التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2023/01/29 |
1,377.17 |
1363.44 |
1382.27 |
1360.51 |
26.54 |
1.97 |
1,586,459 |
130,889,459 |
759 |
|
2023/01/28 |
1,350.63 |
1349.33 |
1368.77 |
1347.17 |
1.30 |
0.10 |
2,846,390 |
189,421,674 |
1,066 |
|
2023/01/27 |
1,349.33 |
1393.17 |
1401.85 |
1349.33 |
-43.84 |
-3.15 |
2,046,373 |
175,849,087 |
945 |
|
2023/01/26 |
1,393.17 |
1356.69 |
1406.83 |
1356.69 |
-8.54 |
-0.61 |
1,284,984 |
90,334,197 |
1,054 |
|
2023/01/25 |
1,401.71 |
1408.71 |
1434.93 |
1390.75 |
-7.00 |
-0.50 |
1,541,307 |
116,060,617 |
987 |
|
2023/01/24 |
1,408.71 |
1385.05 |
1409.88 |
1384.03 |
23.66 |
1.71 |
3,181,534 |
211,895,242 |
1,545 |
|
2023/01/23 |
1,385.05 |
1416.86 |
1438.45 |
1371.52 |
-31.81 |
-2.25 |
1,406,166 |
147,337,017 |
1,060 |
|
2023/01/22 |
1,416.86 |
1453.77 |
1458.22 |
1392.87 |
-36.91 |
-2.54 |
940,399 |
59,411,200 |
1,039 |
|
2023/01/21 |
1,453.77 |
1393.28 |
1454.48 |
1393.28 |
60.49 |
4.34 |
9,731,021 |
446,555,220 |
3,738 |
|
2023/01/20 |
1,393.28 |
1372.01 |
1394.35 |
1334.20 |
21.27 |
1.55 |
2,050,163 |
176,007,176 |
1,204 |
|
2023/01/19 |
1,372.01 |
1387.36 |
1397.34 |
1366.81 |
-15.35 |
-1.11 |
1,576,628 |
153,644,501 |
1,182 |
|
2023/01/18 |
1,387.36 |
1413.28 |
1418.60 |
1383.01 |
-9.66 |
-0.69 |
1,757,243 |
189,552,728 |
1,353 |
|
2023/01/17 |
1,397.02 |
1400.26 |
1411.18 |
1397.02 |
-3.24 |
-0.23 |
1,443,564 |
138,736,745 |
1,067 |
|
2023/01/16 |
1,400.26 |
1414.78 |
1424.53 |
1373.93 |
-14.52 |
-1.03 |
1,488,807 |
123,548,678 |
1,238 |
|
2023/01/15 |
1,414.78 |
1372.64 |
1428.66 |
1372.64 |
-6.38 |
-0.45 |
1,436,280 |
148,926,040 |
1,232 |
|
2023/01/14 |
1,421.16 |
1445.04 |
1445.04 |
1393.42 |
-23.88 |
-1.65 |
1,241,911 |
71,752,027 |
1,384 |
|
2023/01/13 |
1,445.04 |
1455.23 |
1465.76 |
1445.04 |
-10.19 |
-0.70 |
2,597,862 |
198,311,613 |
1,664 |
|
2023/01/12 |
1,455.23 |
1491.90 |
1491.90 |
1428.84 |
-36.67 |
-2.46 |
397,175 |
39,528,880 |
1,107 |
|
2023/01/11 |
1,491.90 |
1536.80 |
1536.80 |
1472.64 |
-44.90 |
-2.92 |
817,941 |
75,669,613 |
1,419 |
|
2023/01/10 |
1,536.80 |
1505.16 |
1548.90 |
1495.18 |
31.64 |
2.10 |
7,379,593 |
381,062,356 |
3,283 |
|
2023/01/09 |
1,505.16 |
1508.48 |
1508.48 |
1489.88 |
-3.32 |
-0.22 |
1,760,995 |
196,600,062 |
1,534 |
|
2023/01/08 |
1,508.48 |
1548.02 |
1563.48 |
1508.48 |
-39.54 |
-2.55 |
983,713 |
103,785,867 |
1,651 |
|
2023/01/07 |
1,548.02 |
1554.18 |
1561.46 |
1524.62 |
-6.16 |
-0.40 |
586,620 |
51,289,693 |
1,351 |
|
2023/01/06 |
1,554.18 |
1533.59 |
1554.18 |
1491.50 |
20.59 |
1.34 |
574,659 |
44,376,517 |
1,298 |
|
2023/01/05 |
1,533.59 |
1520.21 |
1539.40 |
1497.00 |
13.38 |
0.88 |
503,840 |
54,668,128 |
1,219 |
|
2023/01/04 |
1,520.21 |
1533.42 |
1554.56 |
1507.12 |
-13.21 |
-0.86 |
3,464,897 |
453,987,870 |
1,212 |
|
2023/01/03 |
1,533.42 |
1490.54 |
1533.42 |
1490.54 |
42.88 |
2.88 |
6,656,938 |
698,314,526 |
1,334 |
|
2023/01/02 |
1,490.54 |
1493.64 |
1504.52 |
1470.28 |
-15.81 |
-1.05 |
1,280,500 |
137,959,214 |
725 |
|
2023/01/01 |
1,506.35 |
1489.51 |
1506.35 |
1476.42 |
30.85 |
2.09 |
4,466,126 |
444,149,618 |
913 |
|
2022/12/31 |
1,475.50 |
1453.65 |
1477.52 |
1441.39 |
21.85 |
1.50 |
2,442,444 |
220,289,137 |
944 |
|