星洲网
星洲网
星洲网 登录
我的股票|星洲网 我的股票
Newsletter|星洲网 Newsletter 联络我们|星洲网 联络我们 登广告|星洲网 登广告 关于我们|星洲网 关于我们 活动|星洲网 活动

股市

我的股票

最后刷新:

 立即刷新
最新更新:2023-01-30 16:01:07
股项
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
0.685
-0.005
-0.7
96,476
0.690
0.680
0.685
-0.005
 (-0.7%)
0.680-0.690
9.6M

报价记录

 
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2023-01-30
0.685
0.690
0.680
96476
2023-01-30
9.6M
0.685
-0.005
  (-0.7%)
0.680-0.690
2023-01-27
0.690
0.700
0.685
190212
2023-01-27
19.0M
0.690
-0.010
  (-1.4%)
0.685-0.700
2023-01-26
0.700
0.700
0.685
226508
2023-01-26
22.7M
0.700
-
0.685-0.700
2023-01-25
0.700
0.705
0.690
127568
2023-01-25
12.8M
0.700
-0.005
  (-0.7%)
0.690-0.705
2023-01-24
0.705
0.735
0.695
289234
2023-01-24
28.9M
0.705
-0.030
  (-4.1%)
0.695-0.735
2023-01-23
0.705
0.735
0.695
289234
2023-01-23
28.9M
0.705
-0.030
  (-4.1%)
0.695-0.735
2023-01-20
0.705
0.735
0.695
289234
2023-01-20
28.9M
0.705
-0.030
  (-4.1%)
0.695-0.735
2023-01-19
0.735
0.760
0.730
201267
2023-01-19
20.1M
0.735
-0.015
  (-2.0%)
0.730-0.760
2023-01-18
0.750
0.760
0.745
212175
2023-01-18
21.2M
0.750
-
0.745-0.760
2023-01-17
0.750
0.755
0.745
263977
2023-01-17
26.4M
0.750
-
0.745-0.755
2023-01-16
0.750
0.755
0.740
198135
2023-01-16
19.8M
0.750
+0.005
  (0.7%)
0.740-0.755
2023-01-13
0.745
0.870
0.725
424679
2023-01-13
42.5M
0.745
-0.120
  (-13.9%)
0.725-0.870
2023-01-12
0.865
0.870
0.810
654590
2023-01-12
65.5M
0.865
+0.030
  (3.6%)
0.810-0.870
2023-01-11
0.835
0.840
0.825
301674
2023-01-11
30.2M
0.835
+0.005
  (0.6%)
0.825-0.840
2023-01-10
0.830
0.830
0.820
218960
2023-01-10
21.9M
0.830
+0.010
  (1.2%)
0.820-0.830
2023-01-09
0.820
0.825
0.805
398586
2023-01-09
39.9M
0.820
+0.015
  (1.9%)
0.805-0.825
2023-01-06
0.805
0.810
0.775
490707
2023-01-06
49.1M
0.805
+0.020
  (2.5%)
0.775-0.810
2023-01-05
0.785
0.795
0.715
601861
2023-01-05
60.2M
0.785
+0.060
  (8.3%)
0.715-0.795
2023-01-04
0.725
0.730
0.715
192436
2023-01-04
19.2M
0.725
-
0.715-0.730
2023-01-03
0.725
0.725
0.685
367635
2023-01-03
36.8M
0.725
+0.015
  (2.1%)
0.685-0.725
2023-01-02
0.710
0.710
0.695
240275
2023-01-02
24.0M
0.710
+0.005
  (0.7%)
0.695-0.710
2022-12-30
0.710
0.710
0.695
240275
2022-12-30
24.0M
0.710
+0.005
  (0.7%)
0.695-0.710
2022-12-29
0.705
0.705
0.680
251717
2022-12-29
25.2M
0.705
+0.020
  (2.9%)
0.680-0.705
2022-12-28
0.685
0.690
0.660
238053
2022-12-28
23.8M
0.685
+0.025
  (3.8%)
0.660-0.690
2022-12-27
0.660
0.660
0.635
216343
2022-12-27
21.6M
0.660
+0.025
  (3.9%)
0.635-0.660
2022-12-26
0.635
0.645
0.625
202532
2022-12-26
20.3M
0.635
+0.010
  (1.6%)
0.625-0.645
2022-12-23
0.635
0.645
0.625
202532
2022-12-23
20.3M
0.635
+0.010
  (1.6%)
0.625-0.645
2022-12-22
0.625
0.625
0.580
324762
2022-12-22
32.5M
0.625
+0.040
  (6.8%)
0.580-0.625
2022-12-21
0.585
0.590
0.575
50142
2022-12-21
5.0M
0.585
+0.005
  (0.9%)
0.575-0.590
2022-12-20
0.580
0.590
0.575
18902
2022-12-20
1.9M
0.580
-
0.575-0.590
2022-12-19
0.580
0.605
0.570
147129
2022-12-19
