التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2021/02/26 |
4,798.38 |
4799.42 |
4827.65 |
4690.56 |
7.22 |
0.15 |
5,811,477 |
203,661,335 |
5,569 |
|
2021/02/25 |
4,791.16 |
4809.36 |
4809.36 |
4464.80 |
-16.09 |
-0.33 |
3,161,343 |
104,190,480 |
2,882 |
|
2021/02/24 |
4,807.25 |
4850.58 |
4850.58 |
4501.73 |
-42.96 |
-0.89 |
4,219,359 |
145,140,436 |
3,753 |
|
2021/02/23 |
4,850.21 |
4871.65 |
5018.67 |
4519.63 |
-13.39 |
-0.28 |
5,189,800 |
194,539,471 |
4,934 |
|
2021/02/22 |
4,863.60 |
4986.31 |
4986.31 |
4633.02 |
-111.79 |
-2.25 |
2,126,430 |
76,100,981 |
1,922 |
|
2021/02/21 |
4,975.39 |
5107.91 |
5107.91 |
4706.05 |
-139.86 |
-2.73 |
2,867,532 |
109,041,809 |
2,486 |
|
2021/02/20 |
5,115.25 |
5257.89 |
5320.14 |
5042.02 |
-117.50 |
-2.25 |
5,282,688 |
205,130,585 |
5,235 |
|
2021/02/19 |
5,232.75 |
5273.89 |
5273.89 |
4918.44 |
-40.47 |
-0.77 |
3,198,767 |
120,718,412 |
1,551 |
|
2021/02/18 |
5,273.22 |
5236.04 |
5273.22 |
4797.81 |
75.66 |
1.46 |
2,224,148 |
76,366,833 |
1,899 |
|
2021/02/17 |
5,197.56 |
5242.52 |
5242.52 |
4845.65 |
-48.20 |
-0.92 |
2,115,653 |
70,162,918 |
1,875 |
|
2021/02/16 |
5,245.76 |
5277.30 |
5465.12 |
5109.18 |
-25.01 |
-0.47 |
6,855,226 |
290,251,946 |
6,757 |
|
2021/02/15 |
5,270.77 |
4993.71 |
5286.17 |
4964.06 |
270.99 |
5.42 |
5,733,900 |
241,805,859 |
6,337 |
|
2021/02/14 |
4,999.78 |
4767.37 |
5022.24 |
4756.67 |
232.41 |
4.88 |
2,954,889 |
139,581,213 |
4,320 |
|
2021/02/13 |
4,767.37 |
4670.98 |
4767.58 |
4322.97 |
94.47 |
2.02 |
2,889,923 |
106,934,164 |
3,568 |
|
2021/02/12 |
4,672.90 |
4741.26 |
4741.26 |
4299.10 |
123.01 |
2.70 |
51,971,901 |
1,760,018,987 |
9,953 |
|
2021/02/11 |
4,549.89 |
4672.33 |
4672.33 |
4243.08 |
-124.88 |
-2.67 |
40,810,277 |
1,440,473,542 |
8,203 |
|
2021/02/10 |
4,674.77 |
5002.55 |
5002.55 |
4597.69 |
-327.78 |
-6.55 |
5,263,535 |
164,658,880 |
1,326 |
|
2021/02/09 |
5,002.55 |
5225.88 |
5307.86 |
5002.55 |
-225.48 |
-4.31 |
2,143,443 |
128,631,041 |
3,407 |
|
2021/02/08 |
5,228.03 |
5015.28 |
5228.03 |
5015.28 |
209.46 |
4.17 |
2,453,370 |
151,875,301 |
4,029 |
|
2021/02/07 |
5,018.57 |
4785.01 |
5018.57 |
4785.01 |
232.31 |
4.85 |
2,236,959 |
136,975,143 |
3,742 |
|
2021/02/06 |
4,786.26 |
4700.87 |
4792.45 |
4700.87 |
99.26 |
2.12 |
2,139,365 |
133,774,868 |
3,670 |
|
2021/02/05 |
4,687.00 |
4559.58 |
4687.88 |
4544.01 |
125.27 |
2.75 |
6,437,693 |
398,968,844 |
4,761 |
|
2021/02/04 |
4,561.73 |
4759.35 |
4790.89 |
4549.20 |
-197.64 |
-4.15 |
7,601,152 |
445,429,953 |
4,756 |
|
2021/02/03 |
4,759.37 |
4799.02 |
4799.02 |
4342.96 |
-43.18 |
-0.90 |
10,509,865 |
314,149,508 |
3,644 |
|
2021/02/02 |
4,802.55 |
4675.46 |
4803.71 |
4619.13 |
219.33 |
4.79 |
16,854,944 |
773,497,269 |
6,951 |
|
2021/02/01 |
4,583.22 |
4530.67 |
4586.87 |
4507.90 |
53.39 |
1.18 |
38,080,946 |
1,534,582,081 |
11,810 |
|
2021/01/31 |
4,529.83 |
4355.44 |
4530.13 |
4344.00 |
174.39 |
4.00 |
4,649,160 |
221,665,291 |
6,076 |
|
2021/01/30 |
4,355.44 |
4248.57 |
4425.56 |
3967.89 |
105.67 |
2.49 |
13,788,325 |
568,559,207 |
7,184 |
|
2021/01/29 |
4,249.77 |
4532.79 |
4532.79 |
4223.75 |
-283.90 |
-6.26 |
6,616,323 |
285,215,388 |
6,978 |
|
2021/01/28 |
4,533.67 |
4901.44 |
4901.44 |
4517.05 |
-367.77 |
-7.50 |
7,961,170 |
362,837,320 |
8,253 |
|