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:2022-05-20 17:59:48
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)
1.470
+0.020
1.4
187,680
1.490
1.460
1.470
+0.020
 (1.4%)
1.460-1.490
18.8M

报价记录

 
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2022-05-20
1.470
1.490
1.460
187680
2022-05-20
18.8M
1.470
+0.020
  (1.4%)
1.460-1.490
2022-05-19
1.450
1.480
1.440
285557
2022-05-19
28.6M
1.450
-0.040
  (-2.7%)
1.440-1.480
2022-05-18
1.490
1.510
1.470
282313
2022-05-18
28.2M
1.490
+0.020
  (1.4%)
1.470-1.510
2022-05-17
1.470
1.500
1.390
712906
2022-05-17
71.3M
1.470
+0.120
  (8.9%)
1.390-1.500
2022-05-16
1.350
1.380
1.340
277217
2022-05-16
27.7M
1.350
+0.040
  (3.0%)
1.340-1.380
2022-05-13
1.350
1.380
1.340
277217
2022-05-13
27.7M
1.350
+0.040
  (3.0%)
1.340-1.380
2022-05-12
1.310
1.410
1.300
427610
2022-05-12
42.8M
1.310
-0.040
  (-3.0%)
1.300-1.410
2022-05-11
1.350
1.370
1.310
215212
2022-05-11
21.5M
1.350
-
1.310-1.370
2022-05-10
1.350
1.360
1.300
428580
2022-05-10
42.9M
1.350
-0.020
  (-1.5%)
1.300-1.360
2022-05-09
1.370
1.430
1.350
393974
2022-05-09
39.4M
1.370
-0.030
  (-2.1%)
1.350-1.430
2022-05-06
1.400
1.410
1.320
446413
2022-05-06
44.6M
1.400
+0.050
  (3.7%)
1.320-1.410
2022-05-05
1.350
1.360
1.290
485444
2022-05-05
48.5M
1.350
+0.080
  (6.3%)
1.290-1.360
2022-05-04
1.270
1.280
1.220
150783
2022-05-04
15.1M
1.270
+0.050
  (4.1%)
1.220-1.280
2022-05-03
1.270
1.280
1.220
150783
2022-05-03
15.1M
1.270
+0.050
  (4.1%)
1.220-1.280
2022-05-02
1.270
1.280
1.220
150783
2022-05-02
15.1M
1.270
+0.050
  (4.1%)
1.220-1.280
2022-04-29
1.270
1.280
1.220
150783
2022-04-29
15.1M
1.270
+0.050
  (4.1%)
1.220-1.280
2022-04-28
1.220
1.230
1.190
77603
2022-04-28
7.8M
1.220
+0.010
  (0.8%)
1.190-1.230
2022-04-27
1.210
1.230
1.190
211018
2022-04-27
21.1M
1.210
-0.020
  (-1.6%)
1.190-1.230
2022-04-26
1.230
1.250
1.190
170443
2022-04-26
17.0M
1.230
+0.010
  (0.8%)
1.190-1.250
2022-04-25
1.220
1.240
1.210
213930
2022-04-25
21.4M
1.220
-0.050
  (-3.9%)
1.210-1.240
2022-04-22
1.270
1.280
1.260
108577
2022-04-22
10.9M
1.270
-0.020
  (-1.6%)
1.260-1.280
2022-04-21
1.290
1.300
1.250
173020
2022-04-21
17.3M
1.290
+0.030
  (2.4%)
1.250-1.300
2022-04-20
1.260
1.270
1.230
174127
2022-04-20
17.4M
1.260
-0.020
  (-1.6%)
1.230-1.270
2022-04-19
1.280
1.290
1.260
114150
2022-04-19
11.4M
1.280
-
1.260-1.290
2022-04-18
1.280
1.290
1.260
114150
2022-04-18
11.4M
1.280
-
1.260-1.290
2022-04-15
1.280
1.290
1.260
64427
2022-04-15
6.4M
1.280
+0.010
  (0.8%)
1.260-1.290
2022-04-14
1.270
1.280
1.250
140274
2022-04-14
14.0M
1.270
+0.020
  (1.6%)
1.250-1.280
2022-04-13
1.250
1.290
1.230
213719
2022-04-13
21.4M
1.250
+0.020
  (1.6%)
1.230-1.290
