最新更新:2025-04-18 17:56:38
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)
0.470
-
0.470-0.470
0.0
HSI-CWCV
(HSI-CWCV)
类型: 凭单
代码: 0652CV
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)
0.470
-
-
0
0.470
0.470
HSI-CWCV
(HSI-CWCV)
类型：凭单
代码：0652CV
| 股价 (令吉) | ：0.470 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：0 |
| 今日最高 (令吉) | ：0.470 |
| 今日最低 (令吉) | ：0.470 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-04-18
0.470
0.470
0.470
-
2025-04-18
-
0.470
-
0.470-0.470
2025-04-17
0.470
0.495
0.420
25454
2025-04-17
2.5M
0.470
-0.010
(-2.08%)
0.420-0.495
2025-04-16
0.480
0.500
0.400
60355
2025-04-16
6.0M
0.480
-0.070
(-12.73%)
0.400-0.500
2025-04-15
0.550
0.575
0.520
59364
2025-04-15
5.9M
0.550
+0.010
(+1.85%)
0.520-0.575
2025-04-14
0.540
0.565
0.505
49043
2025-04-14
4.9M
0.540
+0.090
(+20.00%)
0.505-0.565
2025-04-11
0.450
0.485
0.375
18896
2025-04-11
1.9M
0.450
+0.050
(+12.50%)
0.375-0.485
2025-04-10
0.400
0.480
0.380
59911
2025-04-10
6.0M
0.400
+0.075
(+23.08%)
0.380-0.480
2025-04-09
0.325
0.365
0.205
62801
2025-04-09
6.3M
0.325
-0.475
(-59.38%)
0.205-0.365
2025-04-08
0.800
0.800
0.800
-
2025-04-08
-
0.800
-
0.800-0.800
2025-04-07
0.800
0.800
0.800
-
2025-04-07
-
0.800
-
0.800-0.800
2025-04-04
0.800
0.800
0.800
-
2025-04-04
-
0.800
-
0.800-0.800
2025-04-03
0.800
0.800
0.780
60
2025-04-03
6.0K
0.800
-0.140
(-14.89%)
0.780-0.800
2025-04-02
0.940
0.980
0.910
225
2025-04-02
22.5K
0.940
-0.140
(-12.96%)
0.910-0.980
2025-04-01
1.080
1.080
1.080
-
2025-04-01
-
1.080
-
1.080-1.080
2025-03-31
1.080
1.080
1.080
-
2025-03-31
-
1.080
-
1.080-1.080
2025-03-28
1.080
1.080
1.080
-
2025-03-28
-
1.080
-
1.080-1.080
2025-03-27
1.080
1.080
1.080
55
2025-03-27
5.5K
1.080
-
1.080-1.080
2025-03-26
1.080
1.080
1.080
100
2025-03-26
10.0K
1.080
-
1.080-1.080
2025-03-25
1.080
1.110
1.080
109
2025-03-25
10.9K
1.080
-0.170
(-13.60%)
1.080-1.110
2025-03-24
1.250
1.250
1.120
127
2025-03-24
12.7K
1.250
+0.090
(+7.76%)
1.120-1.250
2025-03-21
1.160
1.210
1.160
111
2025-03-21
11.1K
1.160
-0.340
(-22.67%)
1.160-1.210
2025-03-20
1.500
1.500
1.500
55
2025-03-20
5.5K
1.500
-0.030
(-1.96%)
1.500-1.500
2025-03-19
1.530
1.530
1.530
1
2025-03-19
100.0
1.530
+0.120
(+8.51%)
1.530-1.530
2025-03-18
1.410
1.410
1.360
56
2025-03-18
5.6K
1.410
+0.200
(+16.53%)
1.360-1.410
2025-03-17
1.410
1.410
1.360
56
2025-03-17
5.6K
1.410
+0.200
(+16.53%)
1.360-1.410
2025-03-14
1.210
1.210
1.210
20
2025-03-14
2.0K
