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 3,083.60 +29.07 +0.95%
香港恒生指数 26,183.53 +80.19 +0.31%
纽约道琼斯工商指数 25,413.22 +123.95 +0.49%
上证综合指数 2,679.11 +10.94 +0.41%
上升股
所有数据至少延迟10分钟。最后更新: 16/11/18 5:46pm
view all
页 共
First Page First Page First Page Last Page

名称

成交

涨跌

%

成交量

买入

卖出

开市

最高

最低

最前

JMH USD 怡和控股 65.600 +2.70 +4.29 297 65.550 65.600 63.510 65.650 63.220 62.900
SPDR S&P500 US$ 272.480 +1.48 +0.55 0 267.030 272.820 272.480 272.500 272.480 271.000
JSH USD 怡和策略 36.790 +1.06 +2.97 392 36.780 36.790 36.240 36.900 35.780 35.730
LTC Corp LTC 企业 0.900 +0.900 - 1 0.855 - 0.900 0.900 0.900 0.920
XT MSCHINA US$ 16.180 +0.58 +3.72 0 15.600 16.280 16.180 16.180 16.180 15.600
XT MSJAP US$ 56.690 +0.48 +0.85 0 56.450 56.950 56.690 56.690 56.690 56.210
Great Eastern 大东方控股 25.720 +0.32 +1.26 1 25.510 25.720 25.500 25.740 25.500 25.400
XT MSINDO US$ 14.610 +0.28 +1.95 6 14.550 14.620 14.410 14.610 14.410 14.330
XT Vietnam US$ 29.390 +0.19 +0.65 1 28.930 29.230 29.200 29.390 29.200 29.200
UOB 大华银行 24.400 +0.19 +0.78 2,021 24.390 24.400 24.310 24.450 24.240 24.210
DBS 星展集团 23.320 +0.17 +0.73 3,044 23.320 23.330 23.310 23.430 23.190 23.150
SingIndexFund 2.190 +0.17 +8.42 0 2.170 2.300 2.190 2.190 2.190 2.020
GLD US$ 115.070 +0.15 +0.13 1 114.900 115.000 114.790 115.170 114.790 114.920
SGX 新加坡交易所 7.260 +0.13 +1.82 2,109 7.250 7.260 7.180 7.260 7.170 7.130
DairyFarm USD 牛奶公司 8.910 +0.12 +1.37 527 8.900 8.910 8.730 8.920 8.730 8.790
DLC SG5xLongHSI200714 1.570 +0.110 +7.53 3 1.535 1.600 1.570 1.570 1.570 1.460
FortuneReit 置富产业信托 8.800 +0.10 +1.15 123 8.650 8.800 8.810 8.850 8.800 8.700
OCBC Bank 华侨银行 11.160 +0.10 +0.90 4,132 11.140 11.160 11.150 11.190 11.060 11.060
XT MSPHILS US$ 1.670 +0.089 +5.63 120 1.630 1.670 1.650 1.670 1.650 1.581
Choo Chiang 珠江电器贸易 0.280 +0.086 +44.33 267 0.188 0.295 0.270 0.280 0.270 0.194
Camsing Hc 承兴保健 0.980 +0.080 +8.89 2 0.315 0.945 0.980 0.980 0.980 0.900
Best World 全美世界 CD 2.110 +0.08 +3.94 12,725 2.100 2.110 2.020 2.110 2.010 2.030
DLC SG5xShort PetChina 0.380 +0.075 +24.59 3 0.375 0.385 0.380 0.380 0.380 0.305
NSL 1.190 +0.070 +6.25 7 1.120 1.190 1.100 1.190 1.100 1.120
SIA 新航 CD 9.390 +0.07 +0.75 1,370 9.380 9.390 9.340 9.390 9.290 9.320
DLC SG5xLong Tencent 1.955 +0.070 +3.71 1,130 1.750 1.970 1.890 1.985 1.835 1.885
