用户代号
密码
记住我
密码查询?   注册
  1. 指数
  2. 商品
  3. 货币
海峡时报指数 3,211.49 +16.53 +0.52%
香港恒生指数 27,352.69 +265.06 +0.98%
纽约道琼斯工商指数 27,219.52 +37.07 +0.14%
上证综合指数 3,031.24 +22.42 +0.75%
最被监视
所有数据至少延迟10分钟。最后更新: 13/09/19 5:44pm
view all
页 共
First Page First Page First Page Last Page

名称

成交

涨跌

%

成交量

监视%

开市

最高

最低

最前

Genting Sing 云顶新加坡 0.900 +0.005 +0.56 16,594 19.82% 0.895 0.905 0.895 0.895
CapitaLand 凯德集团 3.630 +0.03 +0.83 4,932 12.66% 3.600 3.630 3.590 3.600
SingTel 新电信 3.210 - - 12,623 11.30% 3.210 3.230 3.200 3.210
Golden Agri-Res 金光农业资源 0.275 - - 10,928 11.10% 0.275 0.280 0.270 0.275
OCBC Bank 华侨银行 11.100 +0.09 +0.82 6,108 10.95% 11.080 11.110 11.070 11.010
DBS 星展集团 25.560 +0.19 +0.75 3,804 10.82% 25.500 25.600 25.410 25.370
Keppel Corp 吉宝企业 6.220 +0.05 +0.81 3,420 9.88% 6.190 6.230 6.130 6.170
SGX 新加坡交易所 CD 8.540 +0.07 +0.83 2,665 9.14% 8.460 8.540 8.440 8.470
COSCO SHP SG 中远海运国际(新加坡) 0.300 +0.010 +3.45 1,033 9.05% 0.295 0.300 0.290 0.290
YZJ Shipbldg SGD 扬子江船业(控股) 1.120 +0.010 +0.90 41,401 8.62% 1.110 1.130 1.090 1.110
Sembcorp Marine 胜科海事 1.270 +0.020 +1.60 2,750 8.30% 1.250 1.280 1.240 1.250
UOB 大华银行 26.410 - - 1,506 7.75% 26.390 26.550 26.390 26.410
SIA 新航 9.250 +0.05 +0.54 1,170 7.72% 9.220 9.270 9.180 9.200
SPH 报业控股 2.050 -0.03 -1.44 5,810 7.43% 2.090 2.090 2.040 2.080
Sembcorp Ind 胜科工业 2.230 +0.04 +1.83 3,768 7.23% 2.200 2.240 2.190 2.190
StarHub 星和 1.350 - - 3,460 7.06% 1.350 1.380 1.350 1.350
Wilmar 丰益国际 3.860 - - 3,760 6.99% 3.880 3.880 3.830 3.860
Olam Int'l 翱兰国际 1.840 +0.010 +0.55 149 6.72% 1.830 1.850 1.820 1.830
Hyflux 凯发 SUSP - - - 0 5.19% - - - 0.210
CapitaMall Trust 凯德商用新加坡信托 2.620 -0.01 -0.38 6,134 5.07% 2.630 2.630 2.610 2.630
SuntecReit 新达信托 1.940 +0.030 +1.57 7,062 4.97% 1.920 1.940 1.920 1.910
Ezra 以斯拉控股 SUSP - - - 0 4.87% - - - 0.011
SingPost 新邮政 0.935 -0.005 -0.53 1,265 4.64% 0.935 0.940 0.935 0.940
Midas 麦达斯 SUSP - - - 0 4.51% - - - 0.192
ST Engineering 新科工程 3.920 +0.02 +0.51 2,133 4.31% 3.900 3.930 3.900 3.900
Indofood Agri 印多福农业资源 0.325 - - 11 4.00% 0.325 0.330 0.320 0.325
Sheng Siong 昇菘集团 1.190 -0.010 -0.83 615 3.89% 1.200 1.200 1.190 1.200
ComfortDelGro 康福德高企业 2.480 +0.03 +1.22 4,404 3.67% 2.450 2.480 2.440 2.450
