التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2021/01/15 |
7,769.09 |
8038.38 |
8038.38 |
7578.53 |
-269.29 |
-3.35 |
2,121,287 |
94,466,723 |
2,499 |
|
2021/01/14 |
8,038.38 |
8242.16 |
8372.68 |
7895.31 |
-203.78 |
-2.47 |
1,866,462 |
89,989,717 |
2,416 |
|
2021/01/13 |
8,242.16 |
7843.51 |
8242.16 |
7843.51 |
402.15 |
5.13 |
4,800,736 |
225,894,073 |
2,679 |
|
2021/01/12 |
7,840.01 |
7661.46 |
7846.19 |
7522.40 |
177.85 |
2.32 |
3,999,626 |
178,575,180 |
3,374 |
|
2021/01/11 |
7,662.16 |
7807.58 |
7807.58 |
7653.15 |
-145.42 |
-1.86 |
2,389,008 |
104,848,473 |
2,793 |
|
2021/01/10 |
7,807.58 |
7958.50 |
7958.50 |
7786.55 |
-150.20 |
-1.89 |
1,963,544 |
90,028,890 |
2,508 |
|
2021/01/09 |
7,957.78 |
8101.72 |
8101.72 |
7929.14 |
-143.94 |
-1.78 |
2,098,997 |
99,013,641 |
2,683 |
|
2021/01/08 |
8,101.72 |
8362.46 |
8362.46 |
8079.17 |
-260.74 |
-3.12 |
2,396,336 |
115,152,551 |
2,705 |
|
2021/01/07 |
8,362.46 |
8353.34 |
8362.46 |
8353.34 |
-143.17 |
-1.68 |
83,162 |
4,378,273 |
116 |
|
2021/01/06 |
8,505.63 |
8611.69 |
8611.69 |
8475.49 |
-106.06 |
-1.23 |
1,741,339 |
87,527,795 |
2,569 |
|
2021/01/05 |
8,611.69 |
8731.72 |
8731.72 |
8588.59 |
-118.31 |
-1.36 |
1,945,070 |
99,198,313 |
2,920 |
|
2021/01/04 |
8,730.00 |
7351.27 |
7351.27 |
7232.34 |
-97.87 |
-1.33 |
1,652,582 |
85,412,833 |
2,462 |
|
2021/01/03 |
7,349.85 |
7452.69 |
7452.69 |
7280.16 |
-102.84 |
-1.38 |
1,391,726 |
69,746,097 |
2,072 |
|
2021/01/02 |
7,452.69 |
7549.86 |
7549.86 |
7394.98 |
-95.75 |
-1.27 |
1,388,167 |
73,506,992 |
2,099 |
|
2021/01/01 |
7,548.44 |
7663.15 |
7663.15 |
7535.16 |
-114.71 |
-1.50 |
1,675,928 |
88,894,613 |
3,229 |
|
2020/12/31 |
7,663.15 |
7766.61 |
7766.61 |
7643.52 |
-103.46 |
-1.33 |
1,877,186 |
100,322,333 |
3,377 |
|
2020/12/30 |
7,766.61 |
7869.43 |
7869.43 |
7740.09 |
-104.90 |
-1.33 |
1,926,793 |
105,012,860 |
3,732 |
|
2020/12/29 |
7,871.51 |
7978.45 |
7978.45 |
7849.15 |
-106.94 |
-1.34 |
1,898,846 |
105,200,630 |
3,562 |
|
2020/12/28 |
7,978.45 |
8096.62 |
8096.62 |
7960.26 |
-121.69 |
-1.50 |
2,700,677 |
136,737,963 |
3,422 |
|
2020/12/27 |
8,100.14 |
8218.93 |
8218.93 |
8067.95 |
-116.72 |
-1.42 |
1,913,488 |
107,802,631 |
3,233 |
|
2020/12/26 |
8,216.86 |
8340.49 |
8340.49 |
8202.87 |
-119.46 |
-1.43 |
1,864,641 |
106,896,174 |
3,102 |
|
2020/12/25 |
8,336.32 |
8381.08 |
8381.08 |
8276.23 |
-48.26 |
-0.58 |
1,229,138 |
71,960,312 |
3,044 |
|
2020/12/24 |
8,384.58 |
8232.09 |
8384.58 |
7821.57 |
152.49 |
1.85 |
3,282,242 |
176,510,518 |
4,727 |
|
2020/12/23 |
8,232.09 |
8341.83 |
8341.83 |
8114.44 |
-109.74 |
-1.32 |
2,605,449 |
142,239,349 |
3,870 |
|
2020/12/22 |
8,341.83 |
8223.52 |
8463.45 |
7939.17 |
116.23 |
1.41 |
2,404,189 |
131,732,624 |
3,558 |
|
2020/12/21 |
8,225.60 |
8232.55 |
8236.73 |
8216.50 |
-35.56 |
-0.43 |
1,613,430 |
91,296,817 |
4,018 |
|
2020/12/20 |
8,261.16 |
7915.20 |
8261.16 |
7686.05 |
324.36 |
4.09 |
2,877,567 |
148,922,244 |
4,235 |
|
2020/12/19 |
7,936.80 |
8023.15 |
8023.15 |
7727.96 |
-86.35 |
-1.08 |
2,696,524 |
143,620,038 |
3,925 |
|
2020/12/18 |
8,023.15 |
7510.38 |
8023.15 |
7367.41 |
449.69 |
5.94 |
3,002,667 |
146,649,358 |
4,779 |
|
2020/12/17 |
7,573.46 |
7162.61 |
7634.79 |
7162.61 |
392.47 |
5.47 |
3,566,376 |
167,675,978 |
5,733 |
|