登录
我的股票
Newsletter 联络我们 登广告 关于我们 活动

股市

最后刷新:

 立即刷新
最新更新:2022-01-27 17:56:58
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)
4.550
-0.150
-3.2
9,700
4.680
4.520
4.550
-0.150
 (-3.2%)
4.520-4.680
970.0K

报价记录

 
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2022-01-27
4.550
4.680
4.520
9700
2022-01-27
970.0K
4.550
-0.150
  (-3.2%)
4.520-4.680
2022-01-26
4.700
4.740
4.540
7093
2022-01-26
709.3K
4.700
+0.160
  (3.5%)
4.540-4.740
2022-01-25
4.540
4.630
4.500
13139
2022-01-25
1.3M
4.540
-
4.500-4.630
2022-01-24
4.540
4.590
4.250
23035
2022-01-24
2.3M
4.540
+0.190
  (4.4%)
4.250-4.590
2022-01-21
4.350
4.630
4.180
41218
2022-01-21
4.1M
4.350
-0.260
  (-5.6%)
4.180-4.630
2022-01-20
4.610
4.650
4.520
61624
2022-01-20
6.2M
4.610
+0.010
  (0.2%)
4.520-4.650
2022-01-19
4.600
4.980
4.500
75972
2022-01-19
7.6M
4.600
-0.430
  (-8.6%)
4.500-4.980
2022-01-18
5.030
5.130
4.920
29563
2022-01-18
3.0M
5.030
-0.020
  (-0.4%)
4.920-5.130
2022-01-17
5.030
5.130
4.920
29563
2022-01-17
3.0M
5.030
-0.020
  (-0.4%)
4.920-5.130
2022-01-14
5.050
5.390
4.970
83185
2022-01-14
8.3M
5.050
-0.400
  (-7.3%)
4.970-5.390
2022-01-13
5.450
5.620
5.440
10425
2022-01-13
1.0M
5.450
-0.140
  (-2.5%)
5.440-5.620
2022-01-12
5.590
5.630
5.500
13352
2022-01-12
1.3M
5.590
+0.170
  (3.1%)
5.500-5.630
2022-01-11
5.420
5.750
5.370
37979
2022-01-11
3.8M
5.420
-0.280
  (-4.9%)
5.370-5.750
2022-01-10
5.700
5.950
5.650
21325
2022-01-10
2.1M
5.700
-0.250
  (-4.2%)
5.650-5.950
2022-01-07
5.950
5.960
5.910
2068
2022-01-07
206.8K
5.950
-
5.910-5.960
2022-01-06
5.950
6.150
5.900
20485
2022-01-06
2.0M
5.950
-0.220
  (-3.6%)
5.900-6.150
2022-01-05
6.170
6.200
6.100
13390
2022-01-05
1.3M
6.170
+0.060
  (1.0%)
6.100-6.200
2022-01-04
6.110
6.150
6.100
2796
2022-01-04
279.6K
6.110
-0.040
  (-0.7%)
6.100-6.150
2022-01-03
6.150
6.190
5.950
6420
2022-01-03
642.0K
6.150
-0.060
  (-1.0%)
5.950-6.190
2021-12-31
6.210
6.210
5.900
23280
2021-12-31
2.3M
6.210
+0.060
  (1.0%)
5.900-6.210
2021-12-30
6.150
6.150
5.980
15953
2021-12-30
1.6M
6.150
+0.170
  (2.8%)
5.980-6.150
2021-12-29
5.980
5.990
5.830
6845
2021-12-29
684.5K
5.980
+0.150
  (2.6%)
5.830-5.990
2021-12-28
5.830
5.830
5.760
1854
2021-12-28
185.4K
5.830
+0.090
  (1.6%)
5.760-5.830
2021-12-27
5.740
5.800
5.710
545
2021-12-27
54.5K
5.740
-0.040
  (-0.7%)
5.710-5.800
2021-12-24
5.780
5.780
5.700
1712
2021-12-24
171.2K
5.780
+0.110
  (1.9%)
5.700-5.780
2021-12-23
5.670
5.740
5.660
2538
2021-12-23
253.8K
5.670
-0.010
  (-0.2%)
5.660-5.740
2021-12-22
5.680
5.740
5.680
646
2021-12-22
64.6K
5.680
-0.010
  (-0.2%)
5.680-5.740
2021-12-21
5.690
5.750
5.660
926
2021-12-21
92.6K
5.690
+0.010
  (0.2%)
5.660-5.750
2021-12-20
5.680
5.800
5.660
14789
2021-12-20
1.5M
5.680
-0.110
  (-1.9%)
5.660-5.800
2021-12-17
5.790
5.790
