Willis Lease Finance Corporation
〈WLFC〉
| 走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | ETF檔數 |
|---|---|---|---|---|---|---|---|---|
| ALGT | Allegiant Travel | 11/05 | 72.5700 | 14.5400 | 25.06 | 1,081,528 | 30 | |
| VSEC | VSE | 11/05 | 175.9400 | -2.8600 | -1.60 | 223,438 | 29 | |
| DCOM | Dime Community Bancshares | 11/05 | 26.6200 | 0.4000 | 1.53 | 229,541 | 29 | |
| NBTB | NBT Bancorp | 11/05 | 41.7200 | 0.9900 | 2.43 | 190,739 | 28 | |
| MGRC | McGrath RentCorp | 11/05 | 107.6500 | -0.0100 | -0.01 | 80,992 | 28 | |
| PBI | Pitney Bowes | 11/05 | 9.4800 | -0.1000 | -1.04 | 4,950,421 | 28 | |
| TPC | Tutor Perini | 11/05 | 67.9200 | 2.2000 | 3.35 | 644,781 | 28 | |
| CMPR | Cimpress | 11/05 | 64.7200 | -1.3700 | -2.07 | 238,252 | 28 | |
| POWL | Powell Industries, Inc. | 11/05 | 395.7700 | 15.6400 | 4.11 | 140,219 | 28 | |
| SXI | Standex | 11/05 | 233.6300 | 4.6000 | 2.01 | 76,737 | 28 | |
| HURN | Huron Consulting Group | 11/05 | 167.5700 | 2.6500 | 1.61 | 186,660 | 28 | |
| CRAI | CRA International | 11/05 | 189.9400 | 1.6500 | 0.88 | 125,986 | 28 | |
| AZZ | AZZ Incorporated | 11/05 | 103.6200 | 3.4000 | 3.39 | 311,793 | 28 | |
| ICFI | ICF | 11/05 | 83.1900 | 2.5300 | 3.14 | 234,505 | 27 | |
| CUBI | Customers Bancorp | 11/05 | 67.6000 | 0.6700 | 1.00 | 347,827 | 27 | |
| BANC | Banc of California | 11/05 | 17.0600 | 0.3000 | 1.79 | 1,590,755 | 27 | |
| ARRY | Array Technologies | 11/05 | 8.3200 | 0.5900 | 7.63 | 7,783,407 | 27 | |
| HLIT | Harmonic | 11/05 | 10.4400 | 0.0100 | 0.10 | 1,119,799 | 27 | |
| TDW | Tidewater | 11/05 | 51.2000 | 0.3500 | 0.69 | 452,744 | 27 | |
| GVA | Granite Construction | 11/05 | 102.7600 | 0.3600 | 0.35 | 558,614 | 27 | |
| CPK | Chesapeake Utilities | 11/05 | 130.3300 | -1.3100 | -1.00 | 101,943 | 27 | |
| AGX | Argan | 11/05 | 324.9300 | 21.7300 | 7.17 | 323,399 | 27 | |
| TRN | Trinity Industries Inc. | 11/05 | 26.2600 | 0.1500 | 0.57 | 715,536 | 27 | |
| MRCY | Mercury Systems | 11/05 | 78.1900 | 2.4800 | 3.28 | 845,771 | 27 | |
| HNI | HNI | 11/05 | 40.1800 | -0.0400 | -0.10 | 508,463 | 27 | |
| AMPH | Amphastar | 11/05 | 25.3100 | 0.0500 | 0.20 | 335,208 | 27 | |
| DXPE | DXP Enterprises, Inc. | 11/05 | 122.0100 | -0.3000 | -0.25 | 134,228 | 27 | |
| SAH | Sonic Automotive | 11/05 | 61.0600 | -0.3400 | -0.55 | 281,709 | 27 | |
| AIR | AAR | 11/05 | 83.6000 | -0.3600 | -0.43 | 313,913 | 27 | |
