التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2021/01/16 |
3,430.04 |
3499.14 |
3499.14 |
3360.07 |
-68.14 |
-1.95 |
2,044,512 |
53,653,181 |
2,115 |
|
2021/01/15 |
3,498.18 |
3606.91 |
3606.91 |
3356.78 |
-108.73 |
-3.01 |
2,530,354 |
64,539,033 |
2,501 |
|
2021/01/14 |
3,606.91 |
3728.77 |
3728.77 |
3472.90 |
-121.86 |
-3.27 |
2,225,091 |
59,656,032 |
2,402 |
|
2021/01/13 |
3,728.77 |
3525.94 |
3728.77 |
3481.01 |
202.70 |
5.75 |
7,859,802 |
205,822,778 |
3,668 |
|
2021/01/12 |
3,526.07 |
3543.99 |
3543.99 |
3442.00 |
-18.37 |
-0.52 |
2,597,024 |
67,177,259 |
2,717 |
|
2021/01/11 |
3,544.44 |
3554.65 |
3554.65 |
3461.85 |
-10.21 |
-0.29 |
2,687,466 |
68,496,829 |
2,664 |
|
2021/01/10 |
3,554.65 |
3611.85 |
3611.85 |
3538.80 |
-59.85 |
-1.66 |
3,072,301 |
80,697,202 |
2,789 |
|
2021/01/09 |
3,614.50 |
3664.16 |
3664.16 |
3601.65 |
-49.66 |
-1.36 |
3,429,865 |
86,731,769 |
3,111 |
|
2021/01/08 |
3,664.16 |
3650.91 |
3665.76 |
3649.89 |
13.25 |
0.36 |
1,007,706 |
31,580,318 |
526 |
|
2021/01/07 |
3,650.91 |
3647.21 |
3650.91 |
3647.21 |
-79.21 |
-2.12 |
76,741 |
3,149,190 |
103 |
|
2021/01/06 |
3,730.12 |
3775.77 |
3775.77 |
3704.27 |
-45.50 |
-1.21 |
2,058,809 |
89,170,196 |
2,785 |
|
2021/01/05 |
3,775.62 |
3821.28 |
3821.28 |
3752.77 |
-49.01 |
-1.28 |
2,239,597 |
98,099,099 |
3,073 |
|
2021/01/04 |
3,824.63 |
3880.93 |
3880.93 |
3812.49 |
-59.83 |
-1.54 |
1,913,434 |
86,280,944 |
2,620 |
|
2021/01/03 |
3,884.46 |
3932.14 |
3932.14 |
3869.88 |
-47.68 |
-1.21 |
1,776,577 |
75,999,908 |
2,419 |
|
2021/01/02 |
3,932.14 |
3973.23 |
3973.23 |
3901.88 |
-41.55 |
-1.05 |
2,033,280 |
82,476,066 |
2,524 |
|
2021/01/01 |
3,973.69 |
4035.84 |
4035.84 |
3961.17 |
-62.15 |
-1.54 |
2,476,626 |
97,392,768 |
4,802 |
|
2020/12/31 |
4,035.84 |
4068.22 |
4068.22 |
3978.53 |
-32.38 |
-0.80 |
2,895,403 |
113,554,772 |
5,442 |
|
2020/12/30 |
4,068.22 |
4127.34 |
4127.34 |
4055.66 |
-59.12 |
-1.43 |
2,873,868 |
120,045,651 |
5,411 |
|
2020/12/29 |
4,127.34 |
4182.68 |
4182.68 |
4104.47 |
-55.66 |
-1.33 |
3,006,086 |
122,300,188 |
5,380 |
|
2020/12/28 |
4,183.00 |
4235.29 |
4235.29 |
4167.32 |
-53.29 |
-1.26 |
3,033,433 |
124,999,639 |
5,502 |
|
2020/12/27 |
4,236.29 |
4384.33 |
4384.33 |
4022.75 |
-154.59 |
-3.52 |
3,013,229 |
141,304,912 |
4,935 |
|
2020/12/26 |
4,390.88 |
4444.47 |
4444.47 |
4370.48 |
-53.71 |
-1.21 |
2,790,018 |
123,559,703 |
5,149 |
|
2020/12/25 |
4,444.59 |
4499.52 |
4499.52 |
4355.09 |
-54.63 |
-1.21 |
1,815,161 |
75,144,611 |
4,297 |
|
2020/12/24 |
4,499.22 |
4519.60 |
4519.60 |
4423.74 |
-19.90 |
-0.44 |
5,684,435 |
199,432,951 |
6,318 |
|
2020/12/23 |
4,519.12 |
4578.26 |
4578.26 |
4381.98 |
-52.32 |
-1.14 |
4,487,208 |
168,640,152 |
6,525 |
|
2020/12/22 |
4,571.44 |
4569.38 |
4578.32 |
4491.58 |
2.78 |
0.06 |
3,922,734 |
151,950,568 |
6,104 |
|
2020/12/21 |
4,568.66 |
4641.19 |
4641.19 |
4562.14 |
-68.23 |
-1.47 |
3,209,029 |
128,046,546 |
5,890 |
|
2020/12/20 |
4,636.89 |
4676.01 |
4676.01 |
4582.43 |
-38.94 |
-0.83 |
3,126,237 |
131,938,736 |
5,355 |
|
2020/12/19 |
4,675.83 |
4730.45 |
4730.45 |
4655.72 |
-86.11 |
-1.81 |
3,595,321 |
145,287,108 |
5,642 |
|
2020/12/18 |
4,761.94 |
4672.51 |
4981.65 |
4488.95 |
19.31 |
0.41 |
5,316,499 |
201,162,308 |
7,323 |
|