DLC SG5xLongMSG200714 1.785 +0.065 +3.78 63 1.780 1.800 1.755 1.790 1.740 1.720
CEI CEI公司 0.910 +0.060 +7.06 2 0.845 0.905 0.860 0.910 0.860 0.910
Sembcorp Ind 胜科工业 2.700 +0.06 +2.27 3,733 2.690 2.700 2.660 2.710 2.650 2.640
Keppel Corp 吉宝企业 6.260 +0.06 +0.97 1,593 6.250 6.260 6.230 6.270 6.190 6.200
DLC SG5xLongHSC200714 1.325 +0.055 +4.33 10 1.310 1.325 1.325 1.325 1.325 1.270
DLC SG5xShort OCBC 0.645 +0.055 +9.32 60 0.640 0.660 0.635 0.645 0.635 0.590
DLC SG5xLong DBS 1.305 +0.055 +4.40 132 1.285 1.305 1.285 1.320 1.280 1.250
Design Studio 瑞胜 0.240 +0.050 +26.32 50 0.185 0.240 0.186 0.240 0.186 0.190
Isetan 伊势丹 3.500 +0.05 +1.45 6 3.460 3.540 3.500 3.500 3.500 3.450
CapitaMall Trust 凯德商用新加坡信托 2.180 +0.05 +2.35 20,437 2.170 2.180 2.130 2.180 2.120 2.130
Straco 星雅集团 0.735 +0.050 +7.30 18 0.720 0.735 0.695 0.735 0.695 0.685
IS MS INDIA S$D 11.040 +0.05 +0.45 25 11.030 11.060 11.070 11.070 11.040 10.990
XT CSI300 US$ 8.350 +0.05 +0.60 1 8.310 8.380 8.300 8.350 8.300 8.300
XT STGLDv US$ 31.480 +0.05 +0.16 0 30.770 31.600 31.480 31.480 31.480 31.430
China Sunsine 中国尚舜化工 1.250 +0.040 +3.31 2,226 1.250 1.260 1.220 1.270 1.220 1.210
SATS 新翔集团 CD 4.890 +0.04 +0.82 1,833 4.890 4.900 4.860 4.890 4.840 4.850
DLC SG5xShort Venture 0.835 +0.035 +4.38 25 0.835 0.845 0.795 0.835 0.795 0.800
SPH 报业控股 CD 2.660 +0.03 +1.14 1,371 2.660 2.670 2.650 2.670 2.640 2.630
SingTel 新电信 CD 3.080 +0.03 +0.98 21,651 3.080 3.090 3.050 3.100 3.040 3.050
China Yuanbang 元邦房地产 0.250 +0.030 +13.64 0 0.191 0.250 0.250 0.250 0.250 0.220
Wilmar 丰益国际 3.250 +0.03 +0.93 6,473 3.240 3.250 3.240 3.250 3.220 3.220
XT MSPacXJp US$ 5.640 +0.03 +0.53 10 5.360 5.660 5.640 5.640 5.640 5.610
Nikko AM STI ETF 3.200 +0.03 +0.95 3 3.190 3.220 3.190 3.200 3.190 3.170
DLC SG5xLong UOB 1.390 +0.030 +2.21 13 1.415 1.430 1.410 1.410 1.390 1.360
UOL 华业集团 6.140 +0.03 +0.49 1,141 6.130 6.140 6.120 6.180 6.090 6.110
China Aviation 中国航油 1.230 +0.030 +2.50 584 1.220 1.230 1.210 1.240 1.210 1.200
UIC 联合工业 2.860 +0.03 +1.06 4 2.860 2.880 2.910 2.910 2.840 2.830
DLC SG7xLongMSG210114 0.600 +0.030 +5.26 114 0.595 0.605 0.585 0.605 0.580 0.570
STI ETF 3.125 +0.03 +0.87 252 3.125 3.129 3.110 3.130 3.110 3.098
HRnetGroup 和乐集团 0.830 +0.025 +3.11 179 0.825 0.830 0.815 0.830 0.805 0.805
DLC SG5xLong OCBC 0.550 +0.025 +4.76 526 0.545 0.555 0.545 0.555 0.535 0.525
