最新更新:2024-11-04 15:38:24
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)
2.970
-
2.950-2.980
877.5K
UNISEM
UNISEM
类型: 主板
代码: 5005
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)
2.970
-
-
8,775
2.980
2.950
UNISEM
UNISEM
类型:主板
代码:5005
股价 (令吉) | :2.970 |
起/落 (令吉) | :- |
起/落 (%) | :- |
成交量('00) | :8,775 |
今日最高 (令吉) | :2.980 |
今日最低 (令吉) | :2.950 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-11-04
2.970
2.980
2.950
8732
2024-11-04
873.2K
2.970
-
2.950-2.980
2024-11-01
2.970
3.010
2.960
12374
2024-11-01
1.2M
2.970
-0.060
(-2.0%)
2.960-3.010
2024-10-31
3.030
3.190
3.030
13889
2024-10-31
1.4M
3.030
-0.150
(-4.7%)
3.030-3.190
2024-10-30
3.030
3.190
3.030
13889
2024-10-30
1.4M
3.030
-0.150
(-4.7%)
3.030-3.190
2024-10-29
3.180
3.190
3.070
3341
2024-10-29
334.1K
3.180
+0.050
(1.6%)
3.070-3.190
2024-10-28
3.130
3.160
3.060
1676
2024-10-28
167.6K
3.130
+0.030
(1.0%)
3.060-3.160
2024-10-25
3.100
3.120
3.070
1880
2024-10-25
188.0K
3.100
-0.010
(-0.3%)
3.070-3.120
2024-10-24
3.110
3.130
3.100
2222
2024-10-24
222.2K
3.110
-0.030
(-1.0%)
3.100-3.130
2024-10-23
3.140
3.160
3.110
3595
2024-10-23
359.5K
3.140
+0.010
(0.3%)
3.110-3.160
2024-10-22
3.130
3.140
3.060
6226
2024-10-22
622.6K
3.130
+0.100
(3.3%)
3.060-3.140
2024-10-21
3.030
3.130
3.030
12557
2024-10-21
1.3M
3.030
-0.010
(-0.3%)
3.030-3.130
2024-10-18
3.040
3.080
3.010
16276
2024-10-18
1.6M
3.040
+0.020
(0.7%)
3.010-3.080
2024-10-17
3.020
3.100
3.010
15964
2024-10-17
1.6M
3.020
-0.120
(-3.8%)
3.010-3.100
2024-10-16
3.140
3.140
3.000
30611
2024-10-16
3.1M
3.140
+0.030
(1.0%)
3.000-3.140
2024-10-15
3.110
3.140
3.080
5406
2024-10-15
540.6K
3.110
-
3.080-3.140
2024-10-14
3.110
3.160
3.080
3061
2024-10-14
306.1K
3.110
-0.050
(-1.6%)
3.080-3.160
2024-10-11
3.160
3.200
3.160
2201
2024-10-11
220.1K
3.160
-0.040
(-1.2%)
3.160-3.200
2024-10-10
3.200
3.200
3.130
2108
2024-10-10
210.8K
3.200
+0.060
(1.9%)
3.130-3.200
2024-10-09
3.140
3.200
3.140
2406
2024-10-09
240.6K
3.140
-
3.140-3.200
2024-10-08
3.140
3.210
3.120
1764
2024-10-08
176.4K
3.140
-0.080
(-2.5%)
3.120-3.210
2024-10-07
3.220
3.220
3.060
9908
2024-10-07
990.8K
3.220
+0.160
(5.2%)
3.060-3.220
2024-10-04
3.060
3.180
3.040
3630
2024-10-04
363.0K
3.060
-0.120
(-3.8%)
3.040-3.180
2024-10-03
3.180
3.210
3.140
1704
2024-10-03
170.4K
3.180
-0.020
(-0.6%)
3.140-3.210
2024-10-02
3.200
3.220
3.140
4781
2024-10-02
478.1K
3.200
-0.020
(-0.6%)
3.140-3.220
2024-10-01
3.220
3.220
3.130
5931
2024-10-01
593.1K
3.220
+0.100
(3.2%)
3.130-3.220
2024-09-30
3.120
3.160
3.000
5041
2024-09-30
504.1K
3.120
+0.040
(1.3%)
3.000-3.160
2024-09-27
3.080
3.080
2.970
5418
2024-09-27
541.8K
3.080
+0.080
(2.7%)
2.970-3.080
2024-09-26
3.000
3.000
2.900
12365
2024-09-26
1.2M
3.000
+0.040
(1.4%)
2.900-3.000
2024-09-25
2.960
3.130
2.950
18202
2024-09-25
1.8M
2.960
-0.100
(-3.3%)
2.950-3.130
2024-09-24
3.060
3.170
3.020
13006
2024-09-24
1.3M
3.060
-0.140
(-4.4%)
3.020-3.170
2024-09-23
3.200
3.300
3.150
2114
2024-09-23
211.4K
3.200
-0.050
(-1.5%)
3.150-3.300
2024-09-20
3.250
3.250
3.100
6177
2024-09-20
617.7K
3.250
+0.050
(1.6%)
3.100-3.250
2024-09-19
3.200
3.210
3.100
3769
2024-09-19
376.9K
3.200
+0.060
(1.9%)
3.100-3.210
2024-09-18
3.160
3.220
3.090
3647
2024-09-18
364.7K
3.160
-0.030
(-0.9%)
3.090-3.220
2024-09-17
3.190
3.200
3.150
3420
2024-09-17
342.0K
3.190
-0.010
(-0.3%)
3.150-3.200
2024-09-16
3.200
3.230
3.150
3947
2024-09-16
394.7K
3.200
+0.080
(2.6%)
3.150-3.230
2024-09-13
3.200
3.230
3.150
3947
2024-09-13
394.7K
3.200
+0.080
(2.6%)
3.150-3.230
2024-09-12
3.120
3.150
3.050
2763
2024-09-12
276.3K
3.120
+0.080
(2.6%)
3.050-3.150
2024-09-11
3.040
3.100
3.020
3585
2024-09-11
358.5K
3.040
-0.060
(-1.9%)
3.020-3.100
2024-09-10
3.100
3.150
3.070
4689
2024-09-10
468.9K
3.100
+0.050
(1.6%)
3.070-3.150
2024-09-09
3.050
3.060
2.960
7757
2024-09-09
775.7K
3.050
+0.060
(2.0%)
2.960-3.060
2024-09-06
2.990
3.100
2.980
8442
2024-09-06
844.2K
2.990
-0.060
(-2.0%)
2.980-3.100
2024-09-05
3.050
3.110
3.040
8996
2024-09-05
899.6K
3.050
-0.060
(-1.9%)
3.040-3.110
2024-09-04
3.110
3.180
3.090
4930
2024-09-04
493.0K
3.110
-0.050
(-1.6%)
3.090-3.180
2024-09-03
3.160
3.300
3.150
6107
2024-09-03
610.7K
3.160
-0.120
(-3.7%)
3.150-3.300
2024-09-02
3.280
3.320
3.150
5250
2024-09-02
525.0K
3.280
+0.130
(4.1%)
3.150-3.320