最新更新:2025-04-28 17:55:42
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)
4.960
-
4.960-4.960
100.0
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)
4.960
-
-
1
4.960
4.960
CHINAETF-MYR
CHINAETF-MYR
类型：创业板
代码：0829EA
| 股价 (令吉) | ：4.960 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：1 |
| 今日最高 (令吉) | ：4.960 |
| 今日最低 (令吉) | ：4.960 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-04-28
4.960
4.960
4.960
1
2025-04-28
100.0
4.960
-
4.960-4.960
2025-04-25
4.960
5.050
4.960
36
2025-04-25
3.6K
4.960
-
4.960-5.050
2025-04-24
4.960
4.960
4.960
1
2025-04-24
100.0
4.960
-
4.960-4.960
2025-04-23
4.960
5.000
4.850
50
2025-04-23
5.0K
4.960
+0.140
(+2.91%)
4.850-5.000
2025-04-22
4.820
4.840
4.810
7
2025-04-22
700.0
4.820
-0.020
(-0.41%)
4.810-4.840
2025-04-21
4.840
4.840
4.840
1
2025-04-21
100.0
4.840
-
4.840-4.840
2025-04-18
4.840
4.840
4.840
-
2025-04-18
-
4.840
-
4.840-4.840
2025-04-17
4.840
4.840
4.840
4
2025-04-17
400.0
4.840
+0.070
(+1.47%)
4.840-4.840
2025-04-16
4.770
4.910
4.770
31
2025-04-16
3.1K
4.770
-0.140
(-2.85%)
4.770-4.910
2025-04-15
4.910
4.920
4.890
201
2025-04-15
20.1K
4.910
+0.030
(+0.62%)
4.890-4.920
2025-04-14
4.880
4.900
4.880
16
2025-04-14
1.6K
4.880
+0.140
(+2.95%)
4.880-4.900
2025-04-11
4.740
4.740
4.510
40
2025-04-11
4.0K
4.740
-0.040
(-0.84%)
4.510-4.740
2025-04-10
4.780
4.900
4.780
115
2025-04-10
11.5K
4.780
+0.100
(+2.14%)
4.780-4.900
2025-04-09
4.680
4.900
4.440
1431
2025-04-09
143.1K
4.680
-
4.440-4.900
2025-04-08
4.680
4.770
4.640
288
2025-04-08
28.8K
4.680
+0.020
(+0.43%)
4.640-4.770
2025-04-07
4.660
5.200
4.620
937
2025-04-07
93.7K
4.660
-0.630
(-11.91%)
4.620-5.200
2025-04-04
5.290
5.640
5.250
150
2025-04-04
15.0K
5.290
-0.040
(-0.75%)
5.250-5.640
2025-04-03
5.330
5.380
5.310
335
2025-04-03
33.5K
5.330
-0.150
(-2.74%)
5.310-5.380
2025-04-02
5.480
5.480
5.360
54
2025-04-02
5.4K
5.480
-
5.360-5.480
2025-04-01
5.480
5.480
5.480
1
2025-04-01
100.0
5.480
-
5.480-5.480
2025-03-31
5.480
5.480
5.480
1
2025-03-31
100.0
5.480
-
5.480-5.480
2025-03-28
5.480
5.480
5.480
1
2025-03-28
100.0
5.480
-
5.480-5.480
2025-03-27
5.480
5.480
5.390
69
2025-03-27
6.9K
5.480
+0.080
(+1.48%)
5.390-5.480
2025-03-26
5.400
5.420
5.400
95
2025-03-26
9.5K
5.400
-0.100
(-1.82%)
5.400-5.420
2025-03-25
5.500
5.560
5.500
92
2025-03-25
9.2K
5.500
-0.060
(-1.08%)
5.500-5.560
2025-03-24
5.560
5.560
5.560
-
2025-03-24
-
5.560
-
5.560-5.560
2025-03-21
5.560
5.650
5.550
225
2025-03-21
22.5K
5.560
-0.090
(-1.59%)
5.550-5.650
2025-03-20
5.650
5.750
5.630
39
2025-03-20
3.9K
5.650
-0.100
(-1.74%)
5.630-5.750
2025-03-19
5.750
5.750
5.700
329
2025-03-19
32.9K
5.750
+0.150
(+2.68%)
5.700-5.750
2025-03-18
