التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2023/02/06 |
11,911.70 |
11566.01 |
11952.29 |
11566.01 |
-387.11 |
-3.15 |
97,125 |
25,601,134 |
364 |
|
2023/02/05 |
12,298.81 |
13124.90 |
13124.90 |
12100.77 |
-826.09 |
-6.29 |
169,192 |
35,402,376 |
462 |
|
2023/02/04 |
13,124.90 |
12173.97 |
13136.10 |
12173.97 |
991.95 |
8.18 |
1,957,235 |
477,171,511 |
176 |
|
2023/02/03 |
12,132.95 |
11266.78 |
12150.29 |
11266.19 |
901.92 |
8.03 |
359,050 |
9,823,532 |
179 |
|
2023/02/02 |
11,231.03 |
11168.83 |
11248.82 |
11166.58 |
62.20 |
0.56 |
400,168 |
7,256,192 |
152 |
|
2023/02/01 |
11,168.83 |
11101.36 |
11172.13 |
11101.36 |
67.47 |
0.61 |
554,186 |
10,373,873 |
221 |
|
2023/01/31 |
11,101.36 |
11081.02 |
11110.33 |
11081.02 |
47.30 |
0.43 |
239,427 |
6,398,276 |
133 |
|
2023/01/30 |
11,054.06 |
11028.29 |
11054.06 |
11010.65 |
53.90 |
0.49 |
224,119 |
4,154,535 |
91 |
|
2023/01/29 |
11,000.16 |
11016.21 |
11018.55 |
11000.16 |
29.66 |
0.27 |
33,242 |
1,417,740 |
25 |
|
2023/01/28 |
10,970.50 |
10928.64 |
10978.11 |
10928.64 |
41.86 |
0.38 |
365,007 |
7,374,993 |
167 |
|
2023/01/27 |
10,928.64 |
10888.21 |
10928.64 |
10888.21 |
40.43 |
0.37 |
8,256 |
1,292,518 |
26 |
|
2023/01/26 |
10,888.21 |
9892.01 |
10939.53 |
9892.01 |
784.55 |
7.77 |
732,314 |
33,737,985 |
363 |
|
2023/01/25 |
10,103.66 |
9776.96 |
10238.55 |
9709.33 |
326.70 |
3.34 |
1,754,631 |
55,973,085 |
696 |
|
2023/01/24 |
9,776.96 |
9736.23 |
9960.14 |
9154.49 |
54.79 |
0.56 |
593,546 |
27,644,263 |
343 |
|
2023/01/23 |
9,722.17 |
9720.92 |
9742.00 |
9720.92 |
1.25 |
0.01 |
139,442 |
4,635,883 |
101 |
|
2023/01/22 |
9,720.92 |
9736.23 |
9736.23 |
9669.05 |
-15.31 |
-0.16 |
276,115 |
6,019,208 |
121 |
|
2023/01/21 |
9,736.23 |
9788.27 |
9788.27 |
9735.07 |
-52.04 |
-0.53 |
40,861 |
1,835,643 |
89 |
|
2023/01/20 |
9,788.27 |
9734.84 |
9828.36 |
9688.02 |
53.43 |
0.55 |
369,452 |
7,388,789 |
163 |
|
2023/01/19 |
9,734.84 |
9639.76 |
9735.42 |
9639.76 |
95.08 |
0.99 |
824,571 |
15,066,783 |
302 |
|
2023/01/18 |
9,639.76 |
9625.11 |
9645.04 |
9625.11 |
14.65 |
0.15 |
9,637 |
704,245 |
26 |
|
2023/01/17 |
9,625.11 |
9126.96 |
9635.04 |
9126.96 |
498.15 |
5.46 |
87,976 |
17,878,000 |
26 |
|
2023/01/16 |
9,126.96 |
8346.48 |
9126.96 |
8346.48 |
780.48 |
9.35 |
547,054 |
14,488,094 |
202 |
|
2023/01/15 |
8,346.48 |
8356.47 |
8370.55 |
8346.48 |
-9.99 |
-0.12 |
13,050 |
545,070 |
24 |
|
2023/01/14 |
8,356.47 |
8345.33 |
8358.23 |
8345.33 |
11.14 |
0.13 |
8,718 |
476,121 |
23 |
|
2023/01/13 |
8,345.33 |
7594.02 |
8345.33 |
7594.02 |
587.45 |
7.57 |
172,715 |
8,622,561 |
84 |
|
2023/01/12 |
7,757.88 |
7751.23 |
7785.19 |
7133.23 |
6.65 |
0.09 |
36,746 |
4,938,960 |
92 |
|
2023/01/11 |
7,751.23 |
7753.25 |
7753.25 |
7739.22 |
-2.02 |
-0.03 |
4,183 |
129,847 |
3 |
|
2023/01/10 |
7,753.25 |
7696.08 |
7753.25 |
7669.90 |
57.17 |
0.74 |
403,837 |
13,696,283 |
147 |
|
2023/01/09 |
7,696.08 |
7682.64 |
7696.08 |
7668.61 |
13.44 |
0.17 |
146,387 |
3,727,810 |
44 |
|
2023/01/08 |
7,682.64 |
7130.41 |
7697.26 |
7130.41 |
552.23 |
7.74 |
1,180,749 |
57,537,851 |
520 |
|