 2.56 2,970,333 1,144,974
0 HASI Hannon Armstrong Sustainable Inf 09/22 56.9500 1.5200 2.74 363,636 20,709
0 HRB H&R Block, Inc. 09/22 25.3300 0.3300 1.32 1,072,830 27,175
0 HRZN Horizon Technology Finance Corporation 09/22 16.5400 0.1800 1.10 55,270 914
0 IGC India Globalization Capital 09/22 1.5200 0.0300 2.01 503,994 766
0 IMH Impac Mortgage 09/22 1.3300 0 0 13,829 18
0 ITUB Itau Unibanco 09/22 5.1800 0.0800 1.57 30,017,533 155,491
0 IVR Invesco Mortgage Capital Inc. 09/22 3.1500 0.0500 1.61 2,739,668 8,630
0 JMP JMP Group 09/22 7.4600 0 0 30,997 231
0 JPM JPMorgan Chase 09/22 155.9100 2.9300 1.92 10,842,544 1,690,461
0 JPM-D J P Morgan Chase & Co DEP REP 1/400TH (5.75% NON C 09/23 N/A N/A N/A N/A N/A
0 JRJC China Finance Online 09/22 4.9500 -0.0300 -0.60 934,717 4,627
0 KSU Kansas City Southern 09/22 269.9300 0.3800 0.14 1,021,391 275,704
0 LADR Ladder Capital Corp 09/22 11.0900 0.2300 2.12 553,451 6,138
0 LAZ Lazard Ltd. 09/22 46.1300 0.6800 1.50 371,603 17,142
0 LC LendingClub 09/22 27.4800 0.8600 3.23 1,213,964 33,360
0 LOAN Manhattan Bridge Capital, Inc 09/22 6.8900 0 0 35,410 244
0 LPLA LPL Financial Holdings Inc. 09/22 147.4300 4.9600 3.48 479,079 70,631
0 LYG Lloyds Banking 09/22 2.3400 0.0700 3.08 5,939,585 13,899
0 MA Mastercard 09/22 343.4100 6.0300 1.79 3,237,000 1,111,618
0 MAIN Main Street Capital Corporation 09/22 41.4800 0.6500 1.59 241,045 9,999
0 MBI MBIA, Inc. 09/22 10.9800 0.1200 1.10 244,411 2,684
0 MCO Moody's 09/22 370.3800 0.9400 0.25 318,171 117,844
0 MDC M.D.C. Holdings 09/22 49.0900 0.2700 0.55 375,694 18,443
0 MFIN Medallion Financial 09/22 8.2600 0.1900 2.35 18,097 149
0 MGI Moneygram International, Inc. 09/22 8.4700 0.3700 4.57 1,099,169 9,310
0 MORN Morningstar, Inc. 09/22 272.4400 -0.0900 -0.03 72,222 19,676
0 MS Morgan Stanley 09/22 100.8000 2.5000 2.54 8,447,535 851,512
0 NEWT Newtek Business Services 09/22 27.7900 0.8000 2.96 148,990 4,140
0 NICK Nicholas Financial 09/22 12.0000 -0.1800 -1.48 7,959 96
0 NMFC New Mountain Finance Corporation 09/22 13.3900 0.1350 1.02 22,521 302
0 NMR Nomura Holdings Inc. 09/22 5.1300 0.0900 1.79 385,324 1,977
0 NNI Nelnet, Inc. 09/22 78.8700 -0.5000 -0.63 57,201 4,511
0 NOAH Noah Holdings Ltd. 09/22 35.9800 1.2100 3.48 310,132 11,159
0 NVR NVR, Inc. 09/22 5,017.4500 50.7300 1.02 14,485 72,678
0 OCN Ocwen Financial 09/22 28.2900 0.8300 3.02 22,506 637
0 ORC Orchid Island Capital 09/22 5.0000 0.0300 0.60 3,420,039 17,100
0 ORI Old Republic International Corporation 09/22 22.8700 0.3300 1.46 1,367,060 31,265
0 PFG Principal Financial 09/22 62.5700 0.8600 1.39 1,072,739 67,121
0 PFLT PennantPark Floating Rate Capital Ltd. 09/22 12.8000 0.0400 0.31 82,016 1,050
0 PFMT Performant Financial Corporation 09/22 4.3300 0.0400 0.93 195,702 847
0 PFSI PennyMac Financial Services, Inc. 09/22 63.3000 0.0800 0.13 445,361 28,191
0 PHM PulteGroup 09/22 47.8800 0.7800 1.66 2,326,660 111,400
0 PHX PHX Minerals 09/22 2.7800 0.0400 1.46 102,603 285
0 PNNT PennantPark Investment Corporation 09/22 6.4100 0.1300 2.07 215,550 1,382