F & N 星狮集团 1.750 +0.030 +1.74 385 3.60% 1.740 1.760 1.730 1.720
City Dev 城市发展 9.840 +0.04 +0.41 1,460 3.55% 9.860 9.880 9.730 9.800
HPH Trust US$ 和记港口信托 0.160 - - 5,785 3.48% 0.160 0.160 0.157 0.160
Yanlord Land 仁恒置地 1.250 +0.040 +3.31 2,754 3.37% 1.210 1.250 1.200 1.210
MapletreeInd 丰树工业信托 2.330 +0.03 +1.30 2,297 3.29% 2.310 2.330 2.300 2.300
CapitaCom Trust 凯德商务产业信托 2.100 -0.01 -0.47 5,419 3.26% 2.120 2.130 2.100 2.110
SATS 新翔集团 4.870 - - 1,211 3.00% 4.850 4.890 4.840 4.870
SIA Engineering 新航工程 2.560 +0.01 +0.39 224 2.94% 2.540 2.560 2.540 2.550
First REIT 先锋医疗产业信托 1.090 +0.020 +1.87 1,248 2.88% 1.080 1.090 1.070 1.070
Ezion 毅之安 SUSP - - - 0 2.86% - - - 0.043
MapletreeLog 丰树物流信托 1.590 +0.010 +0.63 12,833 2.66% 1.590 1.610 1.570 1.580
Ascendasreit 腾飞房产信托 3.140 +0.02 +0.64 7,611 2.41% 3.120 3.160 3.120 3.120
Wing Tai 永泰控股 2.040 - - 337 2.39% 2.050 2.050 2.030 2.040
Venture 创业公司 16.100 +0.29 +1.83 1,643 2.37% 15.640 16.100 15.610 15.810
ESR-REIT 易商红木信托 CD;CR 0.520 -0.005 -0.95 7,363 2.32% 0.520 0.525 0.520 0.525
Starhill Gbl 升禧环球信托 0.760 +0.005 +0.66 2,250 2.29% 0.755 0.760 0.750 0.755
AusGroup 澳洲集团 0.023 +0.001 +4.55 4,320 2.23% 0.023 0.023 0.022 0.022
Oceanus 欧圣集团 0.004 +0.001 +33.33 200 2.21% 0.003 0.004 0.003 0.003
Kep REIT 吉宝房地产信托 1.250 - - 3,752 2.11% 1.250 1.260 1.240 1.250
Ho Bee 和美置地 2.290 - - 7 2.06% 2.280 2.290 2.280 2.290
CDL HTrust 城市酒店信托 1.650 - - 2,785 2.04% 1.650 1.660 1.640 1.650
Ying Li Intl 英利国际置业 H - - - 0 2.02% - - - 0.116
Dyna-Mac 精砺控股 0.102 - - 10 2.01% 0.100 0.102 0.100 0.102
MapletreeCom 丰树商产信托 2.200 +0.04 +1.85 10,724 1.95% 2.160 2.230 2.160 2.160
LippoMalls 力宝商场信托 0.230 -0.010 -4.17 2,457 1.94% 0.235 0.240 0.230 0.240
UOL 华业集团 7.560 +0.03 +0.40 413 1.92% 7.550 7.560 7.510 7.530
AscottREIT 雅诗阁公寓信托 1.300 - - 906 1.92% 1.300 1.310 1.300 1.300
Chip Eng Seng 集永成 0.630 - - 569 1.91% 0.630 0.635 0.630 0.630
Healthway Med 康威医疗 0.024 +0.001 +4.35 3,935 1.83% 0.024 0.024 0.024 0.023
China Aviation 中国航油 1.220 +0.020 +1.67 354 1.83% 1.210 1.220 1.200 1.200
Kep Infra Tr 吉宝基础设施信托 0.520 - - 3,841 1.74% 0.515 0.520 0.510 0.520
First Resources 第一资源 1.570 -0.020 -1.26 173 1.73% 1.590 1.590 1.570 1.590
