星洲网
星洲网
星洲网 登录
我的股票|星洲网 我的股票
Newsletter|星洲网 Newsletter 联络我们|星洲网 联络我们 登广告|星洲网 登广告 关于我们|星洲网 关于我们 活动|星洲网 活动

股市

我的股票

最后刷新:

 立即刷新
最新更新:2022-05-25 17:56:55
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)
6.400
-0.200
-3.0
84,227
6.730
6.030
6.400
-0.200
 (-3.0%)
6.030-6.730
8.4M

报价记录

 
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2022-05-25
6.400
6.730
6.030
84227
2022-05-25
8.4M
6.400
-0.200
  (-3.0%)
6.030-6.730
2022-05-24
6.600
7.320
6.520
91367
2022-05-24
9.1M
6.600
-0.700
  (-9.6%)
6.520-7.320
2022-05-23
7.300
7.440
7.240
43609
2022-05-23
4.4M
7.300
+0.030
  (0.4%)
7.240-7.440
2022-05-20
7.270
7.360
7.150
31891
2022-05-20
3.2M
7.270
+0.100
  (1.4%)
7.150-7.360
2022-05-19
7.170
7.700
7.000
105422
2022-05-19
10.5M
7.170
-0.220
  (-3.0%)
7.000-7.700
2022-05-18
7.390
7.500
7.180
41312
2022-05-18
4.1M
7.390
-0.010
  (-0.1%)
7.180-7.500
2022-05-17
7.400
7.400
7.200
64856
2022-05-17
6.5M
7.400
+0.420
  (6.0%)
7.200-7.400
2022-05-16
6.980
7.060
6.730
51942
2022-05-16
5.2M
6.980
+0.420
  (6.4%)
6.730-7.060
2022-05-13
6.980
7.060
6.730
51942
2022-05-13
5.2M
6.980
+0.420
  (6.4%)
6.730-7.060
2022-05-12
6.560
7.180
6.550
124059
2022-05-12
12.4M
6.560
-0.170
  (-2.5%)
6.550-7.180
2022-05-11
6.730
6.800
6.280
64590
2022-05-11
6.5M
6.730
+0.310
  (4.8%)
6.280-6.800
2022-05-10
6.420
6.510
6.110
72402
2022-05-10
7.2M
6.420
-0.270
  (-4.0%)
6.110-6.510
2022-05-09
6.690
6.870
6.330
69535
2022-05-09
7.0M
6.690
+0.350
  (5.5%)
6.330-6.870
2022-05-06
6.340
6.670
6.250
48933
2022-05-06
4.9M
6.340
-0.190
  (-2.9%)
6.250-6.670
2022-05-05
6.530
6.680
6.090
114935
2022-05-05
11.5M
6.530
+0.720
  (12.4%)
6.090-6.680
2022-05-04
5.810
5.970
5.250
124723
2022-05-04
12.5M
5.810
+0.600
  (11.5%)
5.250-5.970
2022-05-03
5.810
5.970
5.250
124723
2022-05-03
12.5M
5.810
+0.600
  (11.5%)
5.250-5.970
2022-05-02
5.810
5.970
5.250
124723
2022-05-02
12.5M
5.810
+0.600
  (11.5%)
5.250-5.970
2022-04-29
5.810
5.970
5.250
124723
2022-04-29
12.5M
5.810
+0.600
  (11.5%)
5.250-5.970
2022-04-28
5.210
5.240
4.830
41282
2022-04-28
4.1M
5.210
+0.400
  (8.3%)
4.830-5.240
2022-04-27
4.810
4.810
4.610
15252
2022-04-27
1.5M
4.810
+0.150
  (3.2%)
4.610-4.810
2022-04-26
4.660
4.730
4.600
7300
2022-04-26
730.0K
4.660
+0.040
  (0.9%)
4.600-4.730
2022-04-25
4.620
4.760
4.480
14262
2022-04-25
1.4M
4.620
+0.020
  (0.4%)
4.480-4.760
2022-04-22
4.600
4.650
4.360
27805
2022-04-22
2.8M
4.600
+0.240
  (5.5%)
4.360-4.650
2022-04-21
4.360
4.390
4.150
17776
2022-04-21
1.8M
4.360
+0.200
  (4.8%)
4.150-4.390
2022-04-20
4.160
4.170
4.110
2131
2022-04-20
213.1K
4.160
+0.050
  (1.2%)
4.110-4.170
2022-04-19
4.110
4.120
4.070
1112
2022-04-19
111.2K
4.110
-0.010
  (-0.2%)
4.070-4.120
2022-04-18
4.110
4.120
4.070
1112
2022-04-18
111.2K
4.110
-0.010
  (-0.2%)
4.070-4.120
2022-04-15
4.120
4.150
4.080
665
2022-04-15
66.5K
4.120
-
4.080-4.150
2022-04-14
