最新更新:2024-11-21 16:32:27
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)
4.700
-0.040
(-0.8%)
4.690-4.700
10.0K
CHINAETF-MYR
CHINAETF-MYR
类型: 创业板
代码: 0829EA
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)
4.700
-0.040
-0.8
100
4.700
4.690
CHINAETF-MYR
CHINAETF-MYR
类型：创业板
代码：0829EA
| 股价 (令吉) | ：4.700 |
| 起/落 (令吉) | ：-0.040 |
| 起/落 (%) | ：-0.8 |
| 成交量（'00) | ：100 |
| 今日最高 (令吉) | ：4.700 |
| 今日最低 (令吉) | ：4.690 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-11-21
4.700
4.700
4.690
100
2024-11-21
10.0K
4.700
-0.040
(-0.8%)
4.690-4.700
2024-11-20
4.740
4.770
4.740
36
2024-11-20
3.6K
4.740
-0.010
(-0.2%)
4.740-4.770
2024-11-19
4.750
4.770
4.750
44
2024-11-19
4.4K
4.750
+0.040
(0.8%)
4.750-4.770
2024-11-18
4.710
4.730
4.680
23
2024-11-18
2.3K
4.710
+0.030
(0.6%)
4.680-4.730
2024-11-15
4.680
4.750
4.650
1344
2024-11-15
134.4K
4.680
+0.010
(0.2%)
4.650-4.750
2024-11-14
4.670
4.760
4.670
822
2024-11-14
82.2K
4.670
-0.090
(-1.9%)
4.670-4.760
2024-11-13
4.760
4.760
4.690
2756
2024-11-13
275.6K
4.760
-0.050
(-1.0%)
4.690-4.760
2024-11-12
4.810
4.890
4.750
720
2024-11-12
72.0K
4.810
-0.120
(-2.4%)
4.750-4.890
2024-11-11
4.930
4.990
4.830
368
2024-11-11
36.8K
4.930
-0.070
(-1.4%)
4.830-4.990
2024-11-08
5.000
5.100
4.900
98
2024-11-08
9.8K
5.000
-0.050
(-1.0%)
4.900-5.100
2024-11-07
5.050
5.060
4.820
1772
2024-11-07
177.2K
5.050
+0.120
(2.4%)
4.820-5.060
2024-11-06
4.930
5.000
4.880
702
2024-11-06
70.2K
4.930
-0.070
(-1.4%)
4.880-5.000
2024-11-05
5.000
5.010
4.930
1553
2024-11-05
155.3K
5.000
+0.070
(1.4%)
4.930-5.010
2024-11-04
4.930
4.930
4.910
132
2024-11-04
13.2K
4.930
-0.020
(-0.4%)
4.910-4.930
2024-11-01
4.950
4.950
4.860
1143
2024-11-01
114.3K
4.950
+0.020
(0.4%)
4.860-4.950
2024-10-31
4.930
4.950
4.930
92
2024-10-31
9.2K
4.930
-0.010
(-0.2%)
4.930-4.950
2024-10-30
4.930
4.950
4.930
92
2024-10-30
9.2K
4.930
-0.010
(-0.2%)
4.930-4.950
2024-10-29
4.940
5.020
4.890
2010
2024-10-29
201.0K
4.940
+0.050
(1.0%)
4.890-5.020
2024-10-28
4.890
4.900
4.880
137
2024-10-28
13.7K
4.890
-0.020
(-0.4%)
4.880-4.900
2024-10-25
4.910
4.950
4.860
18
2024-10-25
1.8K
4.910
+0.050
(1.0%)
4.860-4.950
2024-10-24
4.860
5.030
4.820
111
2024-10-24
11.1K
4.860
-0.190
(-3.8%)
4.820-5.030
2024-10-23
5.050
5.050
4.880
634
2024-10-23
63.4K
5.050
+0.170
(3.5%)
4.880-5.050
2024-10-22
4.880
4.880
4.820
1353
2024-10-22
135.3K
4.880
+0.010
(0.2%)
4.820-4.880
2024-10-21
4.870
5.050
4.850
1440
2024-10-21
144.0K
4.870
-0.070
(-1.4%)
4.850-5.050
2024-10-18
4.940
4.970
4.740
2274
2024-10-18
227.4K
4.940
+0.160
(3.4%)
4.740-4.970
2024-10-17
4.780
4.880
4.770
564
2024-10-17
56.4K
4.780
-0.040
(-0.8%)
4.770-4.880
2024-10-16
4.820
