سوابق آردینه
خروجی اکسل
ردیف |
تاریخ |
اولین |
بیشترین |
کمترین |
اخرین |
درصد |
پایانی |
درصد |
نوسان |
حجم |
ارزش |
حجم به 5روزه |
حجم به 20روزه |
درصد خرید حقیقی |
درصد فروش حقیقی |
سرانه خرید |
سرانه فروش |
قدرت خرید |
ورود پول |
1 |
1403/04/04 |
10,690 |
11,100 |
10,690 |
11,100 |
1.93 |
11,030 |
1.29 |
3.84 |
1.18 M |
1.31 B |
1.26 |
0.54 |
95.36 |
95.75 |
14.83 M |
1.71 M |
8.67 |
-5.18 M |
2 |
1403/04/03 |
10,690 |
11,000 |
10,690 |
10,950 |
0.55 |
10,890 |
0.0 |
2.9 |
592.71 K |
645.61 M |
0.45 |
0.23 |
42.78 |
100.0 |
3.59 M |
643.03 K |
5.58 |
-369.41 M |
3 |
1403/04/02 |
11,110 |
11,120 |
10,800 |
10,860 |
-0.46 |
10,890 |
-0.18 |
2.96 |
945.18 K |
1.03 B |
0.65 |
0.34 |
52.43 |
99.95 |
4.91 M |
885.75 K |
5.54 |
-489.32 M |
4 |
1403/03/30 |
10,990 |
11,050 |
10,680 |
11,020 |
1.66 |
10,910 |
0.65 |
3.46 |
677.11 K |
739.0 M |
0.39 |
0.23 |
58.38 |
78.88 |
4.85 M |
806.27 K |
6.01 |
-151.49 M |
5 |
1403/03/29 |
10,800 |
11,170 |
10,750 |
10,840 |
-1.09 |
10,840 |
-1.09 |
3.91 |
1.22 M |
1.32 B |
0.61 |
0.36 |
76.2 |
99.48 |
6.1 M |
1.49 M |
4.11 |
-307.75 M |
6 |
1403/03/27 |
11,030 |
11,030 |
10,960 |
10,960 |
-1.97 |
10,960 |
-1.97 |
0.64 |
1.27 M |
1.4 B |
0.67 |
0.33 |
41.51 |
99.21 |
5.8 M |
2.21 M |
2.62 |
-806.08 M |
7 |
1403/03/26 |
11,250 |
11,370 |
11,180 |
11,180 |
-1.93 |
11,180 |
-1.93 |
1.7 |
2.4 M |
2.69 B |
1.55 |
0.57 |
10.95 |
100.0 |
2.94 M |
6.95 M |
-2.36 |
-2.39 B |
8 |
1403/03/23 |
11,540 |
11,600 |
11,250 |
11,270 |
-1.57 |
11,400 |
-0.44 |
3.11 |
1.65 M |
1.89 B |
1.06 |
0.38 |
32.51 |
99.3 |
8.07 M |
2.36 M |
3.42 |
-1.26 B |
9 |
1403/03/22 |
11,530 |
11,530 |
11,270 |
11,300 |
-0.09 |
11,450 |
1.24 |
2.31 |
2.07 M |
2.37 B |
1.37 |
0.48 |
24.85 |
99.99 |
5.84 M |
2.76 M |
2.12 |
-1.78 B |
10 |
1403/03/21 |
11,200 |
11,460 |
11,080 |
11,270 |
0.18 |
11,310 |
0.53 |
3.43 |
2.58 M |
2.92 B |
2.34 |
0.61 |
40.08 |
99.33 |
7.9 M |
2.65 M |
2.99 |
-1.73 B |
11 |
1403/03/20 |
11,250 |
11,250 |
11,250 |
11,250 |
-1.92 |
11,250 |
-1.92 |
0.0 |
734.3 K |
826.09 M |
0.42 |
0.17 |
51.73 |
100.0 |
3.56 M |
2.79 M |
1.28 |
-398.72 M |
12 |
1403/03/19 |
11,690 |
11,690 |
11,360 |
11,360 |
-1.98 |
11,470 |
-1.04 |
2.9 |
715.72 K |
820.71 M |
0.34 |
0.17 |
30.75 |
94.3 |
2.97 M |
18.0 M |
-6.06 |
-521.62 M |
13 |
1403/03/16 |
11,640 |
11,640 |
11,250 |
11,500 |
0.7 |
11,590 |
1.49 |
3.47 |
1.72 M |
1.99 B |
0.57 |
0.41 |
76.09 |
89.92 |
12.04 M |
3.75 M |
3.21 |
-275.88 M |
14 |
1403/03/07 |
12,770 |
12,920 |
12,770 |
