التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2021/01/23 |
13,976.76 |
14346.66 |
15724.38 |
13054.77 |
-369.90 |
-2.58 |
2,025,566 |
78,909,197 |
1,245 |
|
2021/01/22 |
14,346.66 |
13043.33 |
14346.66 |
12932.93 |
1309.76 |
10.05 |
1,024,017 |
32,644,359 |
1,059 |
|
2021/01/21 |
13,036.90 |
13348.87 |
13348.87 |
12127.80 |
-311.97 |
-2.34 |
1,008,470 |
33,580,719 |
965 |
|
2021/01/20 |
13,348.87 |
12563.50 |
13348.87 |
11385.69 |
785.37 |
6.25 |
984,716 |
31,606,417 |
1,015 |
|
2021/01/19 |
12,563.50 |
12755.35 |
12755.35 |
12178.85 |
-160.56 |
-1.26 |
1,089,427 |
34,729,065 |
1,032 |
|
2021/01/18 |
12,724.06 |
12419.03 |
12724.06 |
11783.20 |
305.03 |
2.46 |
860,079 |
27,201,507 |
934 |
|
2021/01/17 |
12,419.03 |
12804.10 |
12804.10 |
11574.77 |
-385.07 |
-3.01 |
884,898 |
28,551,008 |
954 |
|
2021/01/16 |
12,804.10 |
12442.89 |
12804.10 |
11223.27 |
341.43 |
2.74 |
1,023,059 |
32,059,106 |
1,054 |
|
2021/01/15 |
12,462.67 |
11304.18 |
12462.67 |
11036.43 |
1072.93 |
9.42 |
860,808 |
25,928,954 |
941 |
|
2021/01/14 |
11,389.74 |
11520.43 |
11520.43 |
11029.97 |
-130.69 |
-1.13 |
892,607 |
26,559,123 |
959 |
|
2021/01/13 |
11,520.43 |
11943.29 |
11943.29 |
11128.52 |
-422.86 |
-3.54 |
4,356,839 |
140,252,995 |
1,318 |
|
2021/01/12 |
11,943.29 |
13171.32 |
13171.32 |
11904.25 |
-1228.03 |
-9.32 |
280,013 |
7,420,435 |
318 |
|
2021/01/11 |
13,171.32 |
14536.45 |
14536.45 |
13105.18 |
-1365.13 |
-9.39 |
396,472 |
10,860,989 |
469 |
|
2021/01/10 |
14,536.45 |
13293.30 |
14568.20 |
12033.14 |
1243.15 |
9.35 |
20,158,388 |
864,182,683 |
1,343 |
|
2021/01/09 |
13,293.30 |
12175.27 |
12175.27 |
11008.07 |
-195.97 |
-1.61 |
17,165,402 |
582,342,738 |
1,400 |
|
2021/01/08 |
12,175.27 |
11115.21 |
12175.27 |
10060.27 |
1060.06 |
9.54 |
18,756,424 |
607,686,856 |
1,131 |
|
2021/01/07 |
11,115.21 |
11114.29 |
11115.21 |
11114.29 |
-166.99 |
-1.48 |
27,464 |
843,150 |
36 |
|
2021/01/06 |
11,282.20 |
11475.88 |
11475.88 |
10614.62 |
-193.68 |
-1.69 |
951,869 |
28,830,900 |
981 |
|
2021/01/05 |
11,475.88 |
10513.37 |
11475.88 |
9880.31 |
274.23 |
2.45 |
5,941,055 |
177,606,649 |
1,020 |
|
2021/01/04 |
11,201.65 |
11535.20 |
12625.14 |
10434.70 |
-317.91 |
-2.76 |
16,655,838 |
531,953,419 |
1,393 |
|
2021/01/03 |
11,519.56 |
12011.83 |
12011.83 |
11502.53 |
-492.27 |
-4.10 |
1,423,911 |
45,751,867 |
1,395 |
|
2021/01/02 |
12,011.83 |
12778.91 |
12778.91 |
11721.62 |
-767.54 |
-6.01 |
1,145,024 |
35,052,226 |
1,040 |
|
2021/01/01 |
12,779.37 |
11675.62 |
12779.83 |
10557.63 |
1103.75 |
9.45 |
10,682,889 |
340,768,322 |
1,668 |
|
2020/12/31 |
11,675.62 |
10658.85 |
11675.62 |
9844.52 |
1016.77 |
9.54 |
2,555,146 |
70,038,256 |
2,161 |
|
2020/12/30 |
10,658.85 |
9740.98 |
10659.31 |
9579.50 |
917.87 |
9.42 |
14,172,010 |
454,920,273 |
1,887 |
|
2020/12/29 |
9,740.98 |
8920.65 |
9741.44 |
8755.03 |
838.70 |
9.42 |
5,805,021 |
165,935,906 |
1,792 |
|
2020/12/28 |
8,902.28 |
8120.20 |
8902.28 |
7977.60 |
788.34 |
9.72 |
4,538,593 |
113,956,150 |
2,023 |
|
2020/12/27 |
8,113.94 |
8179.96 |
8933.66 |
8002.85 |
-22.22 |
-0.27 |
4,163,269 |
102,804,062 |
1,889 |
|
2020/12/26 |
8,136.16 |
8542.60 |
9335.81 |
7729.45 |
-406.44 |
-4.76 |
21,526,493 |
525,097,662 |
2,168 |
|
2020/12/25 |
8,542.60 |
8657.04 |
8792.87 |
8242.23 |
-114.44 |
-1.32 |
33,929,352 |
864,706,182 |
1,704 |
|