التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2021/01/19 |
9,170.37 |
9229.82 |
9356.95 |
9147.81 |
-55.31 |
-0.60 |
983,321 |
39,105,962 |
1,162 |
|
2021/01/18 |
9,225.68 |
9227.92 |
9289.62 |
9131.28 |
-165.86 |
-1.77 |
852,731 |
33,762,936 |
1,101 |
|
2021/01/17 |
9,391.54 |
9494.60 |
9494.60 |
9205.72 |
-99.30 |
-1.05 |
857,894 |
34,417,647 |
1,092 |
|
2021/01/16 |
9,490.84 |
9491.60 |
9546.53 |
9391.56 |
-168.89 |
-1.75 |
796,686 |
32,662,427 |
994 |
|
2021/01/15 |
9,659.73 |
9675.49 |
9775.95 |
9541.61 |
-165.08 |
-1.68 |
887,026 |
37,001,375 |
1,149 |
|
2021/01/14 |
9,824.81 |
9902.71 |
10033.98 |
9736.04 |
-157.25 |
-1.58 |
876,020 |
37,353,739 |
1,111 |
|
2021/01/13 |
9,982.06 |
9469.02 |
9997.86 |
9375.74 |
520.94 |
5.51 |
2,426,362 |
102,464,816 |
1,360 |
|
2021/01/12 |
9,461.12 |
9275.64 |
9469.02 |
9275.64 |
-36.43 |
-0.38 |
1,035,142 |
41,451,894 |
1,310 |
|
2021/01/11 |
9,497.55 |
9466.33 |
9517.87 |
9466.33 |
-177.16 |
-1.83 |
965,286 |
39,639,563 |
1,232 |
|
2021/01/10 |
9,674.71 |
9871.77 |
9871.77 |
9590.43 |
-201.20 |
-2.04 |
930,613 |
38,765,251 |
1,191 |
|
2021/01/09 |
9,875.91 |
9809.70 |
9887.57 |
9805.56 |
-157.21 |
-1.57 |
1,084,643 |
45,832,687 |
1,362 |
|
2021/01/08 |
10,033.12 |
9897.33 |
10085.78 |
9897.33 |
-76.72 |
-0.76 |
1,018,613 |
43,791,388 |
1,271 |
|
2021/01/07 |
10,109.84 |
10101.94 |
10109.84 |
10101.94 |
-136.91 |
-1.34 |
44,118 |
1,981,624 |
62 |
|
2021/01/06 |
10,246.75 |
10366.74 |
10366.74 |
10144.81 |
-112.09 |
-1.08 |
851,373 |
37,569,837 |
1,221 |
|
2021/01/05 |
10,358.84 |
10323.10 |
10370.88 |
10323.10 |
-144.80 |
-1.38 |
942,369 |
42,005,984 |
1,362 |
|
2021/01/04 |
10,503.64 |
10664.24 |
10664.24 |
10499.50 |
-168.87 |
-1.58 |
812,595 |
36,762,172 |
1,191 |
|
2021/01/03 |
10,672.51 |
10751.12 |
10751.12 |
10569.44 |
-136.53 |
-1.26 |
680,097 |
31,128,805 |
964 |
|
2021/01/02 |
10,809.04 |
10937.66 |
10937.66 |
10651.42 |
-128.99 |
-1.18 |
713,565 |
33,422,308 |
1,020 |
|
2021/01/01 |
10,938.03 |
10930.50 |
10946.30 |
10881.99 |
-144.80 |
-1.31 |
812,714 |
38,324,211 |
1,587 |
|
2020/12/31 |
11,082.83 |
11075.31 |
11106.90 |
11042.22 |
-120.74 |
-1.08 |
912,361 |
43,583,429 |
1,752 |
|
2020/12/30 |
11,203.57 |
11121.24 |
11219.37 |
11121.24 |
-136.57 |
-1.20 |
951,288 |
45,707,554 |
1,851 |
|
2020/12/29 |
11,340.14 |
11493.20 |
11493.20 |
11316.07 |
-161.33 |
-1.40 |
981,236 |
47,796,104 |
1,889 |
|
2020/12/28 |
11,501.47 |
11654.19 |
11654.19 |
11469.13 |
-136.92 |
-1.18 |
892,161 |
44,094,005 |
1,737 |
|
2020/12/27 |
11,638.39 |
11807.67 |
11807.67 |
11589.51 |
-161.38 |
-1.37 |
956,574 |
48,175,740 |
1,715 |
|
2020/12/26 |
11,799.77 |
11984.83 |
11984.83 |
11775.71 |
-192.96 |
-1.61 |
945,861 |
48,432,473 |
1,662 |
|
2020/12/25 |
11,992.73 |
12144.70 |
12144.70 |
11735.50 |
-160.24 |
-1.32 |
537,605 |
27,684,488 |
1,400 |
|
2020/12/24 |
12,152.97 |
12305.30 |
12305.30 |
11691.88 |
-128.26 |
-1.04 |
1,296,738 |
67,788,921 |
1,959 |
|
2020/12/23 |
12,281.23 |
12352.71 |
12352.71 |
11735.13 |
-183.57 |
-1.47 |
1,149,854 |
59,812,627 |
1,737 |
|
2020/12/22 |
12,464.80 |
11874.25 |
12464.80 |
11654.61 |
582.65 |
4.90 |
1,118,639 |
56,868,895 |
1,866 |
|
2020/12/21 |
11,882.15 |
11866.72 |
11922.39 |
11841.90 |
-144.05 |
-1.20 |
838,299 |
42,366,776 |
1,944 |
|