1.210
+0.060
(+5.22%)
1.210-1.210
2025-03-13
1.150
1.210
1.150
25
2025-03-13
2.5K
1.150
-0.020
(-1.71%)
1.150-1.210
2025-03-12
1.170
1.170
1.140
60
2025-03-12
6.0K
1.170
-0.020
(-1.68%)
1.140-1.170
2025-03-11
1.190
1.240
1.190
98
2025-03-11
9.8K
1.190
-0.080
(-6.30%)
1.190-1.240
2025-03-10
1.270
1.390
1.270
135
2025-03-10
13.5K
1.270
-0.210
(-14.19%)
1.270-1.390
2025-03-07
1.480
1.480
1.480
-
2025-03-07
-
1.480
-
1.480-1.480
2025-03-06
1.480
1.480
1.350
62
2025-03-06
6.2K
1.480
+0.290
(+24.37%)
1.350-1.480
2025-03-05
1.190
1.190
1.110
148
2025-03-05
14.8K
1.190
+0.120
(+11.22%)
1.110-1.190
2025-03-04
1.070
1.070
1.070
-
2025-03-04
-
1.070
-
1.070-1.070
2025-03-03
1.070
1.070
1.070
150
2025-03-03
15.0K
1.070
-0.220
(-17.05%)
1.070-1.070
2025-02-28
1.290
1.290
1.290
-
2025-02-28
-
1.290
-
1.290-1.290
2025-02-27
1.290
1.300
1.290
16
2025-02-27
1.6K
1.290
+0.020
(+1.58%)
1.290-1.300
2025-02-26
1.270
1.270
1.120
76
2025-02-26
7.6K
1.270
+0.260
(+25.74%)
1.120-1.270
2025-02-25
1.010
1.010
1.010
3
2025-02-25
300.0
1.010
-0.220
(-17.89%)
1.010-1.010
2025-02-24
1.230
1.230
1.180
392
2025-02-24
39.2K
1.230
+0.030
(+2.50%)
1.180-1.230
2025-02-21
1.200
1.200
1.050
500
2025-02-21
50.0K
1.200
+0.250
(+26.32%)
1.050-1.200
2025-02-20
0.950
0.965
0.930
301
2025-02-20
30.1K
0.950
-0.070
(-6.86%)
0.930-0.965
2025-02-19
1.020
1.020
1.000
180
2025-02-19
18.0K
1.020
-0.010
(-0.97%)
1.000-1.020
2025-02-18
1.030
1.060
0.945
1050
2025-02-18
105.0K
1.030
+0.080
(+8.42%)
0.945-1.060
2025-02-17
0.950
0.990
0.925
465
2025-02-17
46.5K
0.950
+0.015
(+1.60%)
0.925-0.990
2025-02-14
0.935
0.935
0.785
12792
2025-02-14
1.3M
0.935
+0.215
(+29.86%)
0.785-0.935
2025-02-13
0.720
0.830
0.720
3155
2025-02-13
315.5K
0.720
-0.015
(-2.04%)
0.720-0.830
2025-02-12
0.735
0.750
0.680
6065
2025-02-12
606.5K
0.735
+0.055
(+8.09%)
0.680-0.750
2025-02-11
0.680
0.685
0.610
1005
2025-02-11
100.5K
0.680
+0.065
(+10.57%)
0.610-0.685
2025-02-10
0.680
0.685
0.610
1005
2025-02-10
100.5K
0.680
+0.065
(+10.57%)
0.610-0.685
2025-02-07
0.615
0.615
0.575
250
2025-02-07
25.0K
0.615
+0.065
(+11.82%)
0.575-0.615
2025-02-06
0.550
0.550
0.490
1860
2025-02-06
186.0K
0.550
+0.050
(+10.00%)
0.490-0.550
2025-02-05
0.500
0.510
0.490
1410
2025-02-05
141.0K
0.500
-0.045
(-8.26%)
0.490-0.510
2025-02-04
0.545
0.545
0.475
550
2025-02-04
55.0K
0.545
+0.115
(+26.74%)
0.475-0.545
2025-02-03
0.430
0.430
0.370
820
2025-02-03
82.0K
0.430
-
0.370-0.430