| WERN | Werner Enterprises, Inc. | 11/05 | 26.6400 | 0.3500 | 1.33 | 1,211,875 | 27 | |
| SYBT | S.Y. Bancorp, Inc. | 11/05 | 66.8700 | 1.5100 | 2.31 | 106,594 | 27 | |
| GBX | Greenbrier Companies | 11/05 | 42.6000 | 0.8800 | 2.11 | 615,208 | 27 | |
| ALG | Alamo Group | 11/05 | 177.2200 | 2.4300 | 1.39 | 70,201 | 27 | |
| AGM | Federal Agricultural Mortgage - Class C | 11/05 | 170.2200 | 4.7400 | 2.86 | 125,819 | 27 | |
| CHCO | City Holding | 11/05 | 120.1000 | 1.1800 | 0.99 | 69,095 | 27 | |
| LKFN | Lakeland Financial | 11/05 | 58.3100 | 0.8700 | 1.51 | 95,043 | 27 | |
| AIN | Albany | 11/05 | 54.5900 | -0.4700 | -0.85 | 954,412 | 27 | |
| WOR | Worthington Enterprises | 11/05 | 56.1600 | 1.2500 | 2.28 | 164,899 | 27 | |
| ATEN | A10 Networks | 11/05 | 18.1300 | 0.6100 | 3.48 | 954,445 | 27 | |
| PFS | Provident Financial Services | 11/05 | 18.4900 | 0.2000 | 1.09 | 795,222 | 27 | |
| WSBC | WesBanco | 11/05 | 30.6000 | 0.5400 | 1.80 | 462,825 | 27 | |
| UVE | UNIVERSAL INSURANCE HOLDINGS INC | 11/05 | 32.7400 | 0.4700 | 1.46 | 229,911 | 26 | |
| GFF | Griffon | 11/05 | 73.3700 | -0.5000 | -0.68 | 319,042 | 26 | |
| PRIM | Primoris Services | 11/05 | 130.3700 | 2.3500 | 1.84 | 1,254,674 | 26 | |
| AMWD | American Woodmark | 11/05 | 54.7800 | -9.0300 | -14.15 | 521,576 | 26 | |
| KFRC | Kforce | 11/05 | 30.9900 | -0.5900 | -1.87 | 516,531 | 26 | |
| LGND | Ligand Pharmaceuticals | 11/05 | 190.3800 | 0.9300 | 0.49 | 210,658 | 26 | |
| HOPE | Hope Bancorp | 11/05 | 10.5900 | 0.1800 | 1.73 | 703,289 | 26 | |
| FORM | FormFactor | 11/05 | 55.3600 | 3.6400 | 7.04 | 1,162,046 | 26 | |
| COMM | Commscope | 11/05 | 16.5900 | 0.6600 | 4.14 | 4,193,862 | 26 | |
| ESE | ESCO Technologies | 11/05 | 222.4000 | 2.6900 | 1.22 | 139,235 | 26 | |
| TBBK | The Bancorp | 11/05 | 62.7100 | 0.5400 | 0.87 | 1,005,929 | 26 | |
| AMAL | Amalgamated Financial | 11/05 | 27.9300 | 0.5300 | 1.93 | 166,969 | 26 | |
| KALU | Kaiser Aluminum | 11/05 | 92.5600 | 1.3100 | 1.44 | 133,705 | 26 | |
| OII | Oceaneering International | 11/05 | 23.1700 | 0.2800 | 1.22 | 913,587 | 26 | |
| EFSC | Enterprise Financial Services | 11/05 | 53.8000 | 0.6700 | 1.26 | 126,049 | 26 | |
| ROCK | Gibraltar Industries, Inc. | 11/05 | 60.7400 | -0.1100 | -0.18 | 276,058 | 26 | |
| DGII | Digi International | 11/05 | 36.2700 | 0.7000 | 1.97 | 142,236 | 26 | |
| MWA | Mueller Water Products | 11/05 | 26.0600 | 0.2500 | 0.97 | 1,115,588 | 26 | |
