最新更新:2025-04-23 08:58:32
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)
0.085
+0.010
(+13.33%)
0.070-0.090
248.8M
HSI-CWC4
(HSI-CWC4)
类型: 凭单
代码: 0652C4
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)
0.085
+0.010
+13.33
2,488,274
0.090
0.070
HSI-CWC4
(HSI-CWC4)
类型：凭单
代码：0652C4
| 股价 (令吉) | ：0.085 |
| 起/落 (令吉) | ：+0.010 |
| 起/落 (%) | ：+13.33 |
| 成交量（'00) | ：2,488,274 |
| 今日最高 (令吉) | ：0.090 |
| 今日最低 (令吉) | ：0.070 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-04-22
0.085
0.090
0.070
2488274
2025-04-22
248.8M
0.085
+0.010
(+13.33%)
0.070-0.090
2025-04-21
0.075
0.080
0.070
18325
2025-04-21
1.8M
0.075
-0.005
(-6.25%)
0.070-0.080
2025-04-18
0.080
0.085
0.080
19576
2025-04-18
2.0M
0.080
-0.010
(-11.11%)
0.080-0.085
2025-04-17
0.090
0.100
0.080
1813503
2025-04-17
181.4M
0.090
-0.005
(-5.26%)
0.080-0.100
2025-04-16
0.095
0.100
0.075
1994823
2025-04-16
199.5M
0.095
-0.010
(-9.52%)
0.075-0.100
2025-04-15
0.105
0.115
0.100
2998382
2025-04-15
299.8M
0.105
-
0.100-0.115
2025-04-14
0.105
0.115
0.095
2060176
2025-04-14
206.0M
0.105
+0.025
(+31.25%)
0.095-0.115
2025-04-11
0.080
0.100
0.060
2036484
2025-04-11
203.6M
0.080
-
0.060-0.100
2025-04-10
0.080
0.110
0.075
1511659
2025-04-10
151.2M
0.080
+0.015
(+23.08%)
0.075-0.110
2025-04-09
0.065
0.070
0.035
993167
2025-04-09
99.3M
0.065
+0.005
(+8.33%)
0.035-0.070
2025-04-08
0.060
0.075
0.050
2053719
2025-04-08
205.4M
0.060
+0.005
(+9.09%)
0.050-0.075
2025-04-07
0.055
0.110
0.045
1067088
2025-04-07
106.7M
0.055
-0.170
(-75.56%)
0.045-0.110
2025-04-04
0.225
0.225
0.225
-
2025-04-04
-
0.225
-
0.225-0.225
2025-04-03
0.225
0.230
0.200
35030
2025-04-03
3.5M
0.225
-0.035
(-13.46%)
0.200-0.230
2025-04-02
0.260
0.285
0.260
17490
2025-04-02
1.7M
0.260
-0.080
(-23.53%)
0.260-0.285
2025-04-01
0.340
0.340
0.340
-
2025-04-01
-
0.340
-
0.340-0.340
2025-03-31
0.340
0.340
0.340
-
2025-03-31
-
0.340
-
0.340-0.340
2025-03-28
0.340
0.340
0.340
-
2025-03-28
-
0.340
-
0.340-0.340
2025-03-27
0.340
0.340
0.330
14888
2025-03-27
1.5M
0.340
-0.010
(-2.86%)
0.330-0.340
2025-03-26
0.350
0.350
0.350
-
2025-03-26
-
0.350
-
0.350-0.350
2025-03-25
0.350
0.360
0.350
29852
2025-03-25
3.0M
0.350
-0.005
(-1.41%)
0.350-0.360
2025-03-24
0.355
0.365
0.350
14990
2025-03-24
1.5M
0.355
-0.030
(-7.79%)
0.350-0.365
2025-03-21
0.385
0.435
0.385
300
2025-03-21
30.0K
0.385
-0.070
(-15.39%)
0.385-0.435
2025-03-20
0.455
0.490
0.455
656
2025-03-20
65.6K
0.455
-0.070
(-13.33%)
0.455-0.490
2025-03-19
0.525
0.525
0.525
100
2025-03-19
10.0K
0.525
+0.055
(+11.70%)
0.525-0.525
2025-03-18
0.470
0.470
0.450
100
2025-03-18
10.0K
0.470
+0.025
(+5.62%)
0.450-0.470
2025-03-17
0.470
0.470
0.450
100
2025-03-17
10.0K
0.470
+0.025
(+5.62%)
0.450-0.470
2025-03-14
0.445
0.445
0.415
328
2025-03-14
32.8K
0.445
+0.065
(+17.11%)
0.415-0.445
2025-03-13
0.380
0.395
0.380
100
2025-03-13
10.0K
0.380
+0.010
(+2.70%)
0.380-0.395
2025-03-12
0.370
0.430
0.370
710
2025-03-12
71.0K
0.370
-0.050
(-11.91%)
0.370-0.430
2025-03-11
0.420
0.420
0.360
30172
2025-03-11
3.0M
0.420
-0.030
(-6.67%)
0.360-0.420
2025-03-10
0.450
0.490
0.450
1180
2025-03-10
118.0K
0.450
-0.040
(-8.16%)
0.450-0.490
2025-03-07
0.490
0.510
0.485
771
2025-03-07
77.1K
0.490
-0.025
(-4.85%)
0.485-0.510
2025-03-06
0.515
0.515
0.475
460
2025-03-06
46.0K
0.515
+0.135
(+35.53%)
0.475-0.515
2025-03-05
0.380
0.395
0.380
226
2025-03-05
22.6K
0.380
+0.025
(+7.04%)
0.380-0.395
2025-03-04
0.355
0.355
0.355
-
2025-03-04
-
0.355
-
0.355-0.355
2025-03-03
0.355
0.385
0.345
41776
2025-03-03
4.2M
0.355
-0.045
(-11.25%)
0.345-0.385
2025-02-28
0.400
0.435
0.400
344
2025-02-28
34.4K
0.400
-0.040
(-9.09%)
0.400-0.435
2025-02-27
0.440
0.470
0.440
24818
2025-02-27
2.5M
0.440
-0.020
(-4.35%)
0.440-0.470
2025-02-26
0.460
0.465
0.410
22426
2025-02-26
2.2M
0.460
+0.065
(+16.46%)
0.410-0.465
2025-02-25
0.395
0.395
0.355
19900
2025-02-25
2.0M
0.395
-0.050
(-11.24%)
0.355-0.395
2025-02-24
0.445
0.445
0.445
14442
2025-02-24
1.4M
0.445
+0.015
(+3.49%)
0.445-0.445
2025-02-21
0.430
0.430
0.400
359
2025-02-21
35.9K
0.430
+0.095
(+28.36%)
0.400-0.430
2025-02-20
0.335
0.360
0.335
14763
2025-02-20
1.5M
0.335
-0.055
(-14.10%)
0.335-0.360
2025-02-19
0.390
0.390
0.365
14857
2025-02-19
1.5M
0.390
-
0.365-0.390
2025-02-18
0.390
0.400
0.365
38613
2025-02-18
3.9M
0.390
+0.240
(+160.00%)
0.365-0.400
