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)
0.770
+0.120
18.5
35,491
0.805
0.650
0.770
+0.120
 (18.5%)
0.650-0.805
3.5M

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
0.770
0.805
0.650
35491
2022-05-20
3.5M
0.770
+0.120
  (18.5%)
0.650-0.805
2022-05-19
0.650
0.700
0.650
8604
2022-05-19
860.4K
0.650
-0.050
  (-7.1%)
0.650-0.700
2022-05-18
0.700
0.800
0.660
8186
2022-05-18
818.6K
0.700
-0.100
  (-12.5%)
0.660-0.800
2022-05-17
0.800
0.830
0.755
11004
2022-05-17
1.1M
0.800
-0.015
  (-1.8%)
0.755-0.830
2022-05-16
0.815
0.845
0.720
29068
2022-05-16
2.9M
0.815
+0.065
  (8.7%)
0.720-0.845
2022-05-13
0.815
0.845
0.720
29068
2022-05-13
2.9M
0.815
+0.065
  (8.7%)
0.720-0.845
2022-05-12
0.750
0.835
0.630
75593
2022-05-12
7.6M
0.750
+0.080
  (11.9%)
0.630-0.835
2022-05-11
0.670
0.730
0.450
29113
2022-05-11
2.9M
0.670
+0.240
  (55.8%)
0.450-0.730
2022-05-10
0.430
0.465
0.415
2404
2022-05-10
240.4K
0.430
+0.015
  (3.6%)
0.415-0.465
2022-05-09
0.415
0.450
0.415
4072
2022-05-09
407.2K
0.415
-0.050
  (-10.8%)
0.415-0.450
2022-05-06
0.465
0.520
0.450
6591
2022-05-06
659.1K
0.465
-0.020
  (-4.1%)
0.450-0.520
2022-05-05
0.485
0.520
0.485
5259
2022-05-05
525.9K
0.485
-0.035
  (-6.7%)
0.485-0.520
2022-05-04
0.520
0.545
0.505
2205
2022-05-04
220.5K
0.520
-0.005
  (-0.9%)
0.505-0.545
2022-05-03
0.520
0.545
0.505
2205
2022-05-03
220.5K
0.520
-0.005
  (-0.9%)
0.505-0.545
2022-05-02
0.520
0.545
0.505
2205
2022-05-02
220.5K
0.520
-0.005
  (-0.9%)
0.505-0.545
2022-04-29
0.520
0.545
0.505
2205
2022-04-29
220.5K
0.520
-0.005
  (-0.9%)
0.505-0.545
2022-04-28
0.525
0.535
0.520
3221
2022-04-28
322.1K
0.525
-0.005
  (-0.9%)
0.520-0.535
2022-04-27
0.530
0.545
0.525
2404
2022-04-27
240.4K
0.530
-0.015
  (-2.8%)
0.525-0.545
2022-04-26
0.545
0.575
0.535
2894
2022-04-26
289.4K
0.545
-0.025
  (-4.4%)
0.535-0.575
2022-04-25
0.570
0.600
0.565
3466
2022-04-25
346.6K
0.570
-0.015
  (-2.6%)
0.565-0.600
2022-04-22
0.585
0.610
0.570
3071
2022-04-22
307.1K
0.585
-0.025
  (-4.1%)
0.570-0.610
2022-04-21
0.610
0.610
0.575
4563
2022-04-21
456.3K
0.610
+0.025
  (4.3%)
0.575-0.610
2022-04-20
0.585
0.665
0.575
6742
2022-04-20
674.2K
0.585
-0.065
  (-10.0%)
0.575-0.665
2022-04-19
0.650
0.700
0.635
2262
2022-04-19
226.2K
0.650
-0.050
  (-7.1%)
0.635-0.700
2022-04-18
0.650
0.700
0.635
2262
2022-04-18
226.2K
0.650
-0.050
  (-7.1%)
0.635-0.700
2022-04-15
0.700
0.725
0.685
514
2022-04-15
51.4K
0.700
+0.020
  (2.9%)
0.685-0.725
2022-04-14
0.680
0.735
0.675
2108
2022-04-14
210.8K
0.680
-0.055
  (-7.5%)
0.675-0.735
2022-04-13
0.735
0.750
0.735
267
2022-04-13
26.7K
0.735
