最新更新:2024-04-25 18:00:10
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)
4.500
-0.070
(-1.5%)
4.410-4.500
4.1K
CHINAETF-MYR
CHINAETF-MYR
类型: 创业板
代码: 0829EA
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)
4.500
-0.070
-1.5
41
4.500
4.410
CHINAETF-MYR
CHINAETF-MYR
类型：创业板
代码：0829EA
| 股价 (令吉) | ：4.500 |
| 起/落 (令吉) | ：-0.070 |
| 起/落 (%) | ：-1.5 |
| 成交量（'00) | ：41 |
| 今日最高 (令吉) | ：4.500 |
| 今日最低 (令吉) | ：4.410 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-25
4.500
4.500
4.410
41
2024-04-25
4.1K
4.500
-0.070
(-1.5%)
4.410-4.500
2024-04-24
4.540
4.550
4.350
849
2024-04-24
84.9K
4.540
+0.240
(5.6%)
4.350-4.550
2024-04-23
4.300
4.300
4.250
340
2024-04-23
34.0K
4.300
+0.110
(2.6%)
4.250-4.300
2024-04-22
4.190
4.220
4.180
44
2024-04-22
4.4K
4.190
+0.030
(0.7%)
4.180-4.220
2024-04-19
4.160
4.160
4.080
138
2024-04-19
13.8K
4.160
-0.010
(-0.2%)
4.080-4.160
2024-04-18
4.170
4.180
4.170
81
2024-04-18
8.1K
4.170
+0.010
(0.2%)
4.170-4.180
2024-04-17
4.160
4.180
4.160
112
2024-04-17
11.2K
4.160
+0.020
(0.5%)
4.160-4.180
2024-04-16
4.140
4.240
4.140
520
2024-04-16
52.0K
4.140
-0.140
(-3.3%)
4.140-4.240
2024-04-15
4.280
4.300
4.250
214
2024-04-15
21.4K
4.280
-0.070
(-1.6%)
4.250-4.300
2024-04-12
4.350
4.370
4.350
47
2024-04-12
4.7K
4.350
-
4.350-4.370
2024-04-11
4.350
4.350
4.350
20
2024-04-11
2.0K
4.350
+0.030
(0.7%)
4.350-4.350
2024-04-10
4.350
4.350
4.350
20
2024-04-10
2.0K
4.350
+0.030
(0.7%)
4.350-4.350
2024-04-09
4.350
4.350
4.350
20
2024-04-09
2.0K
4.350
+0.030
(0.7%)
4.350-4.350
2024-04-08
4.320
4.350
4.290
124
2024-04-08
12.4K
4.320
+0.020
(0.5%)
4.290-4.350
2024-04-05
4.300
4.350
4.300
238
2024-04-05
23.8K
4.300
-0.150
(-3.4%)
4.300-4.350
2024-04-04
4.450
4.450
4.450
3
2024-04-04
300.0
4.450
+0.110
(2.5%)
4.450-4.450
2024-04-03
4.340
4.340
4.330
21
2024-04-03
2.1K
4.340
-0.070
(-1.6%)
4.330-4.340
2024-04-02
4.410
4.410
4.350
116
2024-04-02
11.6K
4.410
+0.140
(3.3%)
4.350-4.410
2024-04-01
4.270
4.270
4.270
-
2024-04-01
-
4.270
-
4.270-4.270
2024-03-29
4.270
4.270
4.270
-
2024-03-29
-
4.270
-
4.270-4.270
2024-03-28
4.270
4.290
4.270
63
2024-03-28
6.3K
4.270
-0.020
(-0.5%)
4.270-4.290
2024-03-27
4.270
4.290
4.270
63
2024-03-27
6.3K
4.270
-0.020
(-0.5%)
4.270-4.290
2024-03-26
4.290
4.300
4.290
443
2024-03-26
44.3K
4.290
-0.050
(-1.1%)
4.290-4.300
2024-03-25
4.340
4.350
4.340
7
2024-03-25
700.0
4.340
+0.020
(0.5%)
4.340-4.350
2024-03-22
4.320
4.450
4.320
62
2024-03-22
6.2K
4.320
-0.090
(-2.0%)
4.320-4.450
2024-03-21
4.410
4.410
4.410
18
2024-03-21
1.8K
4.410
+0.050
(1.1%)
4.410-4.410
2024-03-20
4.360
4.380
4.360
81
2024-03-20
8.1K
4.360
-0.020
(-0.5%)
4.360-4.380
2024-03-19
4.380
4.420
4.380
16