4.900
4.800
865
2024-10-16
86.5K
4.820
-0.100
(-2.0%)
4.800-4.900
2024-10-15
4.920
5.050
4.850
1385
2024-10-15
138.5K
4.920
-0.190
(-3.7%)
4.850-5.050
2024-10-14
5.110
5.110
5.030
119
2024-10-14
11.9K
5.110
+0.110
(2.2%)
5.030-5.110
2024-10-11
5.000
5.180
5.000
191
2024-10-11
19.1K
5.000
-0.160
(-3.1%)
5.000-5.180
2024-10-10
5.160
5.250
5.000
1407
2024-10-10
140.7K
5.160
+0.160
(3.2%)
5.000-5.250
2024-10-09
5.000
5.250
4.940
1505
2024-10-09
150.5K
5.000
-0.100
(-2.0%)
4.940-5.250
2024-10-08
5.100
5.900
5.000
3118
2024-10-08
311.8K
5.100
-0.800
(-13.6%)
5.000-5.900
2024-10-07
5.900
5.900
5.540
4979
2024-10-07
497.9K
5.900
+0.390
(7.1%)
5.540-5.900
2024-10-04
5.510
5.510
5.310
506
2024-10-04
50.6K
5.510
+0.190
(3.6%)
5.310-5.510
2024-10-03
5.320
5.610
5.180
1746
2024-10-03
174.6K
5.320
-
5.180-5.610
2024-10-02
5.320
5.370
5.070
1176
2024-10-02
117.6K
5.320
+0.340
(6.8%)
5.070-5.370
2024-10-01
4.980
5.060
4.970
629
2024-10-01
62.9K
4.980
+0.010
(0.2%)
4.970-5.060
2024-09-30
4.970
4.990
4.800
940
2024-09-30
94.0K
4.970
+0.230
(4.8%)
4.800-4.990
2024-09-27
4.740
4.740
4.500
1314
2024-09-27
131.4K
4.740
+0.290
(6.5%)
4.500-4.740
2024-09-26
4.450
4.450
4.250
238
2024-09-26
23.8K
4.450
+0.240
(5.7%)
4.250-4.450
2024-09-25
4.210
4.350
4.210
188
2024-09-25
18.8K
4.210
+0.010
(0.2%)
4.210-4.350
2024-09-24
4.200
4.200
4.090
807
2024-09-24
80.7K
4.200
+0.130
(3.2%)
4.090-4.200
2024-09-23
4.070
4.070
3.960
40
2024-09-23
4.0K
4.070
+0.040
(1.0%)
3.960-4.070
2024-09-20
4.030
4.090
4.030
232
2024-09-20
23.2K
4.030
-0.010
(-0.2%)
4.030-4.090
2024-09-19
4.040
4.040
3.950
167
2024-09-19
16.7K
4.040
+0.120
(3.1%)
3.950-4.040
2024-09-18
3.920
3.920
3.920
12
2024-09-18
1.2K
3.920
-0.040
(-1.0%)
3.920-3.920
2024-09-17
3.960
3.970
3.950
48
2024-09-17
4.8K
3.960
-0.010
(-0.2%)
3.950-3.970
2024-09-16
3.970
4.000
3.950
205
2024-09-16
20.5K
3.970
+0.090
(2.3%)
3.950-4.000
2024-09-13
3.970
4.000
3.950
205
2024-09-13
20.5K
3.970
+0.090
(2.3%)
3.950-4.000
2024-09-12
3.880
3.880
3.880
-
2024-09-12
-
3.880
-
3.880-3.880
2024-09-11
3.880
3.960
3.880
41
2024-09-11
4.1K
3.880
-0.080
(-2.0%)
3.880-3.960
2024-09-10
3.960
3.960
3.920
999
2024-09-10
99.9K
3.960
+0.060
(1.5%)
3.920-3.960
2024-09-09
3.900
3.950
3.880
829
2024-09-09
82.9K
3.900
-0.060
(-1.5%)
3.880-3.950
2024-09-06
3.960
3.960
3.960
-
2024-09-06
-
3.960
-
3.960-3.960
2024-09-05
3.960
4.000
3.950
59
2024-09-05
5.9K
3.960
-
3.950-4.000
2024-09-04
3.960
4.010
3.960
28
2024-09-04
2.8K
3.960
-0.050
(-1.2%)
3.960-4.010
2024-09-03
4.010
4.010
3.980
208
2024-09-03
20.8K
4.010
+0.030
(0.8%)
3.980-4.010
2024-09-02
3.980
4.050
3.980
571
2024-09-02
57.1K
3.980
+0.010
(0.2%)
3.980-4.050