+0.005
  (0.7%)
0.735-0.750
2022-04-12
0.730
0.740
0.725
159
2022-04-12
15.9K
0.730
-0.020
  (-2.7%)
0.725-0.740
2022-04-11
0.750
0.805
0.750
2521
2022-04-11
252.1K
0.750
-0.055
  (-6.8%)
0.750-0.805
2022-04-08
0.805
0.865
0.795
4050
2022-04-08
405.0K
0.805
-0.045
  (-5.3%)
0.795-0.865
2022-04-07
0.850
0.860
0.825
298
2022-04-07
29.8K
0.850
-
0.825-0.860
2022-04-06
0.850
0.865
0.805
4095
2022-04-06
409.5K
0.850
+0.035
  (4.3%)
0.805-0.865
2022-04-05
0.815
0.815
0.800
1361
2022-04-05
136.1K
0.815
+0.015
  (1.9%)
0.800-0.815
2022-04-04
0.800
0.840
0.800
1700
2022-04-04
170.0K
0.800
-0.030
  (-3.6%)
0.800-0.840
2022-04-01
0.830
0.835
0.815
560
2022-04-01
56.0K
0.830
-0.020
  (-2.4%)
0.815-0.835
2022-03-31
0.850
0.880
0.850
937
2022-03-31
93.7K
0.850
-0.045
  (-5.0%)
0.850-0.880
2022-03-30
0.895
0.895
0.850
4397
2022-03-30
439.7K
0.895
+0.030
  (3.5%)
0.850-0.895
2022-03-29
0.865
0.865
0.865
20
2022-03-29
2.0K
0.865
-0.035
  (-3.9%)
0.865-0.865
2022-03-28
0.900
0.920
0.900
366
2022-03-28
36.6K
0.900
-0.065
  (-6.7%)
0.900-0.920
2022-03-25
0.965
0.965
0.920
131
2022-03-25
13.1K
0.965
+0.045
  (4.9%)
0.920-0.965
2022-03-24
0.920
0.920
0.915
587
2022-03-24
58.7K
0.920
-0.045
  (-4.7%)
0.915-0.920
2022-03-23
0.965
0.965
0.965
-
2022-03-23
-
0.965
-
0.965-0.965
2022-03-22
0.965
0.965
0.905
414
2022-03-22
41.4K
0.965
+0.045
  (4.9%)
0.905-0.965
2022-03-21
0.920
0.930
0.920
100
2022-03-21
10.0K
0.920
-0.010
  (-1.1%)
0.920-0.930
2022-03-18
0.930
0.930
0.930
-
2022-03-18
-
0.930
-
0.930-0.930
2022-03-17
0.930
0.930
0.930
-
2022-03-17
-
0.930
-
0.930-0.930
2022-03-16
0.930
0.930
0.880
701
2022-03-16
70.1K
0.930
+0.025
  (2.8%)
0.880-0.930
2022-03-15
0.905
0.910
0.850
91
2022-03-15
9.1K
0.905
-0.015
  (-1.6%)
0.850-0.910
2022-03-14
0.920
0.920
0.920
-
2022-03-14
-
0.920
-
0.920-0.920
2022-03-11
0.920
0.980
0.880
332
2022-03-11
33.2K
0.920
-0.010
  (-1.1%)
0.880-0.980
2022-03-10
0.930
0.960
0.930
324
2022-03-10
32.4K
0.930
+0.030
  (3.3%)
0.930-0.960
2022-03-09
0.900
0.920
0.880
195
2022-03-09
19.5K
0.900
+0.015
  (1.7%)
0.880-0.920
2022-03-08
0.885
0.910
0.885
321
2022-03-08
32.1K
0.885
-0.025
  (-2.8%)
0.885-0.910
2022-03-07
0.910
0.955
0.910
150
2022-03-07
15.0K
0.910
-0.045
  (-4.7%)
0.910-0.955
2022-03-04
0.955
1.030
0.910
186
2022-03-04
18.6K
0.955
-0.075
  (-7.3%)
0.910-1.030
2022-03-03
1.030
1.060
0.990
1642
2022-03-03
164.2K
1.030
+0.100
  (10.8%)
0.990-1.060
2022-03-02
0.930
0.930
0.930
17
2022-03-02
1.7K
0.930
-0.005
  (-0.5%)
0.930-0.930
2022-03-01
0.935
0.960
0.935
245
2022-03-01
24.5K
0.935
-0.015
  (-1.6%)
0.935-0.960
分享到:

相关新闻