التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2021/01/16 |
8,971.17 |
9073.03 |
9125.54 |
8862.41 |
-102.49 |
-1.13 |
239,554,500 |
8,150,656,558 |
83,615 |
|
2021/01/15 |
9,073.66 |
9228.23 |
9228.23 |
8942.62 |
-154.57 |
-1.67 |
391,411,297 |
9,997,266,863 |
92,304 |
|
2021/01/14 |
9,228.23 |
9321.92 |
9367.57 |
9117.86 |
-93.10 |
-1.00 |
116,922,812 |
4,843,666,739 |
88,263 |
|
2021/01/13 |
9,321.33 |
8962.34 |
9321.67 |
8933.32 |
356.84 |
3.98 |
328,524,253 |
13,073,050,774 |
127,590 |
|
2021/01/12 |
8,964.49 |
8870.99 |
8964.49 |
8601.91 |
93.50 |
1.05 |
186,289,988 |
7,289,882,999 |
107,556 |
|
2021/01/11 |
8,870.99 |
8950.17 |
9003.99 |
8853.78 |
-79.18 |
-0.88 |
127,442,673 |
4,962,961,099 |
94,216 |
|
2021/01/10 |
8,950.17 |
8844.80 |
9022.93 |
8495.64 |
105.37 |
1.19 |
895,575,863 |
34,833,244,062 |
95,393 |
|
2021/01/09 |
8,844.80 |
8786.99 |
8844.80 |
8515.07 |
57.18 |
0.65 |
290,778,829 |
10,975,232,777 |
103,525 |
|
2021/01/08 |
8,787.62 |
9199.55 |
9199.55 |
8538.67 |
-411.93 |
-4.48 |
268,629,379 |
10,575,889,696 |
88,363 |
|
2021/01/07 |
9,199.55 |
9316.16 |
9316.19 |
9199.55 |
608.59 |
7.08 |
47,871,338 |
1,864,597,226 |
4,342 |
|
2021/01/06 |
8,590.96 |
9549.96 |
9549.96 |
8524.29 |
-959.23 |
-10.04 |
328,632,669 |
13,060,782,177 |
87,386 |
|
2021/01/05 |
9,550.19 |
9572.00 |
9572.00 |
9363.36 |
-10.98 |
-0.11 |
169,755,838 |
7,604,453,320 |
99,315 |
|
2021/01/04 |
9,561.17 |
9629.22 |
9943.86 |
9369.98 |
-68.05 |
-0.71 |
367,824,332 |
14,584,091,390 |
92,328 |
|
2021/01/03 |
9,629.22 |
9849.05 |
9849.05 |
9605.70 |
-220.69 |
-2.24 |
53,312,634 |
2,696,270,849 |
73,086 |
|
2021/01/02 |
9,849.91 |
10146.32 |
10146.32 |
9815.68 |
-296.41 |
-2.92 |
162,570,901 |
6,719,852,923 |
77,371 |
|
2021/01/01 |
10,146.32 |
9756.40 |
10148.56 |
9478.48 |
389.92 |
4.00 |
1,877,820,637 |
64,548,547,307 |
138,816 |
|
2020/12/31 |
9,756.40 |
9635.03 |
9756.40 |
9493.19 |
121.37 |
1.26 |
105,424,508 |
4,675,283,015 |
152,745 |
|
2020/12/30 |
9,635.03 |
9588.73 |
9936.95 |
9405.09 |
46.00 |
0.48 |
142,003,473 |
7,524,450,941 |
161,782 |
|
2020/12/29 |
9,589.03 |
9458.34 |
9724.11 |
9348.07 |
130.69 |
1.38 |
205,399,659 |
10,860,493,975 |
153,530 |
|
2020/12/28 |
9,458.34 |
9353.76 |
9558.34 |
9207.01 |
103.92 |
1.11 |
187,735,580 |
7,342,719,603 |
155,903 |
|
2020/12/27 |
9,354.42 |
9457.77 |
9615.19 |
9269.13 |
-99.86 |
-1.06 |
278,134,961 |
11,592,714,109 |
147,522 |
|
2020/12/26 |
9,454.28 |
9494.95 |
9741.58 |
9074.96 |
-40.67 |
-0.43 |
473,485,486 |
17,884,716,124 |
152,343 |
|
2020/12/25 |
9,494.95 |
9741.55 |
9741.55 |
9309.70 |
-246.60 |
-2.53 |
470,398,062 |
19,078,471,613 |
125,840 |
|
2020/12/24 |
9,741.55 |
9740.00 |
9821.70 |
9668.85 |
1.55 |
0.02 |
694,876,588 |
14,233,668,035 |
161,567 |
|
2020/12/23 |
9,740.00 |
9811.28 |
9811.28 |
9615.27 |
-71.28 |
-0.73 |
294,267,405 |
8,027,056,695 |
146,978 |
|
2020/12/22 |
9,811.28 |
9684.81 |
9812.08 |
9521.25 |
125.28 |
1.29 |
227,606,574 |
6,960,736,971 |
133,827 |
|
2020/12/21 |
9,686.00 |
9648.53 |
9686.00 |
9573.57 |
37.47 |
0.39 |
282,241,524 |
6,321,117,467 |
142,522 |
|
2020/12/20 |
9,648.53 |
9625.87 |
9761.90 |
9459.04 |
20.97 |
0.22 |
208,467,938 |
6,597,843,364 |
145,479 |
|
2020/12/19 |
9,627.56 |
9757.10 |
9758.46 |
9615.59 |
-129.54 |
-1.33 |
148,003,070 |
5,521,029,184 |
137,260 |
|
2020/12/18 |
9,757.10 |
9702.08 |
9884.53 |
9553.01 |
55.02 |
0.57 |
180,818,678 |
7,435,966,780 |
174,049 |
|