التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2021/01/21 |
5,127.04 |
5038.94 |
5146.61 |
5024.59 |
90.16 |
1.79 |
18,051,820 |
645,961,354 |
18,384 |
|
2021/01/20 |
5,036.88 |
4823.76 |
5036.88 |
4823.76 |
175.10 |
3.60 |
29,201,083 |
1,193,633,592 |
19,609 |
|
2021/01/19 |
4,861.78 |
4951.14 |
4994.78 |
4861.78 |
-117.71 |
-2.36 |
36,516,703 |
1,170,393,532 |
20,656 |
|
2021/01/18 |
4,979.49 |
5011.25 |
5011.25 |
4915.53 |
-63.62 |
-1.26 |
40,172,259 |
1,388,606,094 |
17,093 |
|
2021/01/17 |
5,043.11 |
5076.71 |
5076.71 |
4944.77 |
-34.91 |
-0.69 |
32,369,601 |
1,198,343,295 |
17,234 |
|
2021/01/16 |
5,078.02 |
5078.77 |
5078.77 |
4899.36 |
14.25 |
0.28 |
49,203,515 |
1,516,134,624 |
17,569 |
|
2021/01/15 |
5,063.77 |
5086.44 |
5086.44 |
4941.82 |
-22.67 |
-0.45 |
39,208,189 |
1,231,729,306 |
19,588 |
|
2021/01/14 |
5,086.44 |
5276.38 |
5276.38 |
5086.44 |
-189.94 |
-3.60 |
17,853,579 |
640,185,198 |
18,202 |
|
2021/01/13 |
5,276.38 |
5236.51 |
5279.92 |
5080.83 |
36.42 |
0.70 |
53,282,282 |
1,971,001,824 |
24,865 |
|
2021/01/12 |
5,239.96 |
5284.14 |
5284.14 |
5023.21 |
-45.19 |
-0.85 |
21,391,431 |
862,089,074 |
21,710 |
|
2021/01/11 |
5,285.15 |
5287.21 |
5287.21 |
5225.88 |
-2.06 |
-0.04 |
19,419,528 |
633,793,172 |
19,567 |
|
2021/01/10 |
5,287.21 |
5153.74 |
5299.30 |
4897.92 |
133.24 |
2.59 |
35,440,765 |
1,916,930,571 |
22,976 |
|
2021/01/09 |
5,153.97 |
5087.89 |
5153.97 |
4825.65 |
66.08 |
1.30 |
72,931,829 |
2,456,890,381 |
24,992 |
|
2021/01/08 |
5,087.89 |
4938.58 |
5087.89 |
4684.54 |
149.31 |
3.02 |
48,037,846 |
2,066,264,314 |
19,485 |
|
2021/01/07 |
4,938.58 |
4929.54 |
4938.58 |
4929.54 |
-30.84 |
-0.62 |
749,239 |
25,139,030 |
865 |
|
2021/01/06 |
4,969.42 |
5608.91 |
5608.91 |
4932.89 |
-639.59 |
-11.40 |
21,541,301 |
1,036,206,321 |
17,889 |
|
2021/01/05 |
5,609.01 |
5708.34 |
5708.34 |
5528.96 |
-91.68 |
-1.61 |
16,950,998 |
816,098,322 |
20,288 |
|
2021/01/04 |
5,700.69 |
5899.20 |
6072.62 |
5652.37 |
-198.78 |
-3.37 |
22,820,519 |
1,046,447,932 |
19,381 |
|
2021/01/03 |
5,899.47 |
6031.62 |
6031.62 |
5896.38 |
-132.15 |
-2.19 |
13,024,143 |
550,036,305 |
16,398 |
|
2021/01/02 |
6,031.62 |
6257.09 |
6257.09 |
6031.62 |
-225.26 |
-3.60 |
14,986,946 |
616,554,895 |
16,341 |
|
2021/01/01 |
6,256.88 |
6086.87 |
6256.90 |
5805.20 |
173.98 |
2.86 |
28,503,720 |
1,352,344,330 |
32,732 |
|
2020/12/31 |
6,082.90 |
5932.73 |
6082.90 |
5858.25 |
150.17 |
2.53 |
24,707,574 |
892,125,843 |
36,362 |
|
2020/12/30 |
5,932.73 |
6161.84 |
6344.10 |
5932.73 |
-230.27 |
-3.74 |
25,299,212 |
1,246,826,991 |
38,895 |
|
2020/12/29 |
6,163.00 |
5990.47 |
6163.00 |
5922.24 |
177.03 |
2.96 |
96,357,422 |
4,979,951,211 |
36,252 |
|
2020/12/28 |
5,985.97 |
5858.18 |
5985.97 |
5680.75 |
127.70 |
2.18 |
26,725,161 |
1,381,215,006 |
36,266 |
|
2020/12/27 |
5,858.27 |
5975.43 |
6106.61 |
5747.36 |
-115.58 |
-1.93 |
118,471,576 |
5,521,186,468 |
34,968 |
|
2020/12/26 |
5,973.85 |
6020.37 |
6163.62 |
5767.79 |
-45.26 |
-0.75 |
247,122,858 |
10,606,661,115 |
35,811 |
|
2020/12/25 |
6,019.11 |
6122.21 |
6122.21 |
5966.76 |
-103.25 |
-1.69 |
276,668,905 |
9,862,540,186 |
29,404 |
|
2020/12/24 |
6,122.36 |
6141.22 |
6262.26 |
5986.85 |
-19.35 |
-0.32 |
47,199,219 |
3,305,262,176 |
37,922 |
|
2020/12/23 |
6,141.71 |
6102.57 |
6143.35 |
5967.31 |
42.31 |
0.69 |
28,195,490 |
1,198,410,369 |
33,237 |
|