| KFY | Korn Ferry | 11/05 | 66.3700 | 1.0200 | 1.56 | 345,349 | 26 | |
| MLR | Miller Industries | 11/05 | 40.3500 | 1.0400 | 2.65 | 80,443 | 26 | |
| UPWK | Upwork | 11/05 | 16.3800 | -1.3200 | -7.46 | 4,967,193 | 26 | |
| DRH | DiamondRock Hospitality Company | 11/05 | 8.1800 | 0.1600 | 2.00 | 4,666,325 | 26 | |
| CSGS | CSG Systems | 11/05 | 78.3000 | 0.1500 | 0.19 | 1,027,209 | 26 | |
| LOB | Live Oak Bancshares | 11/05 | 31.5600 | 0.4700 | 1.51 | 298,931 | 26 | |
| BV | BrightView Holdings | 11/05 | 12.2600 | 0.0600 | 0.49 | 668,059 | 26 | |
| PRGS | Progress Software | 11/05 | 42.8600 | 0.7300 | 1.73 | 604,383 | 26 | |
| LYTS | LSI Industries Inc. | 11/05 | 22.9900 | 0.1700 | 0.74 | 189,854 | 26 | |
| ADUS | Addus | 11/05 | 119.8600 | 7.6400 | 6.81 | 283,998 | 26 | |
| MGEE | MGE Energy Inc. | 11/05 | 84.4700 | 1.1800 | 1.42 | 130,669 | 26 | |
| ATMU | Atmus | 11/05 | 46.1000 | 0.2900 | 0.63 | 636,353 | 26 | |
| RBCAA | Republic Bancorp, Inc. | 11/05 | 66.4100 | 1.1000 | 1.68 | 20,616 | 26 | |
| FRME | First Merchants | 11/05 | 36.1200 | 0.4500 | 1.26 | 219,010 | 26 | |
| STBA | S&T Bancorp, Inc. | 11/05 | 37.9500 | 0.7600 | 2.04 | 173,628 | 26 | |
| FA | First Advantage | 11/05 | 12.9300 | 0.0800 | 0.62 | 1,058,827 | 26 | |
| LAUR | Laureate Education | 11/05 | 30.7400 | 1.0800 | 3.64 | 1,148,006 | 26 | |
| SKYW | SkyWest | 11/05 | 98.7300 | 3.6900 | 3.88 | 343,097 | 26 | |
| SKT | Tanger | 11/05 | 33.8800 | 0.2200 | 0.65 | 1,781,445 | 26 | |
| OFG | OFG | 11/05 | 39.9800 | 0.4600 | 1.16 | 264,669 | 26 | |
| NPO | Enpro | 11/05 | 227.4700 | 7.6500 | 3.48 | 168,142 | 26 | |
| HSII | Heidrick & Struggles | 11/05 | 58.7400 | -0.0100 | -0.02 | 499,801 | 26 | |
| NX | Quanex Building Products | 11/05 | 13.3800 | 0.1900 | 1.44 | 498,013 | 25 | |
| CARS | Cars.com | 11/05 | 10.4100 | -0.0600 | -0.57 | 950,523 | 25 | |
| PLOW | Douglas Dynamics | 11/05 | 31.3900 | 1.7400 | 5.87 | 263,435 | 25 | |
| BXC | BlueLinx | 11/05 | 64.9700 | 1.1900 | 1.87 | 116,926 | 25 | |
| KAR | OPENLANE | 11/05 | 26.0600 | -0.5000 | -1.88 | 2,912,460 | 25 | |
| AMRX | Amneal Pharmaceuticals | 11/05 | 11.6900 | 0.3400 | 3.00 | 2,340,212 | 25 | |
| SYNA | Synaptics | 11/05 | 70.1700 | 2.3300 | 3.43 | 305,784 | 25 | |
| ARCB | ArcBest | 11/05 | 70.7600 | -0.6300 | -0.88 | 480,801 | 25 | |
| GPOR | Gulfport Energy | 11/05 | 196.9000 | 0.3800 | 0.19 | 454,970 | 25 | |
| LCII | LCI Industries | 11/05 | 110.4600 | 3.6200 | 3.39 | 499,591 | 25 | |