2022-04-12
1.230
1.230
1.180
156222
2022-04-12
15.6M
1.230
-
1.180-1.230
2022-04-11
1.230
1.230
1.160
187571
2022-04-11
18.8M
1.230
+0.030
  (2.5%)
1.160-1.230
2022-04-08
1.200
1.210
1.190
74267
2022-04-08
7.4M
1.200
-0.010
  (-0.8%)
1.190-1.210
2022-04-07
1.210
1.230
1.190
276311
2022-04-07
27.6M
1.210
-0.030
  (-2.4%)
1.190-1.230
2022-04-06
1.240
1.250
1.180
302519
2022-04-06
30.3M
1.240
+0.040
  (3.3%)
1.180-1.250
2022-04-05
1.200
1.210
1.180
226784
2022-04-05
22.7M
1.200
+0.030
  (2.6%)
1.180-1.210
2022-04-04
1.170
1.190
1.120
236961
2022-04-04
23.7M
1.170
+0.040
  (3.5%)
1.120-1.190
2022-04-01
1.130
1.140
1.110
192448
2022-04-01
19.2M
1.130
-0.020
  (-1.7%)
1.110-1.140
2022-03-31
1.150
1.160
1.120
195606
2022-03-31
19.6M
1.150
-
1.120-1.160
2022-03-30
1.140
1.180
1.140
126551
2022-03-30
12.7M
1.140
-0.030
  (-2.6%)
1.140-1.180
2022-03-29
1.170
1.180
1.120
151090
2022-03-29
15.1M
1.170
+0.010
  (0.9%)
1.120-1.180
2022-03-28
1.160
1.190
1.150
175958
2022-03-28
17.6M
1.160
-0.040
  (-3.3%)
1.150-1.190
2022-03-25
1.200
1.210
1.180
156246
2022-03-25
15.6M
1.200
-0.020
  (-1.6%)
1.180-1.210
2022-03-24
1.220
1.240
1.200
396833
2022-03-24
39.7M
1.220
+0.010
  (0.8%)
1.200-1.240
2022-03-23
1.210
1.210
1.170
219458
2022-03-23
21.9M
1.210
+0.010
  (0.8%)
1.170-1.210
2022-03-22
1.200
1.230
1.170
463530
2022-03-22
46.4M
1.200
+0.020
  (1.7%)
1.170-1.230
2022-03-21
1.180
1.210
1.160
440362
2022-03-21
44.0M
1.180
+0.030
  (2.6%)
1.160-1.210
2022-03-18
1.150
1.170
1.130
425067
2022-03-18
42.5M
1.150
+0.050
  (4.5%)
1.130-1.170
2022-03-17
1.100
1.130
1.060
616435
2022-03-17
61.6M
1.100
-
1.060-1.130
2022-03-16
1.100
1.110
1.010
591286
2022-03-16
59.1M
1.100
+0.080
  (7.8%)
1.010-1.110
2022-03-15
1.020
1.090
1.020
794738
2022-03-15
79.5M
1.020
-0.090
  (-8.1%)
1.020-1.090
2022-03-14
1.110
1.150
1.100
781233
2022-03-14
78.1M
1.110
-0.070
  (-5.9%)
1.100-1.150
2022-03-11
1.180
1.210
1.120
589086
2022-03-11
58.9M
1.180
-0.020
  (-1.7%)
1.120-1.210
2022-03-10
1.200
1.240
1.080
1630238
2022-03-10
163.0M
1.200
-0.140
  (-10.4%)
1.080-1.240
2022-03-09
1.340
1.380
1.310
713620
2022-03-09
71.4M
1.340
+0.030
  (2.3%)
1.310-1.380
2022-03-08
1.310
1.360
1.300
736645
2022-03-08
73.7M
1.310
-0.030
  (-2.2%)
1.300-1.360
2022-03-07
1.340
1.360
1.300
1344535
2022-03-07
134.5M
1.340
+0.100
  (8.1%)
1.300-1.360
2022-03-04
1.240
1.290
1.190
865103
2022-03-04
86.5M
1.240
-0.060
  (-4.6%)
1.190-1.290
2022-03-03
1.300
1.330
1.220
1278646
2022-03-03
127.9M
1.300
+0.080
  (6.6%)
1.220-1.330
2022-03-02
1.220
1.290
1.200
988266
2022-03-02
98.8M
1.220
-
1.200-1.290
2022-03-01
1.220
1.220
1.150
582026
2022-03-01
58.2M
1.220
+0.020
  (1.7%)
1.150-1.220
分享到:

相关新闻