التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2021/04/15 |
9,097.70 |
8556.93 |
9318.51 |
8556.93 |
542.54 |
6.34 |
3,298,189 |
157,884,453 |
3,085 |
|
2021/04/14 |
8,555.16 |
7995.60 |
8581.67 |
7551.19 |
563.12 |
7.05 |
3,447,166 |
120,245,485 |
2,580 |
|
2021/04/13 |
7,992.04 |
7862.04 |
7992.04 |
7664.93 |
207.12 |
2.66 |
1,605,314 |
64,646,871 |
2,330 |
|
2021/04/12 |
7,784.92 |
7709.81 |
7858.15 |
7345.96 |
72.48 |
0.94 |
1,459,577 |
62,388,617 |
2,102 |
|
2021/04/11 |
7,712.44 |
7519.76 |
7727.24 |
7481.41 |
196.32 |
2.61 |
1,130,583 |
51,682,154 |
1,823 |
|
2021/04/10 |
7,516.12 |
7155.12 |
7516.12 |
6654.19 |
414.45 |
5.84 |
7,408,195 |
261,986,997 |
2,293 |
|
2021/04/09 |
7,101.67 |
6950.11 |
7125.82 |
6890.77 |
238.62 |
3.48 |
1,189,379 |
50,729,116 |
1,568 |
|
2021/04/08 |
6,863.05 |
6805.76 |
6863.05 |
6638.77 |
72.27 |
1.06 |
899,915 |
40,889,281 |
1,489 |
|
2021/04/07 |
6,790.78 |
7215.40 |
7215.40 |
6652.29 |
119.00 |
1.78 |
748,887 |
37,712,953 |
1,254 |
|
2021/04/06 |
6,671.78 |
6547.58 |
6918.32 |
6512.94 |
146.87 |
2.25 |
12,185,601 |
451,687,160 |
2,416 |
|
2021/04/05 |
6,524.91 |
6032.18 |
6533.85 |
6032.18 |
156.50 |
2.46 |
3,041,728 |
129,387,479 |
2,295 |
|
2021/04/04 |
6,368.41 |
6752.76 |
6752.76 |
6352.38 |
-378.76 |
-5.61 |
2,349,287 |
112,470,050 |
2,150 |
|
2021/04/03 |
6,747.17 |
6693.66 |
6755.39 |
6288.95 |
53.63 |
0.80 |
2,298,276 |
108,148,211 |
2,142 |
|
2021/04/02 |
6,693.54 |
7090.90 |
7090.90 |
6649.52 |
-323.09 |
-4.60 |
2,504,807 |
128,595,918 |
2,296 |
|
2021/04/01 |
7,016.63 |
7065.12 |
7093.02 |
6618.86 |
11.55 |
0.16 |
2,282,641 |
117,921,350 |
2,164 |
|
2021/03/31 |
7,005.08 |
6326.87 |
7025.06 |
6326.87 |
265.25 |
3.94 |
2,304,728 |
116,302,537 |
2,079 |
|
2021/03/30 |
6,739.83 |
6295.77 |
6739.83 |
5910.83 |
449.17 |
7.14 |
2,185,658 |
104,547,624 |
1,961 |
|
2021/03/29 |
6,290.66 |
6219.11 |
6313.17 |
6178.78 |
60.92 |
0.98 |
1,893,707 |
73,227,132 |
1,994 |
|
2021/03/28 |
6,229.74 |
5870.49 |
6236.32 |
5851.59 |
363.70 |
6.20 |
1,714,701 |
68,012,699 |
1,850 |
|
2021/03/27 |
5,866.04 |
5556.49 |
5882.20 |
5499.01 |
304.86 |
5.48 |
1,901,677 |
72,336,845 |
1,964 |
|
2021/03/26 |
5,561.18 |
5543.54 |
5623.17 |
5478.69 |
8.65 |
0.16 |
1,661,097 |
57,600,131 |
1,769 |
|
2021/03/25 |
5,552.53 |
5480.92 |
5605.17 |
5461.58 |
70.73 |
1.29 |
1,747,074 |
60,771,089 |
1,826 |
|
2021/03/24 |
5,481.80 |
5134.75 |
5481.80 |
5104.23 |
356.42 |
6.95 |
1,832,845 |
63,938,252 |
1,899 |
|
2021/03/23 |
5,125.38 |
4826.07 |
5125.38 |
4741.81 |
302.82 |
6.28 |
1,689,072 |
49,113,885 |
1,665 |
|
2021/03/22 |
4,822.56 |
4242.28 |
4822.56 |
4103.70 |
362.37 |
8.12 |
22,007,582 |
1,238,380,085 |
1,294 |
|
2021/03/21 |
4,460.19 |
4496.80 |
4496.80 |
4208.54 |
-191.22 |
-4.11 |
213,383 |
5,932,640 |
193 |
|
2021/03/20 |
4,651.41 |
4125.08 |
4651.41 |
4125.08 |
134.35 |
2.97 |
3,585,148 |
175,067,277 |
1,347 |
|
2021/03/19 |
4,517.06 |
4457.10 |
4635.14 |
4249.81 |
72.24 |
1.63 |
11,676,986 |
482,891,058 |
2,439 |
|
2021/03/18 |
4,444.82 |
4804.82 |
4804.82 |
4405.23 |
-343.59 |
-7.18 |
9,526,130 |
307,486,657 |
3,126 |
|
2021/03/17 |
4,788.41 |
4872.13 |
4872.13 |
4396.81 |
-107.50 |
-2.20 |
16,276,906 |
592,300,387 |
3,377 |
|