التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2021/01/18 |
6,487.44 |
6536.93 |
6541.57 |
6401.28 |
-72.94 |
-1.11 |
2,659,330 |
139,457,186 |
3,310 |
|
2021/01/17 |
6,560.38 |
6634.30 |
6861.84 |
6521.71 |
-74.73 |
-1.13 |
2,626,440 |
145,291,845 |
3,288 |
|
2021/01/16 |
6,635.11 |
6716.14 |
6967.95 |
6562.44 |
-81.03 |
-1.21 |
2,491,238 |
137,598,736 |
3,124 |
|
2021/01/15 |
6,716.14 |
6852.00 |
6852.00 |
6622.77 |
-135.86 |
-1.98 |
2,751,030 |
148,182,303 |
3,590 |
|
2021/01/14 |
6,852.00 |
6931.36 |
6943.38 |
6696.15 |
-79.36 |
-1.14 |
2,728,851 |
150,248,018 |
3,518 |
|
2021/01/13 |
6,931.36 |
6620.20 |
6975.74 |
6534.25 |
311.31 |
4.70 |
7,381,128 |
389,015,258 |
4,071 |
|
2021/01/12 |
6,620.05 |
6614.91 |
6624.74 |
6456.08 |
5.14 |
0.08 |
3,264,800 |
169,867,546 |
4,061 |
|
2021/01/11 |
6,614.91 |
6704.81 |
6704.81 |
6558.69 |
-89.90 |
-1.34 |
3,202,666 |
163,632,932 |
3,919 |
|
2021/01/10 |
6,704.81 |
6775.60 |
6775.60 |
6658.20 |
-70.79 |
-1.04 |
3,620,245 |
214,256,337 |
4,006 |
|
2021/01/09 |
6,775.60 |
6580.65 |
6775.75 |
6472.04 |
194.95 |
2.96 |
4,074,859 |
231,664,927 |
4,353 |
|
2021/01/08 |
6,580.65 |
6633.46 |
6633.46 |
6511.60 |
-52.81 |
-0.80 |
2,967,097 |
153,520,954 |
3,729 |
|
2021/01/07 |
6,633.46 |
6624.40 |
6633.46 |
6624.40 |
-89.47 |
-1.33 |
113,965 |
5,930,169 |
168 |
|
2021/01/06 |
6,722.93 |
6806.42 |
6806.42 |
6699.50 |
-88.21 |
-1.30 |
2,532,462 |
137,419,379 |
3,694 |
|
2021/01/05 |
6,811.14 |
6901.27 |
6901.27 |
6783.25 |
-94.29 |
-1.37 |
2,878,640 |
156,650,589 |
4,272 |
|
2021/01/04 |
6,905.43 |
7000.02 |
7000.02 |
6893.03 |
-92.97 |
-1.33 |
2,752,102 |
150,987,325 |
3,884 |
|
2021/01/03 |
6,998.40 |
7096.01 |
7096.01 |
6982.32 |
-107.36 |
-1.51 |
2,032,614 |
110,791,632 |
3,053 |
|
2021/01/02 |
7,105.76 |
7176.29 |
7176.29 |
7045.15 |
-132.24 |
-1.83 |
2,372,758 |
129,847,941 |
3,288 |
|
2021/01/01 |
7,238.00 |
7367.99 |
7367.99 |
7176.08 |
-129.99 |
-1.76 |
2,780,767 |
152,894,778 |
5,104 |
|
2020/12/31 |
7,367.99 |
7443.19 |
7443.19 |
7325.49 |
-75.20 |
-1.01 |
3,031,484 |
163,736,688 |
5,476 |
|
2020/12/30 |
7,443.19 |
7546.46 |
7546.46 |
7415.56 |
-103.56 |
-1.37 |
2,994,280 |
166,046,618 |
5,684 |
|
2020/12/29 |
7,546.75 |
7649.28 |
7649.28 |
7539.92 |
-106.70 |
-1.39 |
3,036,230 |
169,390,219 |
5,480 |
|
2020/12/28 |
7,653.45 |
7757.98 |
7757.98 |
7626.26 |
-100.84 |
-1.30 |
3,013,960 |
171,053,453 |
5,616 |
|
2020/12/27 |
7,754.29 |
7862.04 |
7862.04 |
7745.79 |
-108.84 |
-1.38 |
2,805,140 |
162,876,985 |
5,325 |
|
2020/12/26 |
7,863.13 |
7974.92 |
7974.92 |
7788.07 |
-111.79 |
-1.40 |
2,813,075 |
164,054,015 |
4,977 |
|
2020/12/25 |
7,974.92 |
8353.32 |
8353.32 |
7851.02 |
-370.71 |
-4.44 |
2,099,862 |
113,754,209 |
4,467 |
|
2020/12/24 |
8,345.63 |
8578.99 |
8578.99 |
8271.62 |
-231.63 |
-2.70 |
3,341,609 |
179,279,634 |
5,405 |
|
2020/12/23 |
8,577.26 |
8787.45 |
8787.45 |
8420.34 |
-207.76 |
-2.36 |
2,836,322 |
148,032,928 |
4,759 |
|
2020/12/22 |
8,785.02 |
9066.37 |
9066.37 |
8542.30 |
-262.33 |
-2.90 |
2,653,472 |
148,156,962 |
4,773 |
|
2020/12/21 |
9,047.35 |
9267.79 |
9267.79 |
8834.44 |
-220.44 |
-2.38 |
2,177,307 |
123,462,976 |
5,180 |
|
2020/12/20 |
9,267.79 |
8877.86 |
9287.04 |
8742.71 |
394.37 |
4.44 |
4,448,710 |
208,568,002 |
4,024 |
|