Lian Beng 联明集团 CD 0.510 - - 385 1.70% 0.515 0.515 0.505 0.510
Sabana REIT 胜宝工业信托 0.445 -0.010 -2.20 494 1.68% 0.450 0.450 0.445 0.455
Gallant Venture 格兰特投资 0.119 - - 140 1.66% 0.117 0.119 0.117 0.119
China Hongxing 中国鸿星 SUSP - - - 0 1.65% - - - 0.115
TechOil&Gas 特艺石油能源 SUSP - - - 0 1.65% - - - 0.071
Hong Leong Asia 丰隆亚洲 0.575 -0.010 -1.71 69 1.62% 0.585 0.585 0.575 0.585
Frasers Cpt Tr 星狮地产信托 2.700 - - 3,775 1.58% 2.700 2.710 2.690 2.700
Pacific Andes 太平洋恩利资源发展 SUSP - - - 0 1.50% - - - 0.022
SunVic Chemical 昇立化工 SUSP - - - 0 1.50% - - - 0.022
ParkwayLife Reit 百汇生命房地产投资信托 3.060 - - 234 1.47% 3.060 3.060 3.050 3.060
PEC PEC 集团 0.580 -0.005 -0.85 43 1.46% 0.580 0.585 0.575 0.585
Raffles Edu 莱佛士教育集团 0.080 -0.002 -2.44 50 1.45% 0.080 0.080 0.080 0.082
Mewah 美华国际 - - - 0 1.45% - - - 0.245
UOB-KayH 大华继显控股 1.190 -0.010 -0.83 6 1.44% 1.200 1.200 1.190 1.200
OKP 胡金标控股 0.200 -0.005 -2.44 51 1.43% 0.205 0.205 0.200 0.205
CapitaR China Tr 凯德商用中国信托 1.550 +0.010 +0.65 647 1.41% 1.550 1.560 1.540 1.540
FSL Trust 首航融资信托 - - - 0 1.41% - - - 0.056
UMS UMS控股 CD 0.645 +0.015 +2.38 2,481 1.40% 0.635 0.650 0.630 0.630
OUE Ltd 华联企业 1.480 - - 3 1.37% 1.470 1.480 1.470 1.480
Cache Log Trust 凯诗物流信托 0.725 +0.005 +0.69 699 1.33% 0.720 0.725 0.720 0.720
Tuan Sing 传慎控股 0.345 - - 126 1.31% 0.345 0.345 0.335 0.345
Thai Beverage 泰国酿酒 0.910 +0.005 +0.55 9,018 1.22% 0.910 0.915 0.900 0.905
STI ETF 3.247 +0.02 +0.53 234 1.20% 3.241 3.254 3.238 3.230
Boustead 宝德新加坡 0.765 +0.030 +4.08 25,317 1.19% 0.740 0.780 0.740 0.735
SBSTransit 新捷运 4.150 - - 222 1.19% 4.130 4.150 4.130 4.150
Hong Leong Fin 丰隆金融 2.600 - - 247 1.11% 2.610 2.620 2.600 2.600
AscendasIndT 腾飞印度信托 1.490 +0.010 +0.68 1,062 1.10% 1.480 1.490 1.470 1.480
China Fishery 中渔集团 SUSP - - - 0 1.09% - - - 0.076
TIH 0.225 - - 11 1.08% 0.230 0.230 0.225 0.225
Frasers Com Tr 星狮商产信托 1.630 -0.010 -0.61 2,607 1.07% 1.650 1.650 1.630 1.640
Creative 创新科技50 2.930 +0.05 +1.74 48 1.01% 2.890 2.940 2.880 2.880
Mermaid Maritime Mermaid海事 - - - 0 1.00% - - - 0.067
FJ Benjamin 本杰明控股 0.031 - - 1,693 0.99% 0.030 0.032 0.030 0.031
Jardine C&C 怡和合发 32.150 +0.05 +0.16 184 0.98% 32.380 32.380 32.010 32.100
