التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2021/01/23 |
3,720.45 |
3794.90 |
3794.90 |
3513.43 |
-74.93 |
-1.97 |
6,902,979 |
291,159,426 |
5,073 |
|
2021/01/22 |
3,795.38 |
3613.40 |
3795.38 |
3601.24 |
290.20 |
8.28 |
4,300,644 |
183,680,665 |
4,687 |
|
2021/01/21 |
3,505.18 |
3494.21 |
3533.37 |
3397.19 |
132.10 |
3.92 |
3,753,972 |
158,999,323 |
4,041 |
|
2021/01/20 |
3,373.08 |
3344.20 |
3380.86 |
3330.01 |
28.88 |
0.86 |
3,882,065 |
160,415,903 |
4,288 |
|
2021/01/19 |
3,344.20 |
3162.02 |
3344.20 |
3145.12 |
188.48 |
5.97 |
4,680,192 |
183,549,056 |
4,731 |
|
2021/01/18 |
3,155.72 |
3211.50 |
3211.50 |
3131.16 |
-59.80 |
-1.86 |
3,143,835 |
129,701,494 |
3,631 |
|
2021/01/17 |
3,215.52 |
3261.79 |
3261.79 |
3190.71 |
-45.77 |
-1.40 |
3,025,903 |
126,585,243 |
3,563 |
|
2021/01/16 |
3,261.29 |
3259.98 |
3261.29 |
3155.98 |
-3.08 |
-0.09 |
2,695,843 |
122,409,933 |
3,355 |
|
2021/01/15 |
3,264.37 |
3327.50 |
3327.50 |
3228.33 |
-63.13 |
-1.90 |
3,121,100 |
144,525,993 |
3,905 |
|
2021/01/14 |
3,327.50 |
3374.45 |
3374.45 |
3310.79 |
-46.95 |
-1.39 |
3,177,053 |
147,122,148 |
3,896 |
|
2021/01/13 |
3,374.45 |
3206.33 |
3374.45 |
3137.90 |
168.08 |
5.24 |
12,320,684 |
468,052,105 |
5,885 |
|
2021/01/12 |
3,206.37 |
3226.06 |
3226.06 |
3113.63 |
-19.85 |
-0.62 |
4,265,036 |
165,828,790 |
4,390 |
|
2021/01/11 |
3,226.22 |
3282.79 |
3282.79 |
3217.16 |
-56.57 |
-1.72 |
3,357,467 |
153,877,118 |
4,162 |
|
2021/01/10 |
3,282.79 |
3165.15 |
3282.79 |
3114.95 |
117.30 |
3.71 |
6,605,450 |
203,702,454 |
5,495 |
|
2021/01/09 |
3,165.49 |
3063.73 |
3165.49 |
2888.27 |
101.76 |
3.32 |
7,899,408 |
226,364,247 |
6,240 |
|
2021/01/08 |
3,063.73 |
2940.11 |
3063.73 |
1982.41 |
123.62 |
4.20 |
7,749,347 |
377,408,362 |
5,272 |
|
2021/01/07 |
2,940.11 |
2927.44 |
2940.11 |
2927.44 |
31.01 |
1.07 |
205,867 |
10,888,969 |
258 |
|
2021/01/06 |
2,909.10 |
3172.44 |
3172.44 |
2892.86 |
-263.62 |
-8.31 |
3,257,640 |
165,987,769 |
4,568 |
|
2021/01/05 |
3,172.72 |
3226.61 |
3226.61 |
3170.00 |
-55.77 |
-1.73 |
4,690,146 |
297,448,909 |
7,036 |
|
2021/01/04 |
3,228.49 |
3105.18 |
3228.49 |
3070.19 |
122.18 |
3.93 |
5,936,613 |
288,314,980 |
6,260 |
|
2021/01/03 |
3,106.31 |
3147.12 |
3147.12 |
3101.52 |
-40.81 |
-1.30 |
3,218,354 |
198,766,249 |
4,732 |
|
2021/01/02 |
3,147.12 |
3106.81 |
3147.55 |
3041.34 |
38.75 |
1.25 |
6,269,274 |
269,516,889 |
5,359 |
|
2021/01/01 |
3,108.37 |
3044.71 |
3112.19 |
2994.62 |
63.66 |
2.09 |
6,195,747 |
276,098,017 |
8,429 |
|
2020/12/31 |
3,044.71 |
3086.69 |
3086.69 |
3039.55 |
-41.98 |
-1.36 |
4,893,525 |
278,916,409 |
9,200 |
|
2020/12/30 |
3,086.69 |
3021.13 |
3138.00 |
2909.09 |
65.56 |
2.17 |
21,945,000 |
2,247,298,368 |
10,065 |
|
2020/12/29 |
3,021.13 |
3026.85 |
3142.42 |
2983.72 |
-3.84 |
-0.13 |
12,263,892 |
804,826,858 |
9,346 |
|
2020/12/28 |
3,024.97 |
2921.58 |
3024.97 |
2796.43 |
104.38 |
3.57 |
61,003,860 |
1,248,914,011 |
9,560 |
|
2020/12/27 |
2,920.59 |
2978.50 |
2978.50 |
2813.05 |
-51.46 |
-1.73 |
31,937,204 |
606,442,214 |
9,187 |
|
2020/12/26 |
2,972.05 |
3072.00 |
3072.00 |
2883.68 |
-99.68 |
-3.25 |
47,050,128 |
807,733,646 |
8,974 |
|
2020/12/25 |
3,071.73 |
3257.47 |
3257.47 |
3026.28 |
-252.52 |
-7.60 |
3,628,008 |
197,451,482 |
6,380 |
|