التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2023/02/06 |
13,653.41 |
13670.86 |
14452.55 |
12959.48 |
-17.45 |
-0.13 |
3,841,655 |
156,178,419 |
1,449 |
|
2023/02/05 |
13,670.86 |
14416.39 |
14416.39 |
13362.82 |
-745.53 |
-5.17 |
1,059,571 |
42,741,580 |
806 |
|
2023/02/04 |
14,416.39 |
13333.98 |
14445.76 |
13333.98 |
1082.41 |
8.12 |
7,654,824 |
360,805,633 |
2,498 |
|
2023/02/03 |
13,333.98 |
13322.37 |
14352.23 |
13322.37 |
11.61 |
0.09 |
11,212,207 |
460,328,500 |
2,597 |
|
2023/02/02 |
13,322.37 |
13446.90 |
14501.88 |
13322.37 |
-124.53 |
-0.93 |
5,314,969 |
249,486,717 |
1,920 |
|
2023/02/01 |
13,446.90 |
13278.87 |
14320.44 |
13278.87 |
168.03 |
1.27 |
5,301,434 |
245,232,875 |
1,952 |
|
2023/01/31 |
13,278.87 |
13305.63 |
14337.88 |
13278.87 |
-26.76 |
-0.20 |
6,680,988 |
304,410,513 |
2,227 |
|
2023/01/30 |
13,305.63 |
13480.61 |
14521.28 |
13305.63 |
-174.98 |
-1.30 |
12,180,130 |
470,050,492 |
2,300 |
|
2023/01/29 |
13,480.61 |
13225.93 |
14236.44 |
13225.93 |
254.68 |
1.93 |
6,075,853 |
280,583,334 |
2,180 |
|
2023/01/28 |
13,225.93 |
12914.96 |
13862.01 |
12914.96 |
310.97 |
2.41 |
6,619,403 |
293,525,024 |
2,186 |
|
2023/01/27 |
12,914.96 |
13503.16 |
14492.79 |
12914.96 |
-588.20 |
-4.36 |
66,153,171 |
3,272,200,808 |
2,298 |
|
2023/01/26 |
13,503.16 |
13702.74 |
14702.74 |
12812.86 |
-199.58 |
-1.46 |
3,828,211 |
167,328,431 |
1,638 |
|
2023/01/25 |
13,702.74 |
13751.03 |
14768.87 |
13702.74 |
-48.29 |
-0.35 |
5,028,701 |
227,457,101 |
1,734 |
|
2023/01/24 |
13,751.03 |
14406.78 |
15005.48 |
13751.03 |
-655.75 |
-4.55 |
6,679,305 |
338,677,562 |
2,194 |
|
2023/01/23 |
14,406.78 |
14490.56 |
15294.62 |
13501.11 |
-83.78 |
-0.58 |
4,916,652 |
247,150,693 |
1,986 |
|
2023/01/22 |
14,490.56 |
14734.18 |
15352.81 |
13792.28 |
-243.62 |
-1.65 |
35,245,468 |
3,017,385,955 |
1,423 |
|
2023/01/21 |
14,734.18 |
14765.93 |
14765.93 |
14655.08 |
-31.75 |
-0.22 |
5,081,128 |
183,909,939 |
2,303 |
|
2023/01/20 |
14,765.93 |
15051.46 |
15304.90 |
14161.47 |
-285.53 |
-1.90 |
4,102,900 |
314,982,306 |
1,426 |
|
2023/01/19 |
15,051.46 |
14897.36 |
15726.20 |
14897.36 |
154.10 |
1.03 |
7,062,057 |
460,654,486 |
2,161 |
|
2023/01/18 |
14,897.36 |
15049.21 |
15956.71 |
14883.74 |
-151.85 |
-1.01 |
5,596,872 |
227,956,147 |
2,572 |
|
2023/01/17 |
15,049.21 |
14799.93 |
15665.11 |
14799.93 |
249.28 |
1.68 |
9,965,980 |
706,623,040 |
2,385 |
|
2023/01/16 |
14,799.93 |
15397.40 |
15773.50 |
14613.45 |
-597.47 |
-3.88 |
13,887,304 |
577,227,194 |
2,067 |
|
2023/01/15 |
15,397.40 |
15754.78 |
16037.25 |
15067.96 |
-357.38 |
-2.27 |
6,127,758 |
285,242,100 |
2,334 |
|
2023/01/14 |
15,754.78 |
16020.31 |
16020.31 |
15043.21 |
-265.53 |
-1.66 |
2,486,402 |
171,322,773 |
1,338 |
|
2023/01/13 |
16,020.31 |
15492.11 |
16020.31 |
15253.52 |
528.20 |
3.41 |
5,794,516 |
226,885,874 |
2,522 |
|
2023/01/12 |
15,492.11 |
16288.55 |
16288.55 |
15442.34 |
-796.44 |
-4.89 |
1,426,396 |
61,881,208 |
1,225 |
|
2023/01/11 |
16,288.55 |
17392.70 |
17392.70 |
16166.14 |
-1104.15 |
-6.35 |
6,738,140 |
619,457,347 |
1,360 |
|
2023/01/10 |
17,392.70 |
17666.89 |
17666.89 |
16806.33 |
-274.19 |
-1.55 |
5,904,154 |
381,431,433 |
2,166 |
|
2023/01/09 |
17,666.89 |
19025.15 |
19025.15 |
17379.77 |
-1358.26 |
-7.14 |
812,812 |
52,196,496 |
1,277 |
|
2023/01/08 |
19,025.15 |
18464.91 |
19025.15 |
18181.54 |
560.24 |
3.03 |
4,298,040 |
218,990,681 |
2,431 |
|