Broadway Ind 大道工业 0.051 -0.001 -1.92 50 0.97% 0.051 0.051 0.051 0.052
JES JES国际控股 SUSP - - - 0 0.96% - - - 0.026
Yoma Strategic 祐玛战略 0.330 - - 195 0.95% 0.330 0.335 0.330 0.330
Hi-p 赫比国际 1.230 +0.030 +2.50 4,313 0.94% 1.210 1.230 1.200 1.200
CSE Global CSE 环球 0.460 -0.010 -2.13 2,337 0.92% 0.465 0.470 0.460 0.470
Eneco Energy 0.065 +0.005 +8.33 61 0.92% 0.060 0.065 0.060 0.060
Metro Hldgs 美罗集团 0.940 - - 124 0.90% 0.940 0.945 0.935 0.940
HK Land 香港置地 5.750 +0.03 +0.52 1,769 0.89% 5.780 5.790 5.710 5.720
Fragrance 飞龙集团 0.127 -0.002 -1.55 30 0.88% 0.127 0.127 0.126 0.129
GL 国浩休闲 CD 0.780 -0.005 -0.64 57 0.87% 0.780 0.790 0.780 0.785
Hiap Seng 协成工程 0.049 - - 15 0.84% 0.049 0.050 0.049 0.049
ASL Marine 洪新刘海运 0.052 +0.009 +20.93 0 0.82% 0.052 0.052 0.052 0.043
Far East Orchard 远东乌节 1.190 +0.010 +0.85 36 0.81% 1.180 1.190 1.160 1.180
Second Chance 第二房地产 0.225 +0.010 +4.65 65 0.79% 0.225 0.230 0.225 0.215
GuocoLand 国浩置地 CD 2.000 - - 55 0.79% 1.990 2.010 1.990 2.000
Nera Tel 挪拉电讯 0.275 - - 1 0.79% 0.275 0.275 0.275 0.275
China Sports 中国体育国际 SUSP - - - 0 0.78% - - - 0.011
LeaderEnv 利德环保技术 - - - 0 0.78% - - - 0.013
NGSC^ 新卫通^ - - - 0 0.76% - - - 0.002
UIC 联合工业 2.860 +0.01 +0.35 62 0.73% 2.850 2.860 2.850 2.850
Hu An Cable 沪安电力控股 SUSP - - - 0 0.72% - - - 0.009
Renewable Energy 亚洲新能源集团 SUSP - - - 0 0.71% - - - 0.022
UE 联合工程 2.590 +0.01 +0.39 219 0.71% 2.590 2.590 2.570 2.580
AIMS APAC REIT 宝泽亚太房地产信托 1.480 +0.010 +0.68 714 0.69% 1.480 1.480 1.460 1.470
CH Offshore 泉合近海 - - - 0 0.68% - - - 0.077
Wee Hur 伟合控股 0.225 -0.005 -2.17 530 0.68% 0.220 0.225 0.220 0.230
LionGold 瑞狮集团 - - - 0 0.66% - - - 0.001
InnoTek 英诺特 0.450 +0.010 +2.27 166 0.66% 0.445 0.450 0.440 0.440
FortuneReit 置富产业信托 9.220 +0.09 +0.99 143 0.66% 9.220 9.250 9.200 9.130
Banyan Tree 悦榕控股 0.470 -0.015 -3.09 56 0.66% 0.485 0.485 0.470 0.485
Memstar Tech 美能 SUSP - - - 0 0.66% - - - 0.001
KS Energy 金声能源 - - - 0 0.65% - - - 0.013
China Sky 天宇 SUSP - - - 0 0.65% - - - 0.027
Great Eastern 大东方控股 23.460 +0.06 +0.26 9 0.64% 23.450 23.460 23.320 23.400
Global Inv 环球投资 0.136 - - 468 0.64% 0.136 0.136 0.136 0.136
Artivision Tech 慧视科技 H - - - 0 0.63% - - - 0.005
GLD US$ 141.940 +0.02 +0.01 21 0.63% 142.000 142.270 141.100 141.920
