التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2021/04/15 |
7,341.52 |
7074.42 |
7537.11 |
6651.67 |
-53.48 |
-0.72 |
71,052,739 |
2,922,594,767 |
3,431 |
|
2021/04/14 |
7,395.00 |
7029.07 |
7398.77 |
6347.76 |
359.62 |
5.11 |
9,397,284 |
481,992,818 |
3,478 |
|
2021/04/13 |
7,035.38 |
7110.26 |
7110.26 |
6424.25 |
-42.65 |
-0.60 |
20,586,533 |
740,881,086 |
3,949 |
|
2021/04/12 |
7,078.03 |
7207.33 |
7207.33 |
6970.31 |
-143.25 |
-1.98 |
15,759,748 |
545,474,105 |
3,125 |
|
2021/04/11 |
7,221.28 |
7053.68 |
7221.55 |
6922.84 |
167.60 |
2.38 |
4,214,741 |
193,816,854 |
2,980 |
|
2021/04/10 |
7,053.68 |
6887.92 |
7053.68 |
6760.74 |
165.76 |
2.41 |
16,909,515 |
957,699,342 |
3,016 |
|
2021/04/09 |
6,887.92 |
7201.63 |
7217.72 |
6887.92 |
-320.96 |
-4.45 |
9,247,447 |
646,227,697 |
2,920 |
|
2021/04/08 |
7,208.88 |
7015.88 |
7237.90 |
6937.28 |
159.83 |
2.27 |
19,863,970 |
450,458,552 |
3,270 |
|
2021/04/07 |
7,049.05 |
6895.82 |
7274.02 |
6817.15 |
154.56 |
2.24 |
98,142,393 |
1,931,749,143 |
2,613 |
|
2021/04/06 |
6,894.49 |
7013.40 |
7230.82 |
6773.95 |
-118.91 |
-1.70 |
73,235,180 |
2,408,564,719 |
3,055 |
|
2021/04/05 |
7,013.40 |
6801.12 |
7127.35 |
6745.13 |
212.28 |
3.12 |
26,861,481 |
1,339,396,616 |
2,948 |
|
2021/04/04 |
6,801.12 |
6752.62 |
6852.05 |
6580.98 |
49.73 |
0.74 |
16,144,032 |
351,122,234 |
2,722 |
|
2021/04/03 |
6,751.39 |
6655.25 |
6871.32 |
6578.18 |
93.77 |
1.41 |
3,214,631 |
183,585,942 |
2,748 |
|
2021/04/02 |
6,657.62 |
6613.07 |
6729.69 |
6233.60 |
43.98 |
0.66 |
3,378,109 |
164,419,428 |
2,895 |
|
2021/04/01 |
6,613.64 |
6502.81 |
6656.76 |
6105.43 |
105.28 |
1.62 |
3,697,733 |
193,984,312 |
2,933 |
|
2021/03/31 |
6,508.36 |
6401.02 |
6557.46 |
6196.89 |
105.48 |
1.65 |
5,893,536 |
218,769,140 |
2,977 |
|
2021/03/30 |
6,402.88 |
6274.04 |
6613.80 |
6196.14 |
130.41 |
2.08 |
6,411,599 |
285,764,438 |
2,785 |
|
2021/03/29 |
6,272.47 |
6202.60 |
6279.30 |
6152.09 |
64.76 |
1.04 |
11,096,850 |
256,576,164 |
3,034 |
|
2021/03/28 |
6,207.71 |
6218.21 |
6353.13 |
6176.04 |
44.92 |
0.73 |
2,977,105 |
140,260,634 |
2,565 |
|
2021/03/27 |
6,162.79 |
6081.57 |
6233.62 |
6057.10 |
81.22 |
1.34 |
21,282,878 |
436,801,477 |
2,770 |
|
2021/03/26 |
6,081.57 |
6041.49 |
6138.70 |
5955.44 |
46.85 |
0.78 |
5,315,319 |
218,231,496 |
2,523 |
|
2021/03/25 |
6,034.72 |
5915.59 |
6339.14 |
5915.59 |
111.89 |
1.89 |
10,418,918 |
246,910,740 |
2,859 |
|
2021/03/24 |
5,922.83 |
5789.76 |
6327.03 |
5789.76 |
133.07 |
2.30 |
6,768,104 |
207,039,583 |
2,703 |
|
2021/03/23 |
5,789.76 |
6102.11 |
6555.14 |
5716.29 |
-360.64 |
-5.86 |
37,508,668 |
1,267,190,748 |
2,714 |
|
2021/03/22 |
6,150.40 |
5612.25 |
6157.37 |
5221.66 |
547.88 |
9.78 |
30,299,784 |
1,130,722,532 |
2,318 |
|
2021/03/21 |
5,602.52 |
5521.00 |
5614.80 |
5185.35 |
81.52 |
1.48 |
3,502,939 |
72,268,919 |
961 |
|
2021/03/20 |
5,521.00 |
5384.77 |
5649.72 |
5139.17 |
122.81 |
2.28 |
10,153,070 |
205,254,442 |
2,015 |
|
2021/03/19 |
5,398.19 |
5202.35 |
5620.48 |
5191.01 |
70.29 |
1.32 |
46,323,668 |
1,377,286,269 |
2,783 |
|
2021/03/18 |
5,327.90 |
5698.38 |
5698.38 |
5202.36 |
-370.48 |
-6.50 |
162,377,262 |
4,689,086,317 |
3,874 |
|
2021/03/17 |
5,698.38 |
6279.38 |
6279.38 |
5671.32 |
-581.99 |
-9.27 |
72,387,473 |
1,797,574,480 |
3,606 |
|