التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2019/02/18 |
793.25 |
864.75 |
864.75 |
737.75 |
71.50 |
9.01 |
813,735 |
703,194,867.75 |
1,333 |
|
2019/02/17 |
727.75 |
793.25 |
793.25 |
698.75 |
65.50 |
9.00 |
447,040 |
354,258,944.00 |
848 |
|
2019/02/16 |
667.75 |
727.75 |
727.75 |
627.75 |
60.00 |
8.99 |
732,595 |
532,656,760.00 |
1,205 |
|
2019/02/15 |
630.00 |
686.75 |
686.75 |
604.75 |
37.75 |
5.99 |
440,184 |
301,937,337.75 |
642 |
|
2019/02/14 |
578.00 |
630.00 |
630.00 |
543.25 |
52.00 |
9.00 |
752,528 |
473,647,829.25 |
1,209 |
|
2019/02/13 |
530.25 |
578.00 |
578.00 |
493.25 |
47.75 |
9.01 |
759,461 |
438,205,024.50 |
1,268 |
|
2019/02/12 |
486.50 |
525.50 |
530.25 |
462.25 |
43.75 |
8.99 |
698,267 |
369,686,345.75 |
1,132 |
|
2019/02/11 |
446.25 |
486.50 |
486.50 |
428.50 |
40.25 |
9.02 |
362,128 |
176,026,739.75 |
530 |
|
2019/02/10 |
409.50 |
446.25 |
446.25 |
393.00 |
36.75 |
8.97 |
820,376 |
365,756,740.50 |
1,050 |
|
2019/02/09 |
375.75 |
409.50 |
409.50 |
360.75 |
33.75 |
8.98 |
899,272 |
367,335,946.50 |
854 |
|
2019/02/08 |
344.75 |
375.75 |
375.75 |
327.50 |
31.00 |
8.99 |
2,970,753 |
1,073,005,330.25 |
622 |
|
2019/02/07 |
316.25 |
344.75 |
344.75 |
316.25 |
28.50 |
9.01 |
1,080,701 |
372,431,146.25 |
1,184 |
|
2019/02/06 |
290.25 |
316.25 |
316.25 |
281.50 |
26.00 |
8.96 |
1,357,234 |
428,255,731.75 |
1,424 |
|
2019/02/05 |
266.25 |
290.25 |
290.25 |
253.00 |
24.00 |
9.01 |
1,077,011 |
312,364,709.25 |
1,265 |
|
2019/02/04 |
244.25 |
266.25 |
266.25 |
229.50 |
22.00 |
9.01 |
963,231 |
256,268,449.00 |
1,146 |
|
2019/02/03 |
224.00 |
244.25 |
244.25 |
208.25 |
20.25 |
9.04 |
1,280,004 |
311,541,195.00 |
1,290 |
|
2019/02/02 |
205.50 |
224.00 |
224.00 |
191.00 |
18.50 |
9.00 |
921,557 |
206,242,819.50 |
1,247 |
|
2019/02/01 |
188.50 |
205.50 |
205.50 |
182.75 |
17.00 |
9.02 |
1,280,397 |
262,998,770.50 |
1,284 |
|
2019/01/31 |
173.00 |
188.50 |
188.50 |
161.00 |
15.50 |
8.96 |
1,403,002 |
263,841,927.50 |
1,303 |
|
2019/01/30 |
158.75 |
173.00 |
173.00 |
149.25 |
14.25 |
8.98 |
1,628,785 |
281,283,874.00 |
1,365 |
|
2019/01/29 |
145.75 |
158.75 |
158.75 |
135.50 |
13.00 |
8.92 |
1,554,938 |
245,789,556.75 |
1,345 |
|
2019/01/28 |
133.75 |
145.75 |
145.75 |
125.75 |
12.00 |
8.97 |
1,703,171 |
247,769,084.25 |
1,264 |
|
2019/01/27 |
122.75 |
133.75 |
133.75 |
114.25 |
11.00 |
8.96 |
1,620,191 |
214,916,189.75 |
1,314 |
|
2019/01/26 |
117.00 |
127.50 |
127.50 |
110.00 |
5.75 |
4.91 |
1,860,763 |
236,238,074.25 |
1,263 |
|
2019/01/25 |
107.25 |
117.00 |
117.00 |
99.75 |
9.75 |
9.09 |
2,927,039 |
340,211,374.25 |
1,220 |
|
2019/01/24 |
105.25 |
114.75 |
114.75 |
98.00 |
2.00 |
1.90 |
757,872 |
86,799,350.25 |
1,303 |
|
2019/01/23 |
96.50 |
105.25 |
105.25 |
95.50 |
8.75 |
9.07 |
1,072,037 |
112,700,045.75 |
1,399 |
|
2019/01/22 |
88.50 |
95.50 |
96.50 |
84.00 |
8.00 |
9.04 |
755,135 |
72,783,236.00 |
1,377 |
|
2019/01/21 |
81.25 |
88.50 |
88.50 |
75.50 |
7.25 |
8.92 |
2,015,653 |
177,471,799.75 |
1,383 |
|
2019/01/20 |
74.50 |
81.25 |
81.25 |
70.00 |
6.75 |
9.06 |
1,345,511 |
109,159,126.75 |
1,258 |
|