التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2021/01/15 |
6,205.14 |
6844.39 |
7398.96 |
6191.41 |
-639.25 |
-9.34 |
89,252,544 |
3,368,063,075 |
3,164 |
|
2021/01/14 |
6,844.39 |
6343.04 |
6853.84 |
5946.11 |
501.35 |
7.90 |
31,482,721 |
1,246,023,418 |
2,866 |
|
2021/01/13 |
6,343.04 |
5815.95 |
6343.61 |
5815.95 |
527.09 |
9.06 |
99,665,541 |
3,766,973,631 |
17,965 |
|
2021/01/12 |
5,815.95 |
5338.80 |
5819.98 |
5338.80 |
115.30 |
2.02 |
57,592,010 |
1,987,988,972 |
2,385 |
|
2021/01/11 |
5,700.65 |
5823.49 |
6304.20 |
5338.66 |
-122.84 |
-2.11 |
39,472,305 |
1,339,149,598 |
2,245 |
|
2021/01/10 |
5,823.49 |
5887.45 |
6382.88 |
5535.12 |
-45.33 |
-0.77 |
772,741,931 |
29,010,789,170 |
4,464 |
|
2021/01/09 |
5,868.82 |
6059.02 |
6552.29 |
5548.48 |
-190.20 |
-3.14 |
129,098,231 |
5,020,668,991 |
4,206 |
|
2021/01/08 |
6,059.02 |
5610.00 |
6059.02 |
5608.58 |
449.02 |
8.00 |
141,251,647 |
1,493,647,864 |
1,532 |
|
2021/01/07 |
5,610.00 |
21547.14 |
21547.14 |
18488.71 |
15159.69 |
455.38 |
98,937,652 |
3,567,504,096 |
247 |
|
2021/01/06 |
3,329.02 |
4659.76 |
4659.76 |
3303.74 |
-1330.29 |
-28.55 |
256,140,170 |
9,580,333,587 |
3,412 |
|
2021/01/05 |
4,659.31 |
4711.72 |
4711.72 |
4631.28 |
-59.02 |
-1.25 |
92,856,639 |
3,619,562,354 |
2,873 |
|
2021/01/04 |
4,718.33 |
4775.23 |
4775.23 |
4704.36 |
-54.09 |
-1.13 |
268,036,901 |
9,418,706,870 |
2,830 |
|
2021/01/03 |
4,772.42 |
4840.40 |
4840.40 |
4760.35 |
-67.98 |
-1.40 |
1,415,695 |
60,073,553 |
2,025 |
|
2021/01/02 |
4,840.40 |
4943.37 |
4943.37 |
4832.87 |
-104.71 |
-2.12 |
99,342,460 |
3,636,845,916 |
2,133 |
|
2021/01/01 |
4,945.11 |
5011.76 |
5011.76 |
4926.41 |
-66.65 |
-1.33 |
1,767,562,666 |
59,086,197,906 |
3,533 |
|
2020/12/31 |
5,011.76 |
5084.90 |
5084.90 |
4994.95 |
-73.14 |
-1.44 |
2,022,624 |
89,370,741 |
3,236 |
|
2020/12/30 |
5,084.90 |
5156.77 |
5156.77 |
5075.77 |
-71.87 |
-1.39 |
1,929,333 |
86,767,807 |
3,650 |
|
2020/12/29 |
5,156.77 |
5232.28 |
5232.28 |
5144.40 |
-77.58 |
-1.48 |
1,881,608 |
86,392,376 |
3,284 |
|
2020/12/28 |
5,234.35 |
5327.34 |
5327.34 |
5208.73 |
-92.99 |
-1.75 |
1,913,012 |
89,791,459 |
3,311 |
|
2020/12/27 |
5,327.34 |
5405.80 |
5405.80 |
5143.76 |
-73.75 |
-1.37 |
2,162,217 |
101,127,548 |
3,265 |
|
2020/12/26 |
5,401.09 |
5489.83 |
5489.83 |
5217.61 |
-88.91 |
-1.62 |
5,767,073 |
273,539,979 |
3,447 |
|
2020/12/25 |
5,490.00 |
5416.77 |
5416.77 |
5024.51 |
133.01 |
2.67 |
1,285,605 |
63,169,188 |
2,746 |
|
2020/12/24 |
4,988.00 |
10456.63 |
21338.12 |
9508.50 |
9301.36 |
88.97 |
13,393,658 |
631,335,378 |
3,545 |
|
2020/12/23 |
10,454.32 |
9703.01 |
10454.96 |
9561.74 |
750.67 |
7.74 |
1,620,266 |
64,448,376 |
1,997 |
|
2020/12/22 |
9,703.65 |
8896.51 |
9703.65 |
8783.63 |
805.47 |
9.05 |
1,185,001 |
46,745,051 |
1,936 |
|
2020/12/21 |
8,898.18 |
8265.74 |
8898.18 |
8237.20 |
737.66 |
9.04 |
1,186,074 |
47,964,309 |
2,173 |
|
2020/12/20 |
8,160.52 |
7587.85 |
8259.70 |
7465.73 |
572.67 |
7.55 |
1,551,431 |
57,645,022 |
2,100 |
|
2020/12/19 |
7,587.85 |
7612.46 |
7612.46 |
7491.23 |
-56.49 |
-0.74 |
1,290,420 |
48,732,446 |
1,917 |
|
2020/12/18 |
7,644.34 |
7039.77 |
7663.46 |
6958.70 |
530.54 |
7.46 |
1,624,245 |
61,977,230 |
2,658 |
|
2020/12/17 |
7,113.80 |
7024.14 |
7534.88 |
6787.49 |
83.28 |
1.18 |
3,007,762 |
107,928,975 |
4,799 |
|