التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2023/01/29 |
4,673.09 |
4706.39 |
4706.39 |
4673.09 |
-33.30 |
-0.71 |
1,031,853 |
17,144,554 |
146 |
|
2023/01/28 |
4,706.39 |
4748.16 |
4769.72 |
4706.39 |
-41.77 |
-0.88 |
2,116,681 |
36,585,412 |
443 |
|
2023/01/27 |
4,748.16 |
4789.76 |
4789.76 |
4748.16 |
-41.60 |
-0.87 |
1,035,973 |
16,893,333 |
226 |
|
2023/01/26 |
4,789.76 |
4828.67 |
4828.67 |
4787.95 |
-38.91 |
-0.81 |
492,398 |
8,816,434 |
222 |
|
2023/01/25 |
4,828.67 |
5153.59 |
5153.59 |
4810.13 |
-324.92 |
-6.30 |
2,875,942 |
56,788,182 |
430 |
|
2023/01/24 |
5,153.59 |
4877.66 |
5231.81 |
4812.25 |
275.93 |
5.66 |
1,823,467 |
47,145,770 |
535 |
|
2023/01/23 |
4,877.66 |
5191.30 |
5196.58 |
4877.66 |
-313.64 |
-6.04 |
1,863,308 |
43,765,265 |
464 |
|
2023/01/22 |
5,191.30 |
4912.41 |
5288.11 |
4887.37 |
252.65 |
5.12 |
1,162,458 |
31,075,189 |
365 |
|
2023/01/21 |
4,938.65 |
4957.79 |
5034.49 |
4938.65 |
-19.14 |
-0.39 |
1,555,035 |
42,967,955 |
255 |
|
2023/01/20 |
4,957.79 |
5066.82 |
5073.96 |
4957.79 |
-109.03 |
-2.15 |
643,754 |
19,939,413 |
147 |
|
2023/01/19 |
5,066.82 |
4977.76 |
5066.82 |
4965.17 |
108.21 |
2.18 |
1,058,836 |
29,949,963 |
190 |
|
2023/01/18 |
4,958.61 |
4851.33 |
4958.61 |
4812.62 |
107.28 |
2.21 |
1,557,991 |
40,630,784 |
372 |
|
2023/01/17 |
4,851.33 |
4882.32 |
4882.32 |
4831.97 |
-30.99 |
-0.63 |
407,400 |
10,165,495 |
50 |
|
2023/01/16 |
4,882.32 |
4938.13 |
4949.18 |
4793.25 |
-55.81 |
-1.13 |
3,138,045 |
80,848,708 |
377 |
|
2023/01/15 |
4,938.13 |
5160.64 |
5160.64 |
4822.59 |
-222.51 |
-4.31 |
1,802,571 |
46,971,190 |
209 |
|
2023/01/14 |
5,160.64 |
5324.38 |
5324.38 |
4996.12 |
-163.74 |
-3.08 |
926,914 |
26,603,816 |
109 |
|
2023/01/13 |
5,324.38 |
5139.65 |
5324.38 |
4807.41 |
184.73 |
3.59 |
723,249 |
20,705,609 |
118 |
|
2023/01/12 |
5,139.65 |
5157.83 |
5157.83 |
4881.78 |
-18.18 |
-0.35 |
30,754 |
1,089,464 |
60 |
|
2023/01/11 |
5,157.83 |
5174.76 |
5174.76 |
4908.66 |
-16.93 |
-0.33 |
199,778 |
6,747,094 |
123 |
|
2023/01/10 |
5,174.76 |
4910.82 |
5174.76 |
4668.53 |
263.94 |
5.37 |
49,636 |
1,975,007 |
104 |
|
2023/01/09 |
4,910.82 |
4618.73 |
4910.82 |
4594.58 |
292.09 |
6.32 |
62,830 |
2,805,088 |
152 |
|
2023/01/08 |
4,618.73 |
4351.30 |
4622.49 |
4337.19 |
267.43 |
6.15 |
3,794,800 |
178,340,258 |
328 |
|
2023/01/07 |
4,351.30 |
4149.76 |
4351.92 |
4135.96 |
201.54 |
4.86 |
166,718 |
4,684,637 |
122 |
|
2023/01/06 |
4,149.76 |
3875.09 |
4149.76 |
3817.60 |
274.67 |
7.09 |
189,578 |
5,998,954 |
178 |
|
2023/01/05 |
3,875.09 |
3622.99 |
3875.09 |
3613.58 |
252.10 |
6.96 |
98,671 |
2,940,954 |
139 |
|
2023/01/04 |
3,622.99 |
3612.65 |
3637.42 |
3602.93 |
10.34 |
0.29 |
69,415 |
2,899,052 |
114 |
|
2023/01/03 |
3,612.65 |
3409.17 |
3612.65 |
3402.27 |
203.48 |
5.97 |
110,158 |
3,016,598 |
142 |
|
2023/01/02 |
3,409.17 |
3289.34 |
3414.82 |
3283.07 |
119.83 |
3.64 |
40,189 |
891,425 |
55 |
|
2023/01/01 |
3,289.34 |
3189.33 |
3375.29 |
3182.74 |
100.01 |
3.14 |
2,434,981 |
42,398,562 |
228 |
|
2022/12/31 |
3,189.33 |
2965.95 |
3189.33 |
2965.95 |
223.38 |
7.53 |
267,398 |
7,290,922 |
251 |
|