最新更新:2025-04-30 09:29:29
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)
0.070
-
0.070-0.070
0.0
HSI-CWCN
(HSI-CWCN)
类型: 凭单
代码: 0652CN
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)
0.070
-
-
0
0.070
0.070
HSI-CWCN
(HSI-CWCN)
类型：凭单
代码：0652CN
| 股价 (令吉) | ：0.070 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：0 |
| 今日最高 (令吉) | ：0.070 |
| 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)
2025-04-30
0.070
0.070
0.070
-
2025-04-30
-
0.070
-
0.070-0.070
2025-04-29
0.070
0.070
0.070
-
2025-04-29
-
0.070
-
0.070-0.070
2025-04-28
0.070
0.070
0.070
-
2025-04-28
-
0.070
-
0.070-0.070
2025-04-25
0.070
0.070
0.070
-
2025-04-25
-
0.070
-
0.070-0.070
2025-04-24
0.070
0.070
0.070
13
2025-04-24
1.3K
0.070
-0.055
(-44.00%)
0.070-0.070
2025-04-23
0.125
0.125
0.125
200
2025-04-23
20.0K
0.125
+0.045
(+56.25%)
0.125-0.125
2025-04-22
0.080
0.080
0.060
2540
2025-04-22
254.0K
0.080
-0.050
(-38.46%)
0.060-0.080
2025-04-21
0.130
0.130
0.130
-
2025-04-21
-
0.130
-
0.130-0.130
2025-04-18
0.130
0.130
0.130
-
2025-04-18
-
0.130
-
0.130-0.130
2025-04-17
0.130
0.130
0.095
32858
2025-04-17
3.3M
0.130
-
0.095-0.130
2025-04-16
0.130
0.130
0.095
69045
2025-04-16
6.9M
0.130
-0.035
(-21.21%)
0.095-0.130
2025-04-15
0.165
0.170
0.150
22595
2025-04-15
2.3M
0.165
-
0.150-0.170
2025-04-14
0.165
0.180
0.145
3940
2025-04-14
394.0K
0.165
+0.030
(+22.22%)
0.145-0.180
2025-04-11
0.135
0.155
0.100
35159
2025-04-11
3.5M
0.135
+0.005
(+3.85%)
0.100-0.155
2025-04-10
0.130
0.180
0.115
28306
2025-04-10
2.8M
0.130
+0.045
(+52.94%)
0.115-0.180
2025-04-09
0.085
0.085
0.055
2357
2025-04-09
235.7K
0.085
+0.015
(+21.43%)
0.055-0.085
2025-04-08
0.070
0.100
0.070
6394
2025-04-08
639.4K
0.070
+0.020
(+40.00%)
0.070-0.100
2025-04-07
0.050
0.135
0.050
877
2025-04-07
87.7K
0.050
-0.320
(-86.49%)
0.050-0.135
2025-04-04
0.370
0.370
0.370
-
2025-04-04
-
0.370
-
0.370-0.370
2025-04-03
0.370
0.370
0.350
105
2025-04-03
10.5K
0.370
-0.190
(-33.93%)
0.350-0.370
2025-04-02
0.560
0.560
0.560
10
2025-04-02
1.0K
0.560
-0.155
(-21.68%)
0.560-0.560
2025-04-01
0.715
0.715
0.715
-
2025-04-01
-
0.715
-
0.715-0.715
2025-03-31
0.715
0.715
0.715
-
2025-03-31
-
0.715
-
0.715-0.715
2025-03-28
0.715
0.715
0.715
-
2025-03-28
-
0.715
-
0.715-0.715
2025-03-27
0.715
0.715
0.715
50
2025-03-27
5.0K
0.715
+0.050
(+7.52%)
0.715-0.715
2025-03-26
0.665
0.685
0.635
120
2025-03-26
12.0K
0.665
-0.065
(-8.90%)
0.635-0.685
2025-03-25
0.730
0.730
0.730
-
2025-03-25
-
0.730
-
0.730-0.730
2025-03-24
0.730
0.750
0.730
85
2025-03-24
8.5K
0.730
-0.020
(-2.67%)
0.730-0.750
2025-03-21
0.750
0.900
0.750
140
2025-03-21
14.0K
0.750
-0.210
(-21.88%)
0.750-0.900
2025-03-20
0.960
1.040
0.960
100
2025-03-20
10.0K
0.960
-0.180
(-15.79%)
0.960-1.040
2025-03-19
1.140
1.150
1.130