Valuetronics 鸿通电子控股 0.650 +0.015 +2.36 1,971 0.63% 0.635 0.655 0.635 0.635
Mercator Lines SUSP - - - 0 0.63% - - - 0.019
Stamford Land 史丹福置地 0.480 - - 236 0.62% 0.480 0.480 0.480 0.480
Rowsley 杰俐 0.061 +0.003 +5.17 18,144 0.61% 0.059 0.061 0.058 0.058
Falcon Energy Falcon能源 SUSP - - - 0 0.61% - - - 0.027
VICOM 维康 7.330 +0.01 +0.14 9 0.60% 7.320 7.330 7.320 7.320
Koh Bros 许兄弟 0.210 - - 7 0.60% 0.210 0.210 0.210 0.210
Jiutian Chemical 九天化工 0.012 - - 1,600 0.59% 0.012 0.012 0.012 0.012
Haw Par 虎豹企业 14.000 +0.06 +0.43 24 0.58% 14.000 14.000 13.690 13.940
CSC 振顺控股 0.021 - - 1,025 0.58% 0.021 0.021 0.021 0.021
KSH Hldg 金成兴控股 0.470 +0.010 +2.17 440 0.57% 0.465 0.475 0.455 0.460
DairyFarm USD 牛奶公司 7.030 +0.04 +0.57 209 0.57% 6.950 7.030 6.920 6.990
Bukit Sembawang 万国 5.110 -0.02 -0.39 159 0.56% 5.140 5.150 5.110 5.130
Berlian LajuTank BLT船务 SUSP - - - 0 0.56% - - - 0.027
BMM^ SUSP - - - 0 0.55% - - - 0.007
MDR 0.002 - - 0 0.55% 0.002 0.002 0.002 0.002
Epicentre 逸必城 SUSP - - - 0 0.55% - - - 0.018
DBS Bk 4.7% NCPS# 103.650 -0.05 -0.05 0 0.55% 104.200 104.200 103.650 103.700
China Paper 临沂震元纸业 SUSP - - - 0 0.55% - - - 0.024
Renaissance United 复兴联合 0.002 - - 0 0.55% 0.002 0.002 0.002 0.002
Sunpower 中圣集团 0.470 +0.010 +2.17 376 0.54% 0.460 0.475 0.455 0.460
Hwa Hong 华丰股份 0.315 +0.010 +3.28 50 0.53% 0.315 0.315 0.315 0.305
HockLianSeng 福联盛控股 0.320 +0.005 +1.59 42 0.52% 0.320 0.325 0.320 0.315
HPL 旅店置业 3.550 +0.05 +1.43 21 0.52% 3.520 3.700 3.520 3.500
WorldPreci 沃得精机 0.177 -0.001 -0.56 50 0.52% 0.177 0.177 0.177 0.178
MarcoPolo Marine 马可波罗海业 SUSP 0.017 - - 326 0.51% 0.017 0.017 0.017 0.017
SHS 四合成 0.169 - - 40 0.50% 0.168 0.169 0.167 0.169
TEE Intl 特毅国际 H - - - 0 0.50% - - - 0.035
Nam Cheong 南昌 0.007 -0.001 -12.50 320 0.50% 0.007 0.007 0.007 0.008
PanUnited 泛联集团 0.325 - - 0 0.49% 0.325 0.325 0.325 0.325
Citicode 城式企业 0.001 - - 0 0.49% 0.001 0.001 0.001 0.001
Elec & Eltek 依利安达 1.500 +0.020 +1.35 46 0.49% 1.500 1.500 1.500 1.480
Interra Resource 英特拉资源 0.026 +0.001 +4.00 120 0.48% 0.026 0.026 0.026 0.025
SingMedical 新加坡医疗集团 0.315 +0.005 +1.61 97 0.48% 0.310 0.315 0.310 0.310
Hyflux 6% CPS# SUSP - - - 0 0.48% - - - 65.370