14.7M
0.580
-0.015
  (-2.5%)
0.570-0.605
2022-12-16
0.595
0.595
0.570
103158
2022-12-16
10.3M
0.595
+0.005
  (0.8%)
0.570-0.595
2022-12-15
0.590
0.590
0.570
125486
2022-12-15
12.5M
0.590
+0.005
  (0.8%)
0.570-0.590
2022-12-14
0.585
0.600
0.560
151400
2022-12-14
15.1M
0.585
-0.020
  (-3.3%)
0.560-0.600
2022-12-13
0.605
0.690
0.580
386887
2022-12-13
38.7M
0.605
-0.085
  (-12.3%)
0.580-0.690
2022-12-12
0.690
0.695
0.670
145568
2022-12-12
14.6M
0.690
-
0.670-0.695
2022-12-09
0.690
0.690
0.680
123048
2022-12-09
12.3M
0.690
+0.010
  (1.5%)
0.680-0.690
2022-12-08
0.680
0.680
0.665
131550
2022-12-08
13.2M
0.680
+0.005
  (0.7%)
0.665-0.680
2022-12-07
0.675
0.675
0.665
160620
2022-12-07
16.1M
0.675
+0.015
  (2.3%)
0.665-0.675
2022-12-06
0.660
0.660
0.640
139814
2022-12-06
14.0M
0.660
+0.010
  (1.5%)
0.640-0.660
2022-12-05
0.650
0.660
0.635
155068
2022-12-05
15.5M
0.650
+0.005
  (0.8%)
0.635-0.660
2022-12-02
0.645
0.650
0.615
276806
2022-12-02
27.7M
0.645
+0.025
  (4.0%)
0.615-0.650
2022-12-01
0.620
0.620
0.605
137095
2022-12-01
13.7M
0.620
+0.010
  (1.6%)
0.605-0.620
2022-11-30
0.610
0.615
0.600
95755
2022-11-30
9.6M
0.610
+0.010
  (1.7%)
0.600-0.615
2022-11-29
0.600
0.605
0.560
176826
2022-11-29
17.7M
0.600
+0.020
  (3.5%)
0.560-0.605
2022-11-28
0.580
0.585
0.560
89498
2022-11-28
8.9M
0.580
-
0.560-0.585
2022-11-25
0.580
0.585
0.560
89498
2022-11-25
8.9M
0.580
-
0.560-0.585
2022-11-24
0.580
0.580
0.550
68759
2022-11-24
6.9M
0.580
+0.030
  (5.5%)
0.550-0.580
2022-11-23
0.550
0.560
0.545
12903
2022-11-23
1.3M
0.550
-0.005
  (-0.9%)
0.545-0.560
2022-11-22
0.555
0.570
0.545
40351
2022-11-22
4.0M
0.555
-0.010
  (-1.8%)
0.545-0.570
2022-11-21
0.565
0.575
0.540
144080
2022-11-21
14.4M
0.565
+0.005
  (0.9%)
0.540-0.575
2022-11-18
0.560
0.575
0.550
56395
2022-11-18
5.6M
0.560
-0.010
  (-1.8%)
0.550-0.575
2022-11-17
0.560
0.575
0.550
56395
2022-11-17
5.6M
0.560
-0.010
  (-1.8%)
0.550-0.575
2022-11-16
0.570
0.595
0.565
169223
2022-11-16
16.9M
0.570
-0.025
  (-4.2%)
0.565-0.595
2022-11-15
0.595
0.635
0.550
242440
2022-11-15
24.2M
0.595
-0.025
  (-4.0%)
0.550-0.635
2022-11-14
0.620
0.625
0.595
304559
2022-11-14
30.5M
0.620
+0.020
  (3.3%)
0.595-0.625
2022-11-11
0.600
0.630
0.565
452874
2022-11-11
45.3M
0.600
+0.025
  (4.3%)
0.565-0.630
2022-11-10
0.575
0.580
0.565
46704
2022-11-10
4.7M
0.575
-0.005
  (-0.9%)
0.565-0.580
2022-11-09
0.580
0.585
0.540
94247
2022-11-09
9.4M
0.580
+0.040
  (7.4%)
0.540-0.585
2022-11-08
0.540
0.545
0.535
41349
2022-11-08
4.1M
0.540
-0.005
  (-0.9%)
0.535-0.545
2022-11-07
0.545
0.545
0.525
32696
2022-11-07
3.3M
0.545
+0.005
  (0.9%)
0.525-0.545
2022-11-04
0.540
0.550
0.535
42867
2022-11-04
4.3M
0.540
-0.005
  (-0.9%)
0.535-0.550
2022-11-03
0.545
0.560
0.535
41937
2022-11-03
4.2M
0.545
-0.010
  (-1.8%)
0.535-0.560
2022-11-02
0.555
0.555
0.540
76000
2022-11-02
7.6M
0.555
+0.010
  (1.8%)
0.540-0.555
2022-11-01
0.545
0.550
0.530
22909
2022-11-01
2.3M
0.545
-
0.530-0.550
分享到:

相关新闻