5.600
5.700
5.600
85
2025-03-18
8.5K
5.600
-
5.600-5.700
2025-03-17
5.600
5.700
5.600
85
2025-03-17
8.5K
5.600
-
5.600-5.700
2025-03-14
5.600
5.630
5.310
2089
2025-03-14
208.9K
5.600
+0.170
(+3.13%)
5.310-5.630
2025-03-13
5.430
5.650
5.430
127
2025-03-13
12.7K
5.430
-0.040
(-0.73%)
5.430-5.650
2025-03-12
5.470
5.540
5.470
88
2025-03-12
8.8K
5.470
-0.060
(-1.09%)
5.470-5.540
2025-03-11
5.530
5.540
5.350
2432
2025-03-11
243.2K
5.530
+0.020
(+0.36%)
5.350-5.540
2025-03-10
5.510
5.630
5.450
514
2025-03-10
51.4K
5.510
-0.080
(-1.43%)
5.450-5.630
2025-03-07
5.590
5.680
5.500
587
2025-03-07
58.7K
5.590
+0.190
(+3.52%)
5.500-5.680
2025-03-06
5.400
5.610
5.380
1218
2025-03-06
121.8K
5.400
+0.020
(+0.37%)
5.380-5.610
2025-03-05
5.380
5.400
5.290
71
2025-03-05
7.1K
5.380
+0.130
(+2.48%)
5.290-5.400
2025-03-04
5.250
5.300
5.180
273
2025-03-04
27.3K
5.250
-0.010
(-0.19%)
5.180-5.300
2025-03-03
5.260
5.400
5.260
89
2025-03-03
8.9K
5.260
-0.020
(-0.38%)
5.260-5.400
2025-02-28
5.280
5.410
5.280
532
2025-02-28
53.2K
5.280
-0.190
(-3.47%)
5.280-5.410
2025-02-27
5.470
5.520
5.470
180
2025-02-27
18.0K
5.470
+0.010
(+0.18%)
5.470-5.520
2025-02-26
5.460
5.490
5.370
294
2025-02-26
29.4K
5.460
+0.210
(+4.00%)
5.370-5.490
2025-02-25
5.250
5.300
5.250
424
2025-02-25
42.4K
5.250
-0.170
(-3.14%)
5.250-5.300
2025-02-24
5.420
5.480
5.370
341
2025-02-24
34.1K
5.420
+0.050
(+0.93%)
5.370-5.480
2025-02-21
5.370
5.400
5.280
302
2025-02-21
30.2K
5.370
+0.170
(+3.27%)
5.280-5.400
2025-02-20
5.200
5.320
5.160
314
2025-02-20
31.4K
5.200
-0.120
(-2.26%)
5.160-5.320
2025-02-19
5.320
5.350
5.280
244
2025-02-19
24.4K
5.320
+0.010
(+0.19%)
5.280-5.350
2025-02-18
5.310
5.400
5.300
1857
2025-02-18
185.7K
5.310
+0.060
(+1.14%)
5.300-5.400
2025-02-17
5.250
5.400
5.240
363
2025-02-17
36.3K
5.250
+0.050
(+0.96%)
5.240-5.400
2025-02-14
5.200
5.250
5.120
326
2025-02-14
32.6K
5.200
+0.150
(+2.97%)
5.120-5.250
2025-02-13
5.050
5.150
5.040
636
2025-02-13
63.6K
5.050
+0.020
(+0.40%)
5.040-5.150
2025-02-12
5.030
5.050
4.970
218
2025-02-12
21.8K
5.030
+0.030
(+0.60%)
4.970-5.050
2025-02-11
5.000
5.040
4.900
658
2025-02-11
65.8K
5.000
+0.130
(+2.67%)
4.900-5.040
2025-02-10
5.000
5.040
4.900
658
2025-02-10
65.8K
5.000
+0.130
(+2.67%)
4.900-5.040
2025-02-07
4.870
4.870
4.870
54
2025-02-07
5.4K
4.870
+0.110
(+2.31%)
4.870-4.870
2025-02-06
4.760
4.760
4.700
24
2025-02-06
2.4K
4.760
-0.030
(-0.63%)
4.700-4.760
2025-02-05
4.790
4.940
4.790
143
2025-02-05
14.3K
4.790
-0.040
(-0.83%)
4.790-4.940
2025-02-04
4.830
4.830
4.780
223
2025-02-04
22.3K
4.830
+0.110
(+2.33%)
4.780-4.830
2025-02-03
4.720
4.760
4.680
319
2025-02-03
31.9K
4.720
-0.030
(-0.63%)
4.680-4.760
