التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2021/02/26 |
9,220.24 |
9158.11 |
9257.79 |
8958.18 |
84.85 |
0.93 |
2,885,351 |
189,281,792 |
2,985 |
|
2021/02/25 |
9,135.39 |
9380.86 |
9380.86 |
8484.39 |
-261.14 |
-2.78 |
1,614,728 |
93,480,602 |
1,583 |
|
2021/02/24 |
9,396.53 |
9464.39 |
9470.51 |
8600.04 |
-68.98 |
-0.73 |
2,124,717 |
138,297,029 |
2,104 |
|
2021/02/23 |
9,465.51 |
9539.50 |
9785.53 |
8618.22 |
-47.13 |
-0.50 |
2,413,734 |
162,043,543 |
2,466 |
|
2021/02/22 |
9,512.64 |
9892.93 |
9892.93 |
8932.10 |
-343.11 |
-3.48 |
1,215,775 |
73,736,165 |
1,125 |
|
2021/02/21 |
9,855.75 |
10163.03 |
10163.03 |
9205.26 |
-308.08 |
-3.03 |
1,439,207 |
94,205,598 |
1,381 |
|
2021/02/20 |
10,163.83 |
10552.35 |
10648.30 |
9911.76 |
-353.49 |
-3.36 |
2,895,367 |
222,400,219 |
2,895 |
|
2021/02/19 |
10,517.32 |
10562.70 |
10562.70 |
9530.43 |
-44.82 |
-0.42 |
865,442 |
61,073,602 |
815 |
|
2021/02/18 |
10,562.14 |
10677.36 |
10677.36 |
9640.14 |
-113.73 |
-1.07 |
927,636 |
59,863,106 |
867 |
|
2021/02/17 |
10,675.87 |
10567.43 |
10675.87 |
9590.22 |
124.67 |
1.18 |
857,520 |
56,920,859 |
833 |
|
2021/02/16 |
10,551.20 |
10227.50 |
10551.20 |
10087.64 |
274.21 |
2.67 |
3,057,871 |
224,630,387 |
3,169 |
|
2021/02/15 |
10,276.99 |
9992.56 |
10276.99 |
9860.34 |
280.37 |
2.80 |
2,524,396 |
172,840,225 |
2,865 |
|
2021/02/14 |
9,996.62 |
9301.52 |
9998.70 |
9174.35 |
695.10 |
7.47 |
1,453,499 |
109,743,768 |
2,268 |
|
2021/02/13 |
9,301.52 |
8975.34 |
9301.52 |
8355.26 |
328.26 |
3.66 |
1,058,567 |
81,687,651 |
1,654 |
|
2021/02/12 |
8,973.26 |
8909.26 |
8973.55 |
8066.33 |
64.44 |
0.72 |
19,764,156 |
1,093,733,861 |
4,281 |
|
2021/02/11 |
8,908.82 |
9226.59 |
9226.59 |
8359.43 |
-332.55 |
-3.60 |
17,630,265 |
953,487,836 |
3,500 |
|
2021/02/10 |
9,241.37 |
9930.12 |
9930.12 |
9027.76 |
-688.75 |
-6.94 |
1,900,015 |
128,122,709 |
769 |
|
2021/02/09 |
9,930.12 |
10575.68 |
10575.68 |
9874.54 |
-639.56 |
-6.05 |
1,326,616 |
148,730,263 |
1,919 |
|
2021/02/08 |
10,569.68 |
10740.79 |
10740.79 |
9977.64 |
-165.84 |
-1.54 |
1,433,804 |
160,563,168 |
2,318 |
|
2021/02/07 |
10,735.52 |
10047.79 |
10735.52 |
9371.41 |
737.08 |
7.37 |
1,338,792 |
141,540,316 |
2,244 |
|
2021/02/06 |
9,998.44 |
10653.10 |
10653.10 |
9929.88 |
-654.66 |
-6.15 |
1,295,789 |
152,937,399 |
2,104 |
|
2021/02/05 |
10,653.10 |
9962.36 |
10669.50 |
9283.17 |
690.18 |
6.93 |
1,560,123 |
176,469,178 |
2,566 |
|
2021/02/04 |
9,962.92 |
10725.80 |
10725.80 |
9855.64 |
-702.31 |
-6.59 |
1,788,374 |
173,853,456 |
2,620 |
|
2021/02/03 |
10,665.23 |
11038.31 |
11038.31 |
9958.00 |
-373.08 |
-3.38 |
2,990,995 |
159,054,430 |
1,947 |
|
2021/02/02 |
11,038.31 |
10668.47 |
11038.31 |
9894.30 |
374.21 |
3.51 |
8,055,227 |
678,891,698 |
3,151 |
|
2021/02/01 |
10,664.10 |
10011.75 |
10664.10 |
9298.02 |
653.16 |
6.52 |
2,632,432 |
245,103,067 |
3,413 |
|
2021/01/31 |
10,010.94 |
9470.20 |
10108.67 |
9416.38 |
540.74 |
5.71 |
2,082,807 |
160,614,394 |
3,080 |
|
2021/01/30 |
9,470.20 |
8815.44 |
9470.20 |
8021.79 |
654.47 |
7.42 |
8,654,431 |
847,626,758 |
3,400 |
|
2021/01/29 |
8,815.73 |
8454.69 |
8815.73 |
7742.14 |
356.98 |
4.22 |
3,566,529 |
272,030,793 |
3,545 |
|
2021/01/28 |
8,458.75 |
8214.41 |
8462.09 |
7711.50 |
244.34 |
2.97 |
4,459,600 |
409,408,937 |
3,898 |
|