Sri Trang Agro 诗董橡胶 0.515 +0.020 +4.04 0 0.47% 0.515 0.580 0.515 0.495
Viking 维京 SUSP - - - 0 0.46% - - - 0.004
GK Goh 吴控股 0.810 - - 64 0.46% 0.810 0.815 0.805 0.810
Lum Chang 林增控股 0.340 - - 48 0.45% 0.340 0.340 0.340 0.340
Hoe Leong 和隆 - - - 0 0.45% - - - 0.002
Low Keng Huat 刘景发 - - - 0 0.45% - - - 0.450
Sinarmas 金光置地 0.225 -0.005 -2.17 27 0.45% 0.235 0.235 0.225 0.230
Hong Fok 鸿福实业 0.840 -0.005 -0.59 100 0.43% 0.845 0.845 0.835 0.845
SingHldg 星控股 0.395 -0.005 -1.25 10 0.43% 0.395 0.395 0.395 0.400
Tianjin ZX USD 天津中新药业 0.830 +0.005 +0.61 168 0.43% 0.825 0.830 0.825 0.825
Nikko AM STI ETF 3.340 +0.02 +0.60 28 0.43% 3.330 3.340 3.320 3.320
Roxy-Pacific 乐斯太平洋控股 0.375 -0.010 -2.60 40 0.42% 0.390 0.390 0.375 0.385
Silverlake 银湖寰宇 CD 0.480 +0.015 +3.23 2,952 0.42% 0.465 0.485 0.460 0.465
China Env 中国环保 SUSP - - - 0 0.42% - - - 0.037
AF Global AF环球 - - - 0 0.41% - - - 0.147
Chuan Hup 泉合控股 0.260 -0.005 -1.89 67 0.41% 0.260 0.260 0.255 0.265
UPP 合众纸厂 0.180 -0.004 -2.17 701 0.40% 0.184 0.184 0.180 0.184
QAF 佳福 0.750 +0.005 +0.67 146 0.40% 0.750 0.755 0.745 0.745
Pacific Century 盈科亚洲拓展 0.330 -0.005 -1.49 34 0.39% 0.335 0.335 0.330 0.335
IEV IEV控股 0.023 - - 2,441 0.39% 0.023 0.023 0.022 0.023
KingsmenCreative 金明创新 0.510 +0.010 +2.00 21 0.39% 0.500 0.510 0.500 0.500
EcoWise 绿科控股 - - - 0 0.39% - - - 0.026
China Sunsine 中国尚舜化工 1.090 +0.010 +0.93 264 0.38% 1.080 1.100 1.080 1.080
Amara 安国控股 0.455 -0.005 -1.09 32 0.38% 0.460 0.460 0.455 0.460
Asiatravel.com 亚洲旅游控股 SUSP - - - 0 0.37% - - - 0.027
JMH USD 怡和控股 56.140 +0.72 +1.30 137 0.37% 55.260 56.270 55.000 55.420
Serial System 新晔科技 0.080 +0.002 +2.56 12 0.37% 0.080 0.080 0.080 0.078
Chasen 佳晟 0.070 +0.001 +1.45 955 0.36% 0.069 0.070 0.068 0.069
Jasper Inv^ 碧玉投资 0.003 -0.002 -40.00 0 0.36% 0.003 0.003 0.003 0.005
Challenger 挑战者科技 0.530 +0.005 +0.95 31 0.36% 0.530 0.530 0.530 0.525
Zhongmin Baihui 中闽百汇购物 - - - 0 0.35% - - - 0.685
Old Chang Kee 老曾记 0.730 +0.010 +1.39 7 0.35% 0.710 0.730 0.710 0.720
Stamford Tyres 添福胶胎 - - - 0 0.34% - - - 0.245
NSL 0.990 +0.005 +0.51 10 0.34% 0.985 0.990 0.985 0.985
First Page First Page First Page Last Page
版权所有。先锋出版私人有限公司。要达到最佳浏览效果,请用Mozilla Firefox 3.0以上。