| IIIN | Insteel Industries | 11/05 | 32.0100 | 0.6600 | 2.11 | 98,899 | 25 | |
| GLDD | Great Lakes Dredge & Dock | 11/05 | 12.5800 | -0.1900 | -1.49 | 609,691 | 25 | |
| HWKN | Hawkins | 11/05 | 127.4700 | -0.9700 | -0.76 | 140,337 | 25 | |
| CTS | CTS | 11/05 | 43.2600 | 1.3100 | 3.12 | 178,175 | 25 | |
| CVBF | CVB Financial | 11/05 | 18.6800 | 0.2200 | 1.19 | 580,864 | 25 | |
| YELP | Yelp | 11/05 | 32.1600 | 0.7800 | 2.49 | 822,554 | 25 | |
| THR | Thermon Group Holdings Inc. | 11/05 | 29.4100 | 1.0500 | 3.70 | 251,199 | 25 | |
| PLXS | Plexus | 11/05 | 145.4800 | 5.9900 | 4.29 | 121,688 | 25 | |
| ENVA | Enova International | 11/05 | 128.0000 | 5.5000 | 4.49 | 313,756 | 25 | |
| LNN | Lindsay | 11/05 | 115.0900 | 2.8000 | 2.49 | 168,396 | 25 | |
| BY | Byline Bancorp | 11/05 | 27.1500 | 0.2700 | 1.00 | 207,746 | 25 | |
| CNOB | ConnectOne | 11/05 | 24.7200 | 0.6200 | 2.57 | 259,901 | 25 | |
| PEBO | Peoples Bancorp | 11/05 | 28.8600 | 0.4500 | 1.58 | 174,043 | 25 | |
| DLX | Deluxe Corp. | 11/05 | 18.1900 | -0.0400 | -0.22 | 396,069 | 25 | |
| BUSE | First Busey | 11/05 | 23.0600 | 0.4000 | 1.77 | 395,829 | 25 | |
| FBNC | First Bancorp | 11/05 | 50.7000 | 1.1500 | 2.32 | 140,347 | 25 | |
| SCS | Steelcase | 11/05 | 15.9300 | 0.0600 | 0.38 | 882,136 | 25 | |
| INDB | Independent Bank Corp. | 11/05 | 69.7400 | 1.6100 | 2.36 | 337,727 | 25 | |
| SHOO | Steven Madden | 11/05 | 37.3200 | 4.4800 | 13.64 | 4,047,949 | 25 | |
| QCRH | QCR Holdings | 11/05 | 77.0400 | 0.9500 | 1.25 | 78,284 | 25 | |
| ECPG | Encore Capital Group Inc | 11/05 | 42.7500 | 1.6500 | 4.01 | 352,957 | 25 | |
| REX | Rex American Resources Corp. | 11/05 | 32.3400 | 0.5900 | 1.86 | 161,308 | 25 | |
| CDNA | CareDx | 11/05 | 16.5300 | 2.0100 | 13.84 | 3,693,027 | 25 | |
| MCB | Metropolitan Bank | 11/05 | 66.2100 | 0.2200 | 0.33 | 113,349 | 25 | |
| QDEL | QuidelOrtho | 11/05 | 27.3700 | 0.2400 | 0.88 | 1,862,097 | 25 | |
| FFBC | First Financial Bancorp. | 11/05 | 23.9600 | 0.3800 | 1.61 | 396,712 | 25 | |
| CBU | Community Financial System | 11/05 | 56.6900 | 1.0000 | 1.80 | 159,508 | 25 | |
| PRK | Park National | 11/05 | 155.3200 | 3.5900 | 2.37 | 52,894 | 25 | |
| HRTG | Heritage Insurance | 11/05 | 24.7600 | 0.8500 | 3.55 | 373,957 | 25 | |
| SBSI | Southside Bancshares | 11/05 | 28.8300 | 0.5700 | 2.02 | 101,940 | 25 | |
| ATKR | Atkore | 11/05 | 68.3200 | -0.0800 | -0.12 | 375,066 | 25 | |