70
2025-03-19
7.0K
1.140
+0.160
(+16.33%)
1.130-1.150
2025-03-18
0.980
1.000
0.955
280
2025-03-18
28.0K
0.980
+0.060
(+6.52%)
0.955-1.000
2025-03-17
0.980
1.000
0.955
280
2025-03-17
28.0K
0.980
+0.060
(+6.52%)
0.955-1.000
2025-03-14
0.920
0.940
0.770
87833
2025-03-14
8.8M
0.920
+0.160
(+21.05%)
0.770-0.940
2025-03-13
0.760
0.820
0.730
53006
2025-03-13
5.3M
0.760
-0.045
(-5.59%)
0.730-0.820
2025-03-12
0.805
0.895
0.740
33196
2025-03-12
3.3M
0.805
-0.055
(-6.40%)
0.740-0.895
2025-03-11
0.860
0.875
0.740
14554
2025-03-11
1.5M
0.860
+0.010
(+1.18%)
0.740-0.875
2025-03-10
0.850
1.010
0.845
6754
2025-03-10
675.4K
0.850
-0.170
(-16.67%)
0.845-1.010
2025-03-07
1.020
1.120
0.990
1707
2025-03-07
170.7K
1.020
-0.050
(-4.67%)
0.990-1.120
2025-03-06
1.070
1.070
0.945
5148
2025-03-06
514.8K
1.070
+0.240
(+28.92%)
0.945-1.070
2025-03-05
0.830
0.840
0.695
15382
2025-03-05
1.5M
0.830
+0.170
(+25.76%)
0.695-0.840
2025-03-04
0.660
0.690
0.585
3444
2025-03-04
344.4K
0.660
-0.030
(-4.35%)
0.585-0.690
2025-03-03
0.690
0.790
0.670
16497
2025-03-03
1.6M
0.690
+0.035
(+5.34%)
0.670-0.790
2025-02-28
0.655
0.875
0.655
11877
2025-02-28
1.2M
0.655
-0.235
(-26.40%)
0.655-0.875
2025-02-27
0.890
1.000
0.855
1664
2025-02-27
166.4K
0.890
-0.035
(-3.78%)
0.855-1.000
2025-02-26
0.925
0.980
0.775
2996
2025-02-26
299.6K
0.925
+0.220
(+31.21%)
0.775-0.980
2025-02-25
0.705
0.770
0.660
4402
2025-02-25
440.2K
0.705
-0.125
(-15.06%)
0.660-0.770
2025-02-24
0.830
0.885
0.810
2922
2025-02-24
292.2K
0.830
-
0.810-0.885
2025-02-21
0.830
0.830
0.765
2367
2025-02-21
236.7K
0.830
+0.175
(+26.72%)
0.765-0.830
2025-02-20
0.655
0.715
0.635
13450
2025-02-20
1.3M
0.655
-0.080
(-10.88%)
0.635-0.715
2025-02-19
0.735
0.745
0.695
804
2025-02-19
80.4K
0.735
-0.015
(-2.00%)
0.695-0.745
2025-02-18
0.750
0.785
0.675
9090
2025-02-18
909.0K
0.750
+0.080
(+11.94%)
0.675-0.785
2025-02-17
0.670
0.755
0.650
5482
2025-02-17
548.2K
0.670
+0.005
(+0.75%)
0.650-0.755
2025-02-14
0.665
0.680
0.550
17580
2025-02-14
1.8M
0.665
+0.145
(+27.89%)
0.550-0.680
2025-02-13
0.520
0.600
0.520
2600
2025-02-13
260.0K
0.520
+0.010
(+1.96%)
0.520-0.600
2025-02-12
0.510
0.510
0.470
800
2025-02-12
80.0K
0.510
+0.075
(+17.24%)
0.470-0.510
2025-02-11
0.435
0.435
0.435
-
2025-02-11
-
0.435
-
0.435-0.435
2025-02-10
0.435
0.435
0.435
-
2025-02-10
-
0.435
-
0.435-0.435
2025-02-07
0.435
0.435
0.400
300
2025-02-07
30.0K
0.435
+0.065
(+17.57%)
0.400-0.435
2025-02-06
0.370
0.370
0.330
212
2025-02-06
21.2K
0.370
+0.025
(+7.25%)
0.330-0.370
2025-02-05
0.345
0.350
0.330
112
2025-02-05
11.2K
0.345
-0.030
(-8.00%)
0.330-0.350
2025-02-04
0.375
0.390
0.335
924
2025-02-04
92.4K
0.375
+0.085
(+29.31%)
0.335-0.390
2025-02-03
0.290
0.290
0.255
210
2025-02-03
21.0K
0.290
-0.020
(-6.45%)
0.255-0.290