5.680
1357
2021-12-17
135.7K
5.790
+0.080
  (1.4%)
5.680-5.790
2021-12-16
5.710
5.880
5.710
3207
2021-12-16
320.7K
5.710
-0.090
  (-1.6%)
5.710-5.880
2021-12-15
5.800
5.850
5.640
5035
2021-12-15
503.5K
5.800
+0.180
  (3.2%)
5.640-5.850
2021-12-14
5.620
5.670
5.600
3588
2021-12-14
358.8K
5.620
+0.020
  (0.4%)
5.600-5.670
2021-12-13
5.600
5.640
5.600
1900
2021-12-13
190.0K
5.600
-0.010
  (-0.2%)
5.600-5.640
2021-12-10
5.610
5.700
5.610
2069
2021-12-10
206.9K
5.610
-0.050
  (-0.9%)
5.610-5.700
2021-12-09
5.660
5.780
5.640
2850
2021-12-09
285.0K
5.660
-0.070
  (-1.2%)
5.640-5.780
2021-12-08
5.730
5.800
5.700
3963
2021-12-08
396.3K
5.730
+0.080
  (1.4%)
5.700-5.800
2021-12-07
5.650
5.690
5.600
5393
2021-12-07
539.3K
5.650
+0.050
  (0.9%)
5.600-5.690
2021-12-06
5.600
5.780
5.600
7714
2021-12-06
771.4K
5.600
-0.210
  (-3.6%)
5.600-5.780
2021-12-02
5.810
5.850
5.750
7870
2021-12-02
787.0K
5.810
-
5.750-5.850
2021-12-01
5.810
5.900
5.800
2870
2021-12-01
287.0K
5.810
-0.090
  (-1.5%)
5.800-5.900
2021-11-30
5.900
6.000
5.870
3988
2021-11-30
398.8K
5.900
-0.090
  (-1.5%)
5.870-6.000
2021-11-29
5.990
6.000
5.620
16569
2021-11-29
1.7M
5.990
+0.080
  (1.4%)
5.620-6.000
2021-11-26
5.910
5.940
5.900
16652
2021-11-26
1.7M
5.910
-0.010
  (-0.2%)
5.900-5.940
2021-11-25
5.920
5.990
5.910
1390
2021-11-25
139.0K
5.920
-0.070
  (-1.2%)
5.910-5.990
2021-11-24
5.990
6.000
5.920
2807
2021-11-24
280.7K
5.990
-
5.920-6.000
2021-11-23
5.990
6.010
5.940
7871
2021-11-23
787.1K
5.990
+0.010
  (0.2%)
5.940-6.010
2021-11-22
5.980
6.050
5.950
13260
2021-11-22
1.3M
5.980
+0.020
  (0.3%)
5.950-6.050
2021-11-19
5.960
5.960
5.910
1295
2021-11-19
129.5K
5.960
+0.020
  (0.3%)
5.910-5.960
2021-11-18
5.940
5.960
5.780
4283
2021-11-18
428.3K
5.940
+0.040
  (0.7%)
5.780-5.960
2021-11-17
5.900
5.910
5.820
7505
2021-11-17
750.5K
5.900
+0.040
  (0.7%)
5.820-5.910
2021-11-16
5.860
5.930
5.750
9310
2021-11-16
931.0K
5.860
+0.040
  (0.7%)
5.750-5.930
2021-11-15
5.820
6.080
5.800
9279
2021-11-15
927.9K
5.820
-0.160
  (-2.7%)
5.800-6.080
2021-11-12
5.980
6.020
5.950
7669
2021-11-12
766.9K
5.980
-
5.950-6.020
2021-11-11
5.980
6.030
5.950
9168
2021-11-11
916.8K
5.980
-0.060
  (-1.0%)
5.950-6.030
2021-11-10
6.040
6.100
6.030
4064
2021-11-10
406.4K
6.040
-0.060
  (-1.0%)
6.030-6.100
2021-11-09
6.100
6.100
6.100
-
2021-11-09
-
6.100
-
6.100-6.100
2021-11-08
6.100
6.230
6.050
13921
2021-11-08
1.4M
6.100
-0.100
  (-1.6%)
6.050-6.230
2021-11-05
6.200
6.260
6.120
6330
2021-11-05
633.0K
6.200
-
6.120-6.260
2021-11-03
6.200
6.330
6.160
11107
2021-11-03
1.1M
6.200
-0.100
  (-1.6%)
6.160-6.330
2021-11-02
6.300
6.340
6.020
19862
2021-11-02
2.0M
6.300
+0.260
  (4.3%)
6.020-6.340
2021-11-01
6.040
6.200
6.010
5696
2021-11-01
569.6K
6.040
-0.100
  (-1.6%)
6.010-6.200
分享到:

相关新闻