| AWR | American States Water Company | 11/05 | 74.0700 | -0.5100 | -0.68 | 479,475 | 25 | |
| PLPC | Preformed Line Products | 11/05 | 211.8500 | 0.9100 | 0.43 | 56,395 | 25 | |
| SPNT | SiriusPoint | 11/05 | 19.4200 | 0.3800 | 2.00 | 530,655 | 25 | |
| TILE | Interface | 11/05 | 26.1200 | 0.2400 | 0.93 | 962,824 | 25 | |
| REVG | REV Group | 11/05 | 53.2200 | 0.1400 | 0.26 | 1,508,948 | 25 | |
| NBHC | National Bank Holdings Corporation | 11/05 | 36.3600 | 0.4700 | 1.31 | 221,266 | 25 | |
| NIC | Nicolet Bankshares | 11/05 | 124.0000 | 3.7200 | 3.09 | 204,423 | 25 | |
| CBRL | Cracker Barrel Old Country Store | 11/05 | 32.9500 | 0.5300 | 1.63 | 940,701 | 25 | |
| AAOI | Applied Optoelectronics | 11/05 | 31.5100 | 2.0100 | 6.81 | 4,930,458 | 25 | |
| IOSP | Innospec | 11/05 | 74.0100 | 1.7500 | 2.42 | 275,493 | 25 | |
| PAR | PAR Technology | 11/05 | 33.9500 | 0.3200 | 0.95 | 710,597 | 25 | |
| GIII | G-III Apparel Group | 11/05 | 28.2500 | 1.3300 | 4.94 | 364,857 | 25 | |
| XHR | Xenia Hotels & Resorts | 11/05 | 12.8200 | 0.2900 | 2.31 | 937,086 | 25 | |
| VVX | V2X | 11/05 | 56.2500 | -0.8600 | -1.51 | 419,044 | 25 | |
| SCSC | ScanSource, Inc. | 11/05 | 41.8700 | 0.8000 | 1.95 | 174,580 | 25 | |
| BBSI | Barrett Business Services | 11/05 | 40.7200 | 0.4800 | 1.19 | 511,719 | 25 | |
| VSTS | Vestis | 11/05 | 5.3000 | 0.3100 | 6.21 | 2,069,569 | 25 | |
| WMK | Weis Markets | 11/05 | 65.8800 | 1.9800 | 3.10 | 206,898 | 25 | |
| SEM | Select Medical Holdings | 11/05 | 13.4700 | 0.1000 | 0.75 | 1,037,647 | 25 | |
| CDE | Coeur Mining | 11/05 | 14.1900 | 0.3700 | 2.68 | 20,509,620 | 25 | |
| DNOW | DNOW | 11/05 | 14.5600 | -0.0400 | -0.27 | 4,365,645 | 25 | |
| BLBD | Blue Bird | 11/05 | 51.3600 | 0.6000 | 1.18 | 337,267 | 25 | |
| PLAB | Photronics | 11/05 | 23.2600 | 0.6400 | 2.83 | 683,517 | 25 | |
| OBK | Origin Bank | 11/05 | 35.4600 | 0.8900 | 2.57 | 150,003 | 25 | |
| NWBI | Northwest Bancshares | 11/05 | 11.9900 | 0.2200 | 1.87 | 791,542 | 25 | |
| BKE | Buckle | 11/05 | 57.7400 | 2.6200 | 4.75 | 760,229 | 25 | |
| KMT | Kennametal | 11/05 | 25.2700 | 3.1600 | 14.29 | 3,135,236 | 25 | |
| HLX | Helix Energy Solutions Group | 11/05 | 6.6400 | 0 | 0 | 1,239,366 | 25 | |
| THFF | First Financial | 11/05 | 55.6200 | 1.9100 | 3.56 | 48,805 | 25 | |
| CTBI | Community Trust Bancorp | 11/05 | 52.7200 | 0.8900 | 1.72 | 68,463 | 25 | |
| TCBK | TriCo Bancshares | 11/05 | 45.4700 | 1.0700 | 2.41 | 149,000 | 25 |