12,900 |
-1.0 |
12,770 |
-2.0 |
1.17 |
1.84 M |
2.35 B |
0.52 |
0.44 |
79.62 |
83.61 |
6.9 M |
2.63 M |
2.62 |
-93.69 M |
15 |
1403/03/06 |
13,050 |
13,050 |
13,030 |
13,030 |
-1.96 |
13,030 |
-1.96 |
0.15 |
499.48 K |
650.85 M |
0.12 |
0.12 |
49.07 |
96.64 |
3.26 M |
8.17 M |
-2.51 |
-309.66 M |
16 |
1403/03/05 |
13,470 |
13,490 |
12,970 |
13,000 |
-1.74 |
13,290 |
0.45 |
4.01 |
4.02 M |
5.34 B |
0.95 |
0.99 |
81.75 |
76.44 |
15.04 M |
4.28 M |
3.52 |
283.25 M |
17 |
1403/03/01 |
13,230 |
13,230 |
13,000 |
13,230 |
1.93 |
13,230 |
1.93 |
1.77 |
2.41 M |
3.19 B |
0.46 |
0.6 |
29.31 |
80.9 |
15.6 M |
4.34 M |
3.59 |
-1.65 B |
18 |
1403/02/30 |
13,550 |
13,680 |
12,900 |
12,900 |
-4.94 |
12,980 |
-4.35 |
6.05 |
6.28 M |
8.16 B |
1.27 |
1.65 |
57.72 |
82.56 |
10.15 M |
5.8 M |
1.75 |
-2.03 B |
19 |
1403/02/29 |
13,700 |
13,840 |
13,350 |
13,530 |
-2.1 |
13,570 |
-1.81 |
3.67 |
4.36 M |
5.91 B |
0.83 |
1.19 |
67.58 |
75.77 |
11.83 M |
2.03 M |
5.81 |
-484.52 M |
20 |
1403/02/26 |
14,050 |
14,280 |
13,540 |
13,720 |
-3.18 |
13,820 |
-2.47 |
5.47 |
4.26 M |
5.89 B |
0.67 |
1.21 |
83.96 |
80.64 |
12.43 M |
493.92 K |
25.16 |
195.62 M |
21 |
1403/02/25 |
14,260 |
14,400 |
13,850 |
14,270 |
1.28 |
14,170 |
0.57 |
3.97 |
3.73 M |
5.29 B |
0.51 |
1.09 |
35.84 |
72.08 |
8.54 M |
949.58 K |
8.99 |
-1.92 B |
22 |
1403/02/24 |
13,950 |
14,310 |
13,610 |
14,100 |
-0.07 |
14,090 |
-0.14 |
5.14 |
7.42 M |
10.45 B |
0.91 |
2.38 |
40.46 |
63.36 |
16.78 M |
1.84 M |
9.13 |
-2.39 B |
23 |
1403/02/23 |
14,450 |
14,850 |
13,860 |
13,860 |
-4.94 |
14,110 |
-3.22 |
7.14 |
4.97 M |
7.01 B |
0.64 |
1.68 |
82.87 |
95.47 |
11.22 M |
2.23 M |
5.04 |
-883.69 M |
24 |
1403/02/22 |
15,300 |
15,300 |
14,200 |
14,280 |
-4.42 |
14,580 |
-2.41 |
7.75 |
5.8 M |
8.46 B |
0.83 |
2.0 |
79.28 |
67.57 |
13.52 M |
1.57 M |
8.63 |
990.85 M |
25 |
1403/02/19 |
15,000 |
15,370 |
14,750 |
14,990 |
-3.41 |
14,940 |
-3.74 |
4.2 |
9.9 M |
14.79 B |
1.88 |
3.78 |
74.76 |
76.84 |
17.09 M |
3.12 M |
5.47 |
-307.21 M |
26 |
1403/02/18 |
15,500 |
15,800 |
15,500 |
15,500 |
-4.97 |
15,520 |
-4.84 |
1.94 |
8.76 M |
13.59 B |
2.41 |
3.55 |
70.68 |
69.8 |
14.76 M |
9.05 M |
1.63 |
119.25 M |
27 |
1403/02/17 |
16,700 |
17,380 |
15,870 |
15,870 |
-0.5 |
16,310 |
2.26 |
9.51 |
11.3 M |
18.43 B |
7.32 |
5.05 |
98.4 |
75.6 |
23.89 M |
5.61 M |
4.26 |
4.2 B |
28 |
1403/01/18 |
79,950 |
81,600 |
76,500 |
80,450 |
3.34 |
79,650 |
2.31 |
6.67 |
3.35 M |
26.71 B |
3.33 |
1.31 |
80.97 |
94.27 |
22.16 M |
