التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2021/01/23 |
5,168.07 |
5219.83 |
5303.30 |
5073.65 |
-50.88 |
-0.97 |
9,306,598 |
434,049,364 |
8,006 |
|
2021/01/22 |
5,218.95 |
5097.72 |
5222.85 |
5090.05 |
124.85 |
2.45 |
7,260,840 |
342,357,263 |
8,138 |
|
2021/01/21 |
5,094.10 |
5052.55 |
5094.10 |
5028.34 |
39.59 |
0.78 |
6,310,113 |
294,557,203 |
7,178 |
|
2021/01/20 |
5,054.51 |
5008.05 |
5068.74 |
5008.05 |
46.46 |
0.93 |
6,859,834 |
315,582,287 |
7,659 |
|
2021/01/19 |
5,008.05 |
4894.29 |
5024.65 |
4875.67 |
115.43 |
2.36 |
7,464,858 |
332,918,993 |
8,213 |
|
2021/01/18 |
4,892.62 |
4990.74 |
4990.74 |
4874.25 |
-94.46 |
-1.89 |
5,665,171 |
257,095,237 |
6,913 |
|
2021/01/17 |
4,987.08 |
5085.97 |
5085.97 |
4974.79 |
-103.75 |
-2.04 |
5,622,505 |
264,072,201 |
7,047 |
|
2021/01/16 |
5,090.83 |
5154.82 |
5154.82 |
5034.69 |
-62.29 |
-1.21 |
5,467,301 |
254,798,985 |
6,737 |
|
2021/01/15 |
5,153.12 |
5248.92 |
5248.92 |
5093.10 |
-95.80 |
-1.83 |
6,104,444 |
293,279,530 |
7,601 |
|
2021/01/14 |
5,248.92 |
5346.67 |
5446.62 |
5239.05 |
-97.75 |
-1.83 |
6,311,965 |
307,449,023 |
7,713 |
|
2021/01/13 |
5,346.67 |
5087.02 |
5346.67 |
5074.04 |
261.06 |
5.13 |
19,603,907 |
923,647,935 |
9,924 |
|
2021/01/12 |
5,085.61 |
4962.69 |
5085.61 |
4954.52 |
125.14 |
2.52 |
19,153,827 |
831,408,961 |
13,347 |
|
2021/01/11 |
4,960.47 |
4973.24 |
4973.24 |
4869.41 |
-12.77 |
-0.26 |
8,962,948 |
399,080,584 |
9,014 |
|
2021/01/10 |
4,973.24 |
4935.86 |
4977.52 |
4847.47 |
36.67 |
0.74 |
8,124,129 |
353,104,942 |
8,619 |
|
2021/01/09 |
4,936.57 |
4859.66 |
4937.58 |
4801.60 |
76.91 |
1.58 |
10,219,499 |
404,460,584 |
9,980 |
|
2021/01/08 |
4,859.66 |
4803.42 |
4859.66 |
4334.09 |
56.24 |
1.17 |
7,789,094 |
394,233,227 |
8,462 |
|
2021/01/07 |
4,803.42 |
4805.46 |
4805.46 |
4802.38 |
-53.12 |
-1.09 |
246,647 |
12,513,757 |
358 |
|
2021/01/06 |
4,856.54 |
6551.21 |
6551.21 |
4786.26 |
-1692.95 |
-25.85 |
5,983,114 |
309,687,293 |
8,470 |
|
2021/01/05 |
6,549.49 |
6585.86 |
6585.86 |
6459.74 |
-35.07 |
-0.53 |
7,005,013 |
364,136,978 |
9,904 |
|
2021/01/04 |
6,584.56 |
6674.59 |
6674.59 |
6575.64 |
-88.60 |
-1.33 |
6,691,646 |
335,915,278 |
8,723 |
|
2021/01/03 |
6,673.16 |
6764.12 |
6764.12 |
6663.00 |
-90.96 |
-1.34 |
5,021,904 |
253,115,452 |
7,097 |
|
2021/01/02 |
6,764.12 |
6801.06 |
6801.06 |
6669.83 |
-38.38 |
-0.56 |
7,242,032 |
352,018,307 |
7,815 |
|
2021/01/01 |
6,802.50 |
6914.79 |
6914.79 |
6789.31 |
-112.29 |
-1.62 |
7,647,174 |
367,271,951 |
12,277 |
|
2020/12/31 |
6,914.79 |
6934.50 |
6934.50 |
6816.11 |
-19.71 |
-0.28 |
20,024,657 |
871,495,633 |
13,696 |
|
2020/12/30 |
6,934.50 |
6962.37 |
6962.37 |
6831.77 |
-27.87 |
-0.40 |
7,919,105 |
389,996,220 |
14,426 |
|
2020/12/29 |
6,962.37 |
7009.79 |
7009.79 |
6901.10 |
-48.91 |
-0.70 |
7,968,585 |
381,709,635 |
13,734 |
|
2020/12/28 |
7,011.28 |
7073.94 |
7073.94 |
6953.31 |
-59.58 |
-0.84 |
8,070,376 |
391,358,526 |
13,730 |
|
2020/12/27 |
7,070.86 |
7122.37 |
7122.37 |
7015.35 |
-50.51 |
-0.71 |
7,834,594 |
377,437,929 |
12,793 |
|
2020/12/26 |
7,121.37 |
6859.42 |
7122.25 |
6513.85 |
374.20 |
5.55 |
8,324,279 |
388,854,480 |
14,131 |
|
2020/12/25 |
6,747.17 |
7090.11 |
7324.68 |
6663.53 |
-346.27 |
-4.88 |
8,138,346 |
333,065,826 |
12,595 |
|