التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2021/01/19 |
4,455.52 |
4448.99 |
4499.12 |
4396.33 |
6.53 |
0.15 |
1,740,852 |
62,859,902 |
1,956 |
|
2021/01/18 |
4,448.99 |
4486.49 |
4486.49 |
4399.69 |
-43.12 |
-0.96 |
1,433,562 |
53,961,973 |
1,758 |
|
2021/01/17 |
4,492.11 |
4548.86 |
4548.86 |
4420.60 |
-52.26 |
-1.15 |
1,384,802 |
53,101,397 |
1,709 |
|
2021/01/16 |
4,544.37 |
4646.71 |
4646.71 |
4524.05 |
-105.42 |
-2.27 |
1,847,916 |
68,290,373 |
1,782 |
|
2021/01/15 |
4,649.79 |
4720.71 |
4720.71 |
4599.03 |
-70.92 |
-1.50 |
1,875,222 |
71,563,253 |
2,026 |
|
2021/01/14 |
4,720.71 |
4834.33 |
4879.89 |
4714.01 |
-113.62 |
-2.35 |
1,512,562 |
61,672,977 |
1,883 |
|
2021/01/13 |
4,834.33 |
4583.43 |
4876.55 |
4521.25 |
250.90 |
5.47 |
5,152,824 |
187,952,444 |
2,614 |
|
2021/01/12 |
4,583.43 |
4613.01 |
4613.01 |
4503.16 |
-27.30 |
-0.59 |
1,795,443 |
70,579,980 |
2,117 |
|
2021/01/11 |
4,610.73 |
4698.01 |
4698.01 |
4603.33 |
-87.28 |
-1.86 |
1,676,342 |
66,635,264 |
2,070 |
|
2021/01/10 |
4,698.01 |
4814.69 |
4814.69 |
4669.82 |
-116.68 |
-2.42 |
1,726,724 |
70,823,446 |
2,022 |
|
2021/01/09 |
4,814.69 |
4826.34 |
4826.34 |
4709.86 |
-11.65 |
-0.24 |
2,154,191 |
90,240,998 |
2,300 |
|
2021/01/08 |
4,826.34 |
4886.26 |
4886.26 |
4789.81 |
-59.92 |
-1.23 |
1,857,421 |
76,471,170 |
2,112 |
|
2021/01/07 |
4,886.26 |
4886.26 |
4886.26 |
4886.26 |
-49.43 |
-1.00 |
64,543 |
2,804,887 |
88 |
|
2021/01/06 |
4,935.69 |
5005.87 |
5005.87 |
4915.51 |
-70.18 |
-1.40 |
1,505,880 |
65,497,208 |
1,962 |
|
2021/01/05 |
5,005.87 |
4835.05 |
5005.87 |
4756.44 |
170.82 |
3.53 |
1,782,047 |
74,880,150 |
2,422 |
|
2021/01/04 |
4,835.05 |
4914.64 |
4914.64 |
4793.37 |
-77.31 |
-1.57 |
1,448,069 |
61,726,030 |
1,909 |
|
2021/01/03 |
4,912.36 |
4984.43 |
4984.43 |
4899.70 |
-72.07 |
-1.45 |
1,285,534 |
56,013,674 |
1,750 |
|
2021/01/02 |
4,984.43 |
4824.55 |
4984.43 |
4722.02 |
162.09 |
3.36 |
1,414,515 |
60,185,741 |
1,677 |
|
2021/01/01 |
4,822.34 |
4903.38 |
4903.38 |
4805.31 |
-81.04 |
-1.65 |
1,795,585 |
68,956,665 |
3,115 |
|
2020/12/31 |
4,903.38 |
4858.25 |
4903.38 |
4720.96 |
45.13 |
0.93 |
2,199,994 |
86,613,315 |
3,734 |
|
2020/12/30 |
4,858.25 |
4905.71 |
4905.71 |
4858.18 |
-47.46 |
-0.97 |
2,573,211 |
89,831,477 |
3,833 |
|
2020/12/29 |
4,905.71 |
4980.35 |
4980.35 |
4687.75 |
-70.82 |
-1.42 |
2,549,299 |
102,844,754 |
3,315 |
|
2020/12/28 |
4,976.53 |
5089.09 |
5089.09 |
4942.16 |
-116.38 |
-2.29 |
2,840,881 |
108,184,879 |
3,703 |
|
2020/12/27 |
5,092.91 |
5171.72 |
5171.72 |
5022.51 |
-74.99 |
-1.45 |
2,191,848 |
90,351,600 |
3,395 |
|
2020/12/26 |
5,167.90 |
5188.13 |
5188.13 |
5086.57 |
-91.31 |
-1.74 |
1,981,691 |
84,449,736 |
3,442 |
|
2020/12/25 |
5,259.21 |
5477.79 |
5477.79 |
5219.30 |
-220.79 |
-4.03 |
1,493,034 |
62,987,071 |
2,797 |
|
2020/12/24 |
5,480.00 |
3846.66 |
3846.66 |
1088.92 |
-2659.04 |
-69.55 |
3,634,536 |
151,560,031 |
5,025 |
|
2020/12/23 |
3,823.47 |
3923.09 |
3923.09 |
3749.96 |
-95.02 |
-2.42 |
4,347,525 |
205,849,540 |
5,229 |
|
2020/12/22 |
3,918.49 |
3932.06 |
3932.06 |
3842.19 |
0.01 |
0.00 |
2,788,746 |
121,775,415 |
4,346 |
|
2020/12/21 |
3,918.48 |
4012.06 |
4012.06 |
3879.77 |
-93.58 |
-2.33 |
2,265,578 |
97,281,858 |
4,218 |
|