2024-03-19
1.6K
4.380
-
4.380-4.420
2024-03-18
4.380
4.400
4.380
19
2024-03-18
1.9K
4.380
-0.020
(-0.5%)
4.380-4.400
2024-03-15
4.400
4.400
4.400
7
2024-03-15
700.0
4.400
-0.020
(-0.5%)
4.400-4.400
2024-03-14
4.420
4.420
4.400
1010
2024-03-14
101.0K
4.420
-0.050
(-1.1%)
4.400-4.420
2024-03-13
4.470
4.500
4.440
370
2024-03-13
37.0K
4.470
+0.020
(0.5%)
4.440-4.500
2024-03-12
4.450
4.450
4.320
82
2024-03-12
8.2K
4.450
+0.180
(4.2%)
4.320-4.450
2024-03-11
4.270
4.270
4.270
-
2024-03-11
-
4.270
-
4.270-4.270
2024-03-08
4.270
4.270
4.230
36
2024-03-08
3.6K
4.270
+0.040
(0.9%)
4.230-4.270
2024-03-07
4.230
4.300
4.210
50
2024-03-07
5.0K
4.230
-0.080
(-1.9%)
4.210-4.300
2024-03-06
4.310
4.310
4.290
149
2024-03-06
14.9K
4.310
+0.040
(0.9%)
4.290-4.310
2024-03-05
4.270
4.340
4.270
99
2024-03-05
9.9K
4.270
-0.150
(-3.4%)
4.270-4.340
2024-03-04
4.420
4.420
4.390
402
2024-03-04
40.2K
4.420
+0.040
(0.9%)
4.390-4.420
2024-03-01
4.380
4.520
4.380
32
2024-03-01
3.2K
4.380
-0.060
(-1.4%)
4.380-4.520
2024-02-29
4.440
4.440
4.440
10
2024-02-29
1.0K
4.440
-0.020
(-0.5%)
4.440-4.440
2024-02-28
4.460
4.460
4.460
30
2024-02-28
3.0K
4.460
-0.030
(-0.7%)
4.460-4.460
2024-02-27
4.490
4.490
4.490
-
2024-02-27
-
4.490
-
4.490-4.490
2024-02-26
4.490
4.490
4.490
1
2024-02-26
100.0
4.490
-0.010
(-0.2%)
4.490-4.490
2024-02-23
4.500
4.500
4.500
37
2024-02-23
3.7K
4.500
-
4.500-4.500
2024-02-22
4.500
4.500
4.450
26
2024-02-22
2.6K
4.500
+0.020
(0.5%)
4.450-4.500
2024-02-21
4.480
4.480
4.380
439
2024-02-21
43.9K
4.480
+0.150
(3.5%)
4.380-4.480
2024-02-20
4.330
4.330
4.330
-
2024-02-20
-
4.330
-
4.330-4.330
2024-02-19
4.330
4.400
4.330
101
2024-02-19
10.1K
4.330
-0.060
(-1.4%)
4.330-4.400
2024-02-16
4.390
4.390
4.290
590
2024-02-16
59.0K
4.390
+0.090
(2.1%)
4.290-4.390
2024-02-15
4.300
4.300
4.210
44
2024-02-15
4.4K
4.300
+0.120
(2.9%)
4.210-4.300
2024-02-14
4.180
4.180
4.180
5
2024-02-14
500.0
4.180
-0.010
(-0.2%)
4.180-4.180
2024-02-13
4.190
4.190
4.140
11
2024-02-13
1.1K
4.190
-
4.140-4.190
2024-02-12
4.190
4.250
4.190
120
2024-02-12
12.0K
4.190
-0.060
(-1.4%)
4.190-4.250
2024-02-09
4.190
4.250
4.190
120
2024-02-09
12.0K
4.190
-0.060
(-1.4%)
4.190-4.250
2024-02-08
4.250
4.280
4.240
52
2024-02-08
5.2K
4.250
-0.040
(-0.9%)
4.240-4.280
2024-02-07
4.290
4.450
4.280
188
2024-02-07
18.8K
4.290
+0.020
(0.5%)
4.280-4.450
2024-02-06
4.270
4.270
4.110
309
2024-02-06
30.9K
4.270
+0.170
(4.2%)
4.110-4.270
2024-02-05
4.100
4.100
4.050
240
2024-02-05
24.0K
4.100
-0.020
(-0.5%)
4.050-4.100
2024-02-02
4.120
4.140
4.120
106
2024-02-02
10.6K
4.120
+0.070
(1.7%)
4.120-4.140
2024-02-01
4.050
4.120
4.040
692
2024-02-01
69.2K
4.050
-0.090
(-2.2%)
4.040-4.120
