التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2019/12/05 |
16.15 |
15.00 |
17.75 |
15.00 |
1.60 |
9.91 |
127,053 |
2,066,833.15 |
217 |
|
2019/12/04 |
14.70 |
13.65 |
16.15 |
13.65 |
1.45 |
9.86 |
153,469 |
2,252,363.00 |
212 |
|
2019/12/03 |
13.40 |
12.45 |
14.70 |
12.45 |
1.30 |
9.70 |
131,344 |
1,775,918.45 |
249 |
|
2019/12/02 |
12.20 |
11.35 |
13.40 |
11.35 |
1.20 |
9.84 |
110,614 |
1,366,709.75 |
203 |
|
2019/12/01 |
11.10 |
10.30 |
12.20 |
10.30 |
1.10 |
9.91 |
171,216 |
1,981,416.60 |
208 |
|
2019/11/30 |
10.10 |
9.40 |
11.10 |
9.40 |
1.00 |
9.90 |
121,863 |
1,252,937.10 |
224 |
|
2019/11/29 |
9.25 |
8.60 |
10.10 |
8.60 |
0.85 |
9.19 |
110,052 |
1,024,729.70 |
212 |
|
2019/11/28 |
8.45 |
7.85 |
9.25 |
7.85 |
0.80 |
9.47 |
716,591 |
6,539,541.50 |
232 |
|
2019/11/27 |
7.70 |
8.45 |
8.45 |
8.45 |
0.75 |
9.74 |
112,078 |
947,059.10 |
203 |
|
2019/11/26 |
7.00 |
6.50 |
7.70 |
6.50 |
0.70 |
10.00 |
137,127 |
982,625.45 |
210 |
|
2019/11/25 |
7.00 |
6.50 |
7.00 |
6.50 |
0.00 |
0.00 |
49,392 |
333,429.85 |
94 |
|
2019/11/24 |
7.75 |
7.20 |
8.50 |
7.00 |
-0.75 |
-9.68 |
253,399 |
2,077,824.85 |
213 |
|
2019/11/23 |
7.05 |
6.55 |
7.75 |
6.55 |
0.70 |
9.93 |
115,311 |
819,616.10 |
211 |
|
2019/11/22 |
6.45 |
6.00 |
7.05 |
6.00 |
0.60 |
9.30 |
252,271 |
1,712,289.25 |
217 |
|
2019/11/21 |
5.90 |
6.45 |
6.45 |
6.45 |
0.55 |
9.32 |
117,316 |
756,688.20 |
214 |
|
2019/11/20 |
5.40 |
5.00 |
5.90 |
5.00 |
0.50 |
9.26 |
637,402 |
3,711,165.20 |
208 |
|
2019/11/19 |
5.40 |
5.00 |
5.40 |
5.00 |
0.00 |
0.00 |
52,249 |
274,405.95 |
102 |
|
2019/11/18 |
5.40 |
5.00 |
5.40 |
5.00 |
0.00 |
0.00 |
53,977 |
282,983.20 |
109 |
|
2019/11/17 |
5.40 |
5.00 |
5.40 |
5.00 |
0.00 |
0.00 |
51,801 |
270,569.50 |
91 |
|
2019/11/16 |
5.45 |
5.05 |
5.40 |
5.05 |
-0.05 |
-0.92 |
49,990 |
262,995.75 |
85 |
|
2019/11/15 |
5.50 |
5.10 |
5.45 |
5.10 |
-0.05 |
-0.91 |
35,961 |
188,178.45 |
69 |
|
2019/11/14 |
5.65 |
5.25 |
5.50 |
5.25 |
-0.15 |
-2.65 |
31,849 |
170,475.85 |
54 |
|
2019/11/13 |
5.20 |
4.85 |
5.65 |
4.85 |
0.45 |
8.65 |
112,954 |
596,172.90 |
206 |
|
2019/11/12 |
4.75 |
5.20 |
5.20 |
5.20 |
0.45 |
9.47 |
149,985 |
779,922.00 |
275 |
|
2019/11/11 |
4.35 |
4.05 |
4.75 |
4.05 |
0.40 |
9.20 |
123,539 |
540,958.50 |
217 |
|
2019/11/10 |
4.00 |
3.70 |
4.35 |
3.70 |
0.35 |
8.75 |
112,699 |
454,530.65 |
200 |
|
2019/11/09 |
4.00 |
3.70 |
4.40 |
3.70 |
0.00 |
0.00 |
253,231 |
1,033,376.20 |
214 |
|
2019/11/08 |
4.05 |
3.75 |
4.45 |
3.75 |
-0.05 |
-1.23 |
324,568 |
1,364,413.35 |
211 |
|
2019/11/07 |
4.50 |
4.20 |
4.90 |
4.05 |
-0.45 |
-10.00 |
2,227,602 |
9,077,099.15 |
200 |
|
2019/11/06 |
4.50 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
0.00 |
0 |
|