3.3 M |
6.72 |
-3.55 B |
29 |
1403/01/15 |
76,000 |
78,500 |
75,000 |
78,500 |
4.95 |
77,850 |
4.08 |
4.67 |
1.83 M |
14.29 B |
2.08 |
0.73 |
99.02 |
100.0 |
45.93 M |
1.85 M |
24.89 |
-139.8 M |
30 |
1403/01/14 |
74,000 |
76,300 |
72,450 |
75,850 |
0.53 |
74,800 |
-0.86 |
5.31 |
1.02 M |
7.6 B |
1.13 |
0.41 |
58.65 |
99.99 |
14.2 M |
1.65 M |
8.61 |
-3.14 B |
31 |
1403/01/11 |
76,050 |
77,000 |
74,650 |
76,400 |
-0.07 |
75,450 |
-1.31 |
3.15 |
652.6 K |
4.92 B |
0.6 |
0.14 |
60.55 |
93.27 |
8.08 M |
1.13 M |
7.16 |
-1.61 B |
32 |
1403/01/08 |
76,100 |
77,100 |
75,900 |
76,250 |
-0.52 |
76,450 |
-0.26 |
1.58 |
855.37 K |
6.54 B |
0.75 |
0.18 |
53.38 |
86.27 |
10.74 M |
1.18 M |
9.09 |
-2.15 B |
33 |
1403/01/07 |
77,600 |
77,600 |
75,150 |
76,900 |
1.18 |
76,650 |
0.86 |
3.26 |
670.96 K |
5.14 B |
0.47 |
0.14 |
79.9 |
99.7 |
11.04 M |
1.1 M |
10.06 |
-1.02 B |
34 |
1403/01/06 |
76,500 |
77,500 |
75,000 |
77,000 |
2.46 |
76,000 |
1.13 |
3.33 |
1.22 M |
9.27 B |
0.84 |
0.25 |
58.98 |
99.99 |
12.26 M |
1.67 M |
7.35 |
-3.8 B |
35 |
1403/01/05 |
74,600 |
76,500 |
73,300 |
76,050 |
3.26 |
75,150 |
2.04 |
4.37 |
1.1 M |
8.3 B |
0.71 |
0.22 |
96.84 |
98.63 |
15.13 M |
1.76 M |
8.6 |
-148.21 M |
36 |
1402/12/28 |
74,500 |
74,900 |
72,850 |
74,500 |
0.07 |
73,650 |
-1.07 |
2.81 |
1.62 M |
11.93 B |
1.01 |
0.33 |
58.04 |
89.19 |
11.56 M |
2.13 M |
5.42 |
-3.72 B |
37 |
1402/12/27 |
73,900 |
75,850 |
73,750 |
73,950 |
0.89 |
74,450 |
1.57 |
2.85 |
1.09 M |
8.08 B |
0.66 |
0.15 |
65.03 |
99.99 |
12.91 M |
1.75 M |
7.37 |
-2.83 B |
38 |
1402/12/26 |
70,150 |
73,650 |
70,150 |
73,650 |
4.99 |
73,300 |
4.49 |
4.99 |
2.11 M |
15.46 B |
1.35 |
0.28 |
79.0 |
94.69 |
17.86 M |
1.94 M |
9.19 |
-2.43 B |
39 |
1402/12/23 |
70,400 |
71,000 |
70,000 |
70,800 |
-0.56 |
70,150 |
-1.47 |
1.43 |
1.37 M |
9.58 B |
0.61 |
0.17 |
76.08 |
95.41 |
15.58 M |
1.12 M |
13.93 |
-1.85 B |
40 |
1402/12/22 |
72,200 |
72,500 |
70,500 |
70,500 |
-3.23 |
71,200 |
-2.26 |
2.84 |
1.58 M |
11.26 B |
0.57 |
0.19 |
62.17 |
99.07 |
10.51 M |
1.38 M |
7.64 |
-4.15 B |
41 |
1402/12/21 |
74,000 |
74,100 |
71,950 |
72,050 |
-2.7 |
72,850 |
-1.62 |
2.99 |
1.9 M |
13.81 B |
0.54 |
0.22 |
67.32 |
97.52 |
12.43 M |
1.2 M |
10.31 |
-4.17 B |
42 |
1402/12/20 |
75,250 |
76,300 |
72,650 |
73,300 |
-4.06 |
74,050 |
-3.08 |
5.02 |
1.23 M |
9.11 B |
0.27 |
0.13 |
71.15 |
100.0 |
16.7 M |
3.38 M |
4.94 |
-2.63 B |
43 |
1402/12/16 |
78,800 |
78,800 |
75,150 |
75,550 |
-3.7 |
76,400 |
-2.61 |
4.86 |