4.120
4.190
4.110
2998
2022-04-14
299.8K
4.120
-0.050
  (-1.2%)
4.110-4.190
2022-04-13
4.170
4.200
4.170
3752
2022-04-13
375.2K
4.170
+0.040
  (1.0%)
4.170-4.200
2022-04-12
4.130
4.140
4.060
2000
2022-04-12
200.0K
4.130
+0.040
  (1.0%)
4.060-4.140
2022-04-11
4.090
4.190
4.080
3163
2022-04-11
316.3K
4.090
-0.080
  (-1.9%)
4.080-4.190
2022-04-08
4.170
4.180
4.070
6994
2022-04-08
699.4K
4.170
+0.100
  (2.5%)
4.070-4.180
2022-04-07
4.070
4.090
4.050
3503
2022-04-07
350.3K
4.070
-0.010
  (-0.2%)
4.050-4.090
2022-04-06
4.080
4.080
4.040
2963
2022-04-06
296.3K
4.080
+0.080
  (2.0%)
4.040-4.080
2022-04-05
4.000
4.040
3.960
2727
2022-04-05
272.7K
4.000
+0.030
  (0.8%)
3.960-4.040
2022-04-04
3.970
3.970
3.880
1822
2022-04-04
182.2K
3.970
+0.050
  (1.3%)
3.880-3.970
2022-04-01
3.920
3.930
3.900
1407
2022-04-01
140.7K
3.920
-0.040
  (-1.0%)
3.900-3.930
2022-03-31
3.960
3.970
3.900
1029
2022-03-31
102.9K
3.960
+0.020
  (0.5%)
3.900-3.970
2022-03-30
3.920
3.950
3.830
1268
2022-03-30
126.8K
3.920
+0.020
  (0.5%)
3.830-3.950
2022-03-29
3.900
3.920
3.880
1982
2022-03-29
198.2K
3.900
-0.050
  (-1.3%)
3.880-3.920
2022-03-28
3.950
4.000
3.920
2442
2022-03-28
244.2K
3.950
-0.050
  (-1.2%)
3.920-4.000
2022-03-25
4.000
4.060
4.000
1486
2022-03-25
148.6K
4.000
-0.050
  (-1.2%)
4.000-4.060
2022-03-24
4.050
4.080
4.030
2544
2022-03-24
254.4K
4.050
+0.060
  (1.5%)
4.030-4.080
2022-03-23
3.990
4.000
3.930
2322
2022-03-23
232.2K
3.990
+0.020
  (0.5%)
3.930-4.000
2022-03-22
3.970
4.040
3.960
1160
2022-03-22
116.0K
3.970
-0.040
  (-1.0%)
3.960-4.040
2022-03-21
4.010
4.030
3.950
1418
2022-03-21
141.8K
4.010
+0.080
  (2.0%)
3.950-4.030
2022-03-18
3.930
3.960
3.880
2572
2022-03-18
257.2K
3.930
+0.040
  (1.0%)
3.880-3.960
2022-03-17
3.890
3.930
3.820
2608
2022-03-17
260.8K
3.890
+0.060
  (1.6%)
3.820-3.930
2022-03-16
3.830
3.840
3.700
1464
2022-03-16
146.4K
3.830
+0.080
  (2.1%)
3.700-3.840
2022-03-15
3.750
3.850
3.710
6254
2022-03-15
625.4K
3.750
-0.100
  (-2.6%)
3.710-3.850
2022-03-14
3.850
3.950
3.840
2072
2022-03-14
207.2K
3.850
-0.050
  (-1.3%)
3.840-3.950
2022-03-11
3.900
3.910
3.850
1780
2022-03-11
178.0K
3.900
-
3.850-3.910
2022-03-10
3.900
3.900
3.820
4969
2022-03-10
496.9K
3.900
-0.050
  (-1.3%)
3.820-3.900
2022-03-09
3.950
3.980
3.900
7776
2022-03-09
777.6K
3.950
+0.090
  (2.3%)
3.900-3.980
2022-03-08
3.860
3.920
3.820
12998
2022-03-08
1.3M
3.860
-0.090
  (-2.3%)
3.820-3.920
2022-03-07
3.950
4.260
3.890
19896
2022-03-07
2.0M
3.950
-0.110
  (-2.7%)
3.890-4.260
2022-03-04
4.060
4.270
4.050
16999
2022-03-04
1.7M
4.060
-0.240
  (-5.6%)
4.050-4.270
2022-03-03
4.300
4.390
4.230
23201
2022-03-03
2.3M
4.300
+0.060
  (1.4%)
4.230-4.390
2022-03-02
4.240
4.350
4.220
9914
2022-03-02
991.4K
4.240
+0.060
  (1.4%)
4.220-4.350
2022-03-01
4.180
4.460
4.140
15751
2022-03-01
1.6M
4.180
-0.100
  (-2.3%)
4.140-4.460
分享到:

相关新闻