التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2021/01/19 |
12,206.68 |
11484.26 |
12623.61 |
11484.26 |
717.54 |
6.25 |
6,306,292 |
113,627,441 |
5,017 |
|
2021/01/18 |
11,489.14 |
10552.26 |
11602.88 |
10552.26 |
930.80 |
8.82 |
85,580,180 |
1,416,428,439 |
3,640 |
|
2021/01/17 |
10,558.34 |
9828.20 |
10954.08 |
9338.03 |
599.71 |
6.02 |
30,050,730 |
403,960,528 |
1,274 |
|
2021/01/16 |
9,958.63 |
10100.97 |
10100.97 |
9626.51 |
-134.47 |
-1.33 |
1,463,844 |
19,210,771 |
562 |
|
2021/01/15 |
10,093.10 |
9941.57 |
10156.61 |
9733.77 |
-82.89 |
-0.81 |
161,430,777 |
1,699,657,531 |
1,124 |
|
2021/01/14 |
10,175.99 |
10328.02 |
10435.08 |
10163.83 |
-153.56 |
-1.49 |
659,512 |
10,110,379 |
568 |
|
2021/01/13 |
10,329.55 |
10131.82 |
10331.54 |
9781.64 |
491.78 |
5.00 |
4,865,860 |
71,277,809 |
1,613 |
|
2021/01/12 |
9,837.77 |
9448.68 |
9837.77 |
9418.45 |
391.08 |
4.14 |
5,241,498 |
73,371,450 |
1,840 |
|
2021/01/11 |
9,446.69 |
9161.30 |
9475.77 |
9161.30 |
187.94 |
2.03 |
1,522,608 |
21,640,367 |
485 |
|
2021/01/10 |
9,258.75 |
9266.86 |
9268.85 |
9248.09 |
-78.12 |
-0.84 |
228,128 |
3,081,355 |
178 |
|
2021/01/09 |
9,336.87 |
9328.06 |
9421.84 |
9328.06 |
-84.09 |
-0.89 |
776,894 |
10,138,753 |
496 |
|
2021/01/08 |
9,420.96 |
9437.71 |
9731.12 |
9360.49 |
-36.62 |
-0.39 |
544,970 |
7,531,100 |
311 |
|
2021/01/07 |
9,457.58 |
9457.58 |
9457.58 |
9457.58 |
4960.97 |
110.33 |
25,103 |
343,685 |
20 |
|
2021/01/06 |
4,496.61 |
4435.18 |
4716.50 |
4425.80 |
-25.99 |
-0.57 |
1,735,381 |
23,905,975 |
542 |
|
2021/01/05 |
4,522.60 |
4548.05 |
4548.05 |
4522.60 |
-72.73 |
-1.58 |
128,054 |
1,891,103 |
110 |
|
2021/01/04 |
4,595.33 |
4600.70 |
4602.00 |
4223.46 |
-66.72 |
-1.43 |
390,716 |
5,565,548 |
304 |
|
2021/01/03 |
4,662.05 |
4679.22 |
4679.22 |
4653.39 |
-62.07 |
-1.31 |
185,675 |
2,870,086 |
156 |
|
2021/01/02 |
4,724.12 |
5235.30 |
5235.30 |
4717.44 |
-38.10 |
-0.80 |
399,049 |
6,258,998 |
333 |
|
2021/01/01 |
4,762.22 |
4539.75 |
4937.08 |
4453.35 |
272.06 |
6.06 |
1,000,635 |
14,764,895 |
1,315 |
|
2020/12/31 |
4,490.16 |
4510.25 |
4995.26 |
4483.48 |
-55.45 |
-1.22 |
1,297,499 |
18,903,018 |
1,941 |
|
2020/12/30 |
4,545.61 |
4569.63 |
4576.31 |
4538.93 |
-66.06 |
-1.43 |
1,107,922 |
16,030,898 |
1,870 |
|
2020/12/29 |
4,611.67 |
4654.49 |
5070.35 |
4598.35 |
-54.74 |
-1.17 |
1,192,251 |
17,851,019 |
1,922 |
|
2020/12/28 |
4,666.41 |
4243.46 |
4666.41 |
4179.39 |
427.64 |
10.09 |
1,178,721 |
15,754,179 |
2,045 |
|
2020/12/27 |
4,238.77 |
4300.86 |
4300.86 |
4230.81 |
-64.08 |
-1.49 |
927,121 |
12,398,133 |
1,720 |
|
2020/12/26 |
4,302.85 |
4268.75 |
4324.88 |
4268.75 |
-66.04 |
-1.51 |
946,632 |
12,934,873 |
1,789 |
|
2020/12/25 |
4,368.89 |
4634.55 |
4634.55 |
4360.95 |
-273.61 |
-5.89 |
862,205 |
11,989,939 |
1,145 |
|
2020/12/24 |
4,642.50 |
4723.21 |
4723.21 |
4642.50 |
-70.78 |
-1.50 |
520,378 |
7,769,126 |
494 |
|
2020/12/23 |
4,713.28 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
57,383 |
975,511 |
33 |
|
2020/12/22 |
4,713.28 |
4573.32 |
4713.28 |
4573.32 |
121.20 |
2.64 |
402,530 |
5,964,557 |
35 |
|
2020/12/21 |
4,592.08 |
4624.06 |
4624.06 |
4592.08 |
-38.66 |
-0.83 |
644,835 |
9,309,777 |
646 |
|