التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2021/04/15 |
6,818.85 |
6360.73 |
6905.77 |
6360.73 |
458.12 |
7.20 |
3,868,626 |
175,224,328 |
1,798 |
|
2021/04/14 |
6,360.73 |
6195.78 |
6643.22 |
6171.65 |
160.02 |
2.58 |
4,268,481 |
173,162,042 |
1,696 |
|
2021/04/13 |
6,200.71 |
6158.01 |
6233.29 |
6000.00 |
42.70 |
0.69 |
2,472,581 |
96,181,569 |
1,748 |
|
2021/04/12 |
6,158.01 |
6257.51 |
6351.17 |
6114.70 |
-99.50 |
-1.59 |
765,695 |
49,047,695 |
1,365 |
|
2021/04/11 |
6,257.51 |
6126.43 |
6260.72 |
5993.64 |
131.08 |
2.14 |
1,508,014 |
73,791,705 |
1,510 |
|
2021/04/10 |
6,126.43 |
5871.07 |
6130.37 |
5690.62 |
255.36 |
4.35 |
6,910,887 |
314,045,070 |
1,507 |
|
2021/04/09 |
5,871.07 |
6040.24 |
6234.36 |
5860.77 |
-169.17 |
-2.80 |
10,478,017 |
468,116,446 |
1,515 |
|
2021/04/08 |
6,040.24 |
5867.32 |
6082.62 |
5764.08 |
172.92 |
2.95 |
2,855,798 |
147,116,939 |
1,470 |
|
2021/04/07 |
5,867.32 |
5754.88 |
6044.90 |
5581.64 |
112.44 |
1.95 |
2,816,394 |
142,866,936 |
1,499 |
|
2021/04/06 |
5,754.88 |
5803.52 |
6132.67 |
5661.92 |
-48.64 |
-0.84 |
35,170,513 |
1,502,597,834 |
2,106 |
|
2021/04/05 |
5,803.52 |
5643.64 |
5906.46 |
5482.72 |
148.25 |
2.62 |
15,755,872 |
617,326,251 |
1,775 |
|
2021/04/04 |
5,655.27 |
5717.20 |
5839.44 |
5616.64 |
-13.85 |
-0.24 |
12,439,924 |
446,585,549 |
1,985 |
|
2021/04/03 |
5,669.12 |
5767.63 |
5963.32 |
5637.65 |
-100.78 |
-1.75 |
3,640,798 |
164,767,081 |
1,875 |
|
2021/04/02 |
5,769.90 |
5649.54 |
5824.86 |
5565.57 |
129.44 |
2.29 |
2,199,748 |
105,298,880 |
1,861 |
|
2021/04/01 |
5,640.46 |
5614.66 |
5640.46 |
5377.87 |
34.88 |
0.62 |
5,336,750 |
197,641,223 |
2,055 |
|
2021/03/31 |
5,605.58 |
5648.68 |
5648.68 |
5362.29 |
-43.10 |
-0.76 |
2,648,438 |
109,291,233 |
1,983 |
|
2021/03/30 |
5,648.68 |
5696.28 |
5884.45 |
5628.36 |
-32.87 |
-0.58 |
2,891,887 |
116,639,494 |
1,769 |
|
2021/03/29 |
5,681.55 |
5722.27 |
5722.27 |
5456.21 |
-25.17 |
-0.44 |
1,997,077 |
95,175,084 |
1,953 |
|
2021/03/28 |
5,706.72 |
5780.09 |
5780.09 |
5549.51 |
-74.01 |
-1.28 |
1,830,700 |
90,846,865 |
1,738 |
|
2021/03/27 |
5,780.73 |
5925.23 |
6052.09 |
5780.73 |
-144.50 |
-2.44 |
21,197,279 |
596,155,817 |
1,816 |
|
2021/03/26 |
5,925.23 |
5801.98 |
5929.77 |
5763.31 |
128.96 |
2.22 |
1,431,956 |
73,246,760 |
1,618 |
|
2021/03/25 |
5,796.27 |
5719.72 |
5862.32 |
5515.14 |
72.01 |
1.26 |
6,265,052 |
256,708,877 |
1,767 |
|
2021/03/24 |
5,724.26 |
5608.18 |
5898.86 |
5469.90 |
116.08 |
2.07 |
1,834,302 |
88,002,142 |
1,751 |
|
2021/03/23 |
5,608.18 |
5610.64 |
5744.31 |
5205.12 |
-108.47 |
-1.90 |
3,561,929 |
124,793,556 |
1,980 |
|
2021/03/22 |
5,716.65 |
5416.10 |
5716.65 |
4890.15 |
300.55 |
5.55 |
51,826,984 |
1,662,557,756 |
1,039 |
|
2021/03/21 |
5,416.10 |
5541.75 |
5541.75 |
5018.46 |
-125.65 |
-2.27 |
226,510 |
9,734,466 |
223 |
|
2021/03/20 |
5,541.75 |
5431.18 |
5541.75 |
4921.43 |
110.57 |
2.04 |
1,249,066 |
39,519,386 |
1,070 |
|
2021/03/19 |
5,431.18 |
5504.21 |
5653.11 |
5193.97 |
224.41 |
4.31 |
5,414,935 |
335,889,131 |
1,860 |
|
2021/03/18 |
5,206.77 |
5704.27 |
5704.27 |
5137.03 |
-497.50 |
-8.72 |
7,763,759 |
314,740,946 |
1,955 |
|
2021/03/17 |
5,704.27 |
6313.51 |
6313.51 |
5688.32 |
-641.20 |
-10.10 |
5,600,161 |
265,512,598 |
2,101 |
|