1.77 M |
13.49 B |
0.28 |
0.18 |
87.27 |
88.69 |
13.49 M |
1.06 M |
12.7 |
-191.4 M |
44 |
1402/12/15 |
75,800 |
79,150 |
75,000 |
77,900 |
3.32 |
78,450 |
4.05 |
5.53 |
4.75 M |
37.31 B |
0.86 |
0.47 |
65.47 |
92.38 |
25.19 M |
1.89 M |
13.31 |
-10.04 B |
45 |
1402/12/14 |
78,100 |
78,100 |
74,900 |
75,300 |
-4.44 |
75,400 |
-4.31 |
4.27 |
4.17 M |
31.4 B |
0.87 |
0.39 |
48.4 |
89.5 |
10.45 M |
1.22 M |
8.54 |
-12.91 B |
46 |
1402/12/13 |
80,050 |
81,500 |
75,900 |
76,850 |
-1.09 |
78,800 |
1.42 |
7.38 |
5.72 M |
45.09 B |
0.48 |
0.52 |
73.5 |
88.09 |
15.42 M |
1.24 M |
12.46 |
-6.58 B |
47 |
1402/12/12 |
73,150 |
78,800 |
73,150 |
78,800 |
5.0 |
77,700 |
3.53 |
7.72 |
6.72 M |
52.23 B |
0.59 |
0.58 |
78.16 |
87.98 |
24.31 M |
887.21 K |
27.4 |
-5.13 B |
48 |
1402/12/09 |
75,000 |
77,750 |
73,000 |
73,400 |
-3.93 |
75,050 |
-1.77 |
6.51 |
9.85 M |
73.93 B |
0.98 |
0.84 |
88.01 |
98.11 |
22.29 M |
602.25 K |
37.01 |
-7.47 B |
49 |
1402/12/08 |
76,400 |
76,400 |
76,400 |
76,400 |
-4.98 |
76,400 |
-4.98 |
0.0 |
1.1 M |
8.41 B |
0.11 |
0.08 |
44.49 |
97.21 |
7.49 M |
21.36 M |
-2.85 |
-4.44 B |
50 |
1402/12/07 |
80,400 |
80,400 |
80,400 |
80,400 |
-4.96 |
80,400 |
-4.96 |
0.0 |
614.29 K |
4.94 B |
0.06 |
0.04 |
58.58 |
98.37 |
5.63 M |
50.09 M |
-8.9 |
-1.97 B |
51 |
1402/12/05 |
87,800 |
87,800 |
79,500 |
79,850 |
-4.54 |
84,600 |
1.14 |
10.44 |
41.75 M |
353.1 B |
15.34 |
4.07 |
94.48 |
89.51 |
30.15 M |
771.13 K |
39.1 |
17.57 B |
52 |
1402/12/02 |
83,650 |
83,650 |
83,650 |
83,650 |
4.96 |
83,650 |
4.96 |
0.0 |
3.78 M |
31.64 B |
0.33 |
0.33 |
96.94 |
26.69 |
64.3 M |
227.45 K |
282.69 |
22.22 B |
53 |
1402/12/01 |
79,700 |
79,700 |
79,700 |
79,700 |
4.94 |
79,700 |
4.94 |
0.0 |
2.8 M |
22.28 B |
0.2 |
0.2 |
98.93 |
11.25 |
62.27 M |
232.86 K |
267.4 |
19.54 B |
54 |
1402/11/30 |
75,950 |
75,950 |
75,950 |
75,950 |
4.98 |
75,950 |
4.98 |
0.0 |
2.58 M |
19.62 B |
0.15 |
0.15 |
99.23 |
6.19 |
57.95 M |
219.63 K |
263.84 |
18.26 B |
55 |
1402/11/29 |
72,350 |
72,350 |
72,350 |
72,350 |
4.93 |
72,350 |
4.93 |
0.0 |
2.37 M |
17.15 B |
0.09 |
0.09 |
100.0 |
4.49 |
53.25 M |
195.46 K |
272.44 |
16.38 B |
56 |
1402/11/28 |
68,950 |
68,950 |
68,950 |
68,950 |
4.99 |
68,950 |
4.99 |
0.0 |
2.07 M |
14.29 B |
0.04 |
0.04 |
98.72 |
3.49 |
53.65 M |
178.56 K |
300.44 |
13.61 B |
57 |
1402/11/25 |
72,020 |
72,020 |
63,200 |
63,200 |
6.22 K |
65,673 |
6.47 K |
13.96 |
48.0 M |
315.23 B |
1 |
1 |
66.62 |
100.0 |
184.36 K |
63.05 B |
-341.98 K |
-105.21 B |