التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2021/02/26 |
5,442.68 |
5339.73 |
5442.68 |
5263.21 |
106.26 |
1.99 |
24,182,889 |
888,651,789 |
17,942 |
|
2021/02/25 |
5,336.42 |
5348.76 |
5348.76 |
5012.98 |
-10.41 |
-0.19 |
19,327,958 |
676,303,813 |
12,766 |
|
2021/02/24 |
5,346.83 |
5326.92 |
5346.83 |
4954.11 |
13.04 |
0.24 |
108,474,836 |
1,922,428,450 |
13,662 |
|
2021/02/23 |
5,333.79 |
5331.40 |
5396.09 |
4989.68 |
-15.60 |
-0.29 |
16,945,801 |
676,680,850 |
15,255 |
|
2021/02/22 |
5,349.39 |
5362.60 |
5362.60 |
5054.32 |
11.41 |
0.21 |
15,730,722 |
508,940,845 |
9,252 |
|
2021/02/21 |
5,337.98 |
5369.72 |
5369.72 |
5041.39 |
-38.80 |
-0.72 |
15,752,888 |
607,005,509 |
11,197 |
|
2021/02/20 |
5,376.78 |
5437.28 |
5508.61 |
5315.94 |
-53.12 |
-0.98 |
20,003,457 |
840,298,541 |
18,434 |
|
2021/02/19 |
5,429.90 |
5479.71 |
5479.71 |
5092.99 |
-65.99 |
-1.20 |
128,693,277 |
2,046,689,890 |
7,855 |
|
2021/02/18 |
5,495.89 |
5477.61 |
5495.89 |
5073.24 |
64.13 |
1.18 |
10,585,309 |
434,450,423 |
7,305 |
|
2021/02/17 |
5,431.76 |
5444.57 |
5444.57 |
5123.68 |
13.38 |
0.25 |
16,840,530 |
582,003,570 |
8,135 |
|
2021/02/16 |
5,418.38 |
5275.79 |
5418.38 |
5270.29 |
9.31 |
0.17 |
45,470,859 |
1,706,513,589 |
19,213 |
|
2021/02/15 |
5,409.07 |
5246.55 |
5409.94 |
5238.39 |
189.23 |
3.63 |
20,689,081 |
757,502,633 |
16,754 |
|
2021/02/14 |
5,219.84 |
5076.66 |
5219.84 |
5068.24 |
171.15 |
3.39 |
56,605,476 |
1,117,869,158 |
11,475 |
|
2021/02/13 |
5,048.69 |
4937.73 |
5048.69 |
4624.32 |
168.99 |
3.46 |
220,287,761 |
3,397,337,838 |
9,526 |
|
2021/02/12 |
4,879.70 |
4924.34 |
4924.34 |
4624.86 |
-45.12 |
-0.92 |
161,503,452 |
5,545,067,320 |
27,664 |
|
2021/02/11 |
4,924.82 |
5102.95 |
5102.95 |
4768.21 |
-179.20 |
-3.51 |
131,981,344 |
4,715,959,969 |
23,269 |
|
2021/02/10 |
5,104.02 |
5433.19 |
5433.19 |
5059.18 |
-332.16 |
-6.11 |
50,962,915 |
1,528,431,863 |
6,873 |
|
2021/02/09 |
5,436.18 |
5585.20 |
5585.20 |
5436.18 |
-149.59 |
-2.68 |
16,293,891 |
735,452,891 |
11,895 |
|
2021/02/08 |
5,585.77 |
5378.52 |
5585.77 |
5237.75 |
210.26 |
3.91 |
35,435,588 |
1,453,107,880 |
14,081 |
|
2021/02/07 |
5,375.51 |
5235.16 |
5375.51 |
5152.11 |
216.63 |
4.20 |
140,558,290 |
2,057,677,551 |
10,677 |
|
2021/02/06 |
5,158.88 |
5217.63 |
5217.63 |
5073.57 |
-35.51 |
-0.68 |
228,681,474 |
3,543,683,429 |
12,834 |
|
2021/02/05 |
5,194.39 |
5023.15 |
5194.39 |
4922.24 |
177.21 |
3.53 |
28,104,694 |
1,027,620,326 |
14,670 |
|
2021/02/04 |
5,017.18 |
5269.12 |
5289.18 |
5017.18 |
-239.66 |
-4.56 |
57,753,722 |
1,798,011,700 |
13,945 |
|
2021/02/03 |
5,256.84 |
5328.52 |
5328.52 |
4822.67 |
-63.87 |
-1.20 |
54,148,455 |
2,092,984,434 |
10,718 |
|
2021/02/02 |
5,320.71 |
5247.67 |
5320.71 |
5191.75 |
112.85 |
2.17 |
89,103,707 |
3,249,692,993 |
19,205 |
|
2021/02/01 |
5,207.86 |
4973.89 |
5207.86 |
4938.12 |
108.26 |
2.12 |
37,964,259 |
1,281,648,889 |
18,657 |
|
2021/01/31 |
5,099.60 |
5004.37 |
5101.60 |
4968.28 |
106.38 |
2.13 |
28,616,014 |
960,595,599 |
16,824 |
|
2021/01/30 |
4,993.22 |
4648.30 |
4998.71 |
4326.18 |
361.89 |
7.81 |
67,684,912 |
2,243,558,214 |
21,058 |
|
2021/01/29 |
4,631.33 |
4746.50 |
4769.00 |
4442.65 |
-111.11 |
-2.34 |
39,090,317 |
1,363,903,819 |
19,158 |
|
2021/01/28 |
4,742.44 |
4872.96 |
4872.96 |
4531.11 |
-130.52 |
-2.68 |
42,553,344 |
1,477,984,209 |
21,743 |
|