التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2019/12/05 |
5.20 |
4.85 |
5.40 |
4.85 |
0.20 |
3.85 |
91,026 |
467,251.10 |
159 |
|
2019/12/04 |
5.20 |
4.85 |
5.20 |
4.85 |
0.00 |
0.00 |
61,852 |
311,238.35 |
114 |
|
2019/12/03 |
5.20 |
4.85 |
5.20 |
4.85 |
0.00 |
0.00 |
51,171 |
258,129.70 |
90 |
|
2019/12/02 |
5.20 |
4.85 |
5.20 |
4.85 |
0.00 |
0.00 |
52,722 |
264,977.45 |
91 |
|
2019/12/01 |
5.40 |
5.00 |
5.20 |
5.00 |
-0.20 |
-3.70 |
26,476 |
135,138.65 |
46 |
|
2019/11/30 |
5.40 |
5.00 |
5.40 |
5.00 |
0.00 |
0.00 |
51,482 |
268,408.30 |
100 |
|
2019/11/29 |
5.40 |
5.00 |
5.40 |
5.00 |
0.00 |
0.00 |
59,935 |
314,955.90 |
110 |
|
2019/11/28 |
5.55 |
5.30 |
5.40 |
5.30 |
-0.15 |
-2.70 |
34,950 |
186,590.20 |
65 |
|
2019/11/27 |
5.55 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
0.00 |
0 |
|
2019/11/26 |
5.55 |
5.15 |
5.55 |
5.15 |
0.00 |
0.00 |
51,190 |
273,669.55 |
94 |
|
2019/11/25 |
5.50 |
5.10 |
5.55 |
5.10 |
0.05 |
0.91 |
56,735 |
306,331.20 |
109 |
|
2019/11/24 |
5.65 |
5.25 |
5.50 |
5.25 |
-0.15 |
-2.65 |
34,237 |
183,026.10 |
64 |
|
2019/11/23 |
5.65 |
5.65 |
6.20 |
5.65 |
0.00 |
0.00 |
383,601 |
2,208,152.95 |
215 |
|
2019/11/22 |
5.65 |
5.65 |
5.65 |
5.65 |
0.00 |
0.00 |
52,836 |
298,523.40 |
92 |
|
2019/11/21 |
5.85 |
5.65 |
5.65 |
5.65 |
-0.20 |
-3.42 |
41,372 |
233,751.80 |
73 |
|
2019/11/20 |
5.95 |
5.65 |
6.00 |
5.65 |
-0.10 |
-1.68 |
691,016 |
4,039,967.25 |
119 |
|
2019/11/19 |
6.40 |
5.95 |
5.95 |
5.95 |
-0.45 |
-7.03 |
8,391 |
49,926.45 |
14 |
|
2019/11/18 |
5.85 |
5.75 |
6.40 |
5.75 |
0.55 |
9.40 |
133,204 |
792,282.40 |
246 |
|
2019/11/17 |
5.35 |
5.20 |
5.85 |
5.20 |
0.50 |
9.35 |
459,617 |
2,642,206.35 |
217 |
|
2019/11/16 |
5.55 |
5.20 |
6.10 |
5.20 |
-0.20 |
-3.60 |
249,208 |
1,376,126.35 |
203 |
|
2019/11/15 |
5.15 |
5.15 |
5.55 |
5.15 |
0.40 |
7.77 |
780,498 |
4,180,910.20 |
204 |
|
2019/11/14 |
5.30 |
5.15 |
5.15 |
5.15 |
-0.15 |
-2.83 |
31,388 |
161,648.20 |
53 |
|
2019/11/13 |
5.55 |
5.30 |
5.30 |
5.30 |
-0.25 |
-4.50 |
21,041 |
111,517.30 |
39 |
|
2019/11/12 |
5.05 |
5.55 |
5.55 |
5.05 |
0.50 |
9.90 |
157,244 |
872,355.75 |
277 |
|
2019/11/11 |
4.60 |
5.00 |
5.05 |
5.00 |
0.45 |
9.78 |
695,400 |
3,505,500.00 |
221 |
|
2019/11/10 |
4.20 |
4.60 |
4.60 |
4.60 |
0.40 |
9.52 |
107,908 |
496,376.80 |
201 |
|
2019/11/09 |
4.50 |
4.30 |
4.95 |
4.20 |
-0.30 |
-6.67 |
1,069,416 |
4,822,587.70 |
219 |
|
2019/11/08 |
4.95 |
5.00 |
5.40 |
4.50 |
-0.45 |
-9.09 |
464,736 |
2,272,996.80 |
213 |
|
2019/11/07 |
5.50 |
5.10 |
6.00 |
4.95 |
-0.55 |
-10.00 |
1,967,994 |
9,805,840.30 |
200 |
|
2019/11/06 |
5.50 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
0.00 |
0 |
|