0 PRAA PRA Group 09/22 41.0800 -0.2700 -0.65 218,347 8,970
0 PRU Prudential Financial 09/22 100.0500 2.1500 2.20 1,947,380 194,835
0 RDN Radian Group 09/22 22.2100 0.3400 1.55 613,357 13,623
0 RGT Royce Global Value Trust, Inc. 09/22 15.6309 0.1113 0.72 2,409 38
0 RLGY Realogy Holdings 09/22 17.4200 0.5700 3.38 1,890,768 32,937
0 RM Regional Management Corp. 09/22 58.9500 1.8100 3.17 51,473 3,034
0 RRC Range Resources 09/22 18.8200 0.5200 2.84 3,297,457 62,058
0 SAMG Silvercrest Asset Management 09/22 15.3500 -0.0900 -0.58 20,257 311
0 SAR Saratoga Investment Corp. 09/22 28.0800 0.0300 0.11 29,356 824
0 SC Santander Consumer Usa Holdings 09/22 41.4400 0.0200 0.05 722,092 29,923
1 SCHW Charles Schwab 09/22 70.4000 1.9600 2.86 4,935,358 347,449
0 SEIC SEI Investments 09/22 58.4500 0.6400 1.11 295,325 17,262
0 SF Stifel Financial Corp. 09/22 65.9000 1.2800 1.98 420,731 27,726
0 SFBC Sound Financial Bancorp 09/22 47.0000 -0.2600 -0.55 5,194 244
0 SFE Safeguard Scientifics Inc. 09/22 8.5500 0.0500 0.59 107,171 916
0 SGOC SGOCO 09/22 6.3800 -0.2800 -4.20 1,672,101 10,668
0 SHIP Seanergy Maritime 09/22 1.3800 0.0300 2.22 6,322,022 8,724
0 SIFI Harbor Scientific Alpha Income ETF 09/23 N/A N/A N/A N/A N/A
0 SLM SLM 09/22 17.3100 -0.1500 -0.86 1,915,870 33,164
0 SLRC Solar Capital 09/22 19.2500 -0.3400 -1.74 191,411 3,685
0 SPGI S&P Global 09/22 445.6400 0.4400 0.10 1,098,374 489,479
0 STAR iStar 09/22 25.0900 -0.5300 -2.07 822,567 20,638
0 STT State Street 09/22 83.1500 1.4600 1.79 1,830,815 152,232
0 SUNS SLR Senior Investment 09/22 15.5500 -0.2300 -1.46 41,075 639
0 SYF Synchrony 09/22 48.3500 0.8200 1.73 4,081,787 197,354
0 TCPC BlackRock TCP Capital 09/22 13.5400 0.0700 0.52 242,152 3,279
0 TOWN TowneBank 09/22 28.9500 0.4800 1.69 119,041 3,446
0 TPVG TriplePoint Venture Growth BDC 09/22 15.8600 0.1900 1.21 208,794 3,311
0 TREE LendingTree 09/22 153.9800 2.1100 1.39 374,000 57,589
0 TSLX Sixth Street Specialty Lending 09/22 22.1000 0.3300 1.52 222,502 4,917
0 TWO Two Harbors Investment 09/22 6.5700 0.1000 1.55 2,334,319 15,336
0 UBS UBS Group 09/22 15.6100 0.3400 2.23 1,788,230 27,914
0 UEPS Net 1 UEPS 09/22 4.6600 0.1700 3.79 64,075 299
0 V Visa 09/22 222.7500 2.5800 1.17 5,958,254 1,327,201
0 VOYA Voya Financial, Inc. 09/22 59.6600 0.0200 0.03 1,773,229 105,791
0 VRSK Verisk Analytics 09/22 205.5600 2.6100 1.29 531,918 109,341
0 VRTS Virtus Investment Partners, Inc. 09/22 311.6500 7.8700 2.59 35,987 11,215
0 WAFD Washington Federal, Inc. 09/22 32.3900 0.4100 1.28 332,070 10,756
0 WAL Western Alliance Bancorp. 09/22 97.0800 0.5800 0.60 400,782 38,908
0 WD Walker & Dunlop Inc. 09/22 111.1100 2.5900 2.39 110,231 12,248
0 WFC Wells Fargo 09/22 47.0800 1.2300 2.68 29,008,407 1,365,716
0 WHG Westwood Holdings Group Inc. 09/22 19.2000 -0.1400 -0.72 2,628 50
0 WMC Western Asset Mortgage Capital C 09/22 2.5300 0.0200 0.80 461,923 1,169
0 WRLD World Acceptance Corporation 09/22 196.4000 3.3500 1.74 13,549 2,661
0 WU Western Union Co. 09/22 20.0000 0.1600 0.81 3,839,173 76,783
0 Y Alleghany Corp. 09/22 627.6700 0.6200 0.10 44,905 28,186