Dutech 多维科技控股 0.245 +0.025 +11.36 20 0.210 0.245 0.225 0.245 0.225 0.220
XT MSRussia US$ 2.603 +0.02 +0.85 63 2.597 2.614 2.616 2.620 2.603 2.581
Tat Seng Pkg 达成包装 0.650 +0.020 +3.17 6 0.640 0.660 0.630 0.650 0.630 0.630
UnUsUaL 飞凡有限公司 0.400 +0.020 +5.26 5 0.260 0.400 0.400 0.400 0.400 0.380
YZJ Shipbldg SGD 扬子江船业(控股) 1.280 +0.020 +1.59 20,722 1.270 1.280 1.260 1.280 1.250 1.260
UE 联合工程 2.550 +0.02 +0.79 266 2.540 2.550 2.520 2.560 2.500 2.530
Hong Lai Huat 逢来发 0.220 +0.020 +10.00 870 0.220 0.225 0.205 0.220 0.205 0.200
IHH IHH保健 1.550 +0.020 +1.31 1 1.540 1.580 1.550 1.550 1.550 1.530
XT MSWorld US$ 5.770 +0.02 +0.35 3 5.630 5.760 5.760 5.770 5.760 5.750
SBSTransit 新捷运 2.700 +0.02 +0.75 29 2.700 2.720 2.680 2.700 2.650 2.680
AIMSAMPIReit 宝泽安保资本工业 1.310 +0.020 +1.55 181 1.310 1.320 1.300 1.320 1.300 1.290
ComfortDelGro 康福德高企业 2.160 +0.02 +0.93 12,551 2.150 2.160 2.150 2.170 2.130 2.140
SingTel 10 CD 3.070 +0.02 +0.66 26 3.070 3.200 3.050 3.110 3.040 3.050
Global Testing 寰邦科技 0.680 +0.020 +3.03 13 0.660 0.680 0.680 0.680 0.680 0.660
Figtree 裴格瑞控股 0.098 +0.019 +24.05 21 0.098 0.128 0.098 0.098 0.098 0.079
DLC SG5xLong KepCorp 0.445 +0.015 +3.49 161 0.435 0.450 0.430 0.445 0.430 0.430
Amara 安国控股 0.440 +0.015 +3.53 20 0.410 0.440 0.430 0.440 0.430 0.425
DLC SG7xLongHSC210114 0.197 +0.014 +7.65 30 0.194 0.205 0.197 0.197 0.197 0.183
Ascendasreit 腾飞房产信托 2.570 +0.01 +0.39 10,840 2.560 2.570 2.570 2.580 2.550 2.560
CapitaCom Trust 凯德商务产业信托 1.710 +0.010 +0.59 15,346 1.710 1.720 1.700 1.720 1.690 1.700
Cityneon 城贸控股 1.310 +0.010 +0.77 174 1.300 1.310 1.300 1.310 1.300 1.300
CapitaLand 凯德集团 3.130 +0.01 +0.32 4,954 3.120 3.130 3.130 3.150 3.100 3.120
IS MS INDIA US$ 8.020 +0.01 +0.12 78 8.010 8.040 7.990 8.020 7.990 8.010
BHG Retail Reit 北京华联商业信托 0.660 +0.010 +1.54 10 0.645 0.660 0.645 0.660 0.645 0.650
AF Global AF环球 0.167 +0.010 +6.37 0 0.157 0.165 0.167 0.167 0.167 0.157
Hotel Grand 大中酒店 1.310 +0.010 +0.77 77 1.300 1.310 1.300 1.320 1.300 1.300
China Jinjiang 中国锦江环境控股 0.465 +0.010 +2.20 46 0.455 0.465 0.460 0.465 0.450 0.455
Alliance Mineral 联盟矿产 0.250 +0.010 +4.17 1,146 0.245 0.250 0.245 0.255 0.245 0.240
ST Engineering 新科工程 3.550 +0.01 +0.28 3,448 3.540 3.550 3.550 3.560 3.520 3.540
Matex 万得国际 0.021 +0.010 +90.91 190 0.011 0.021 0.011 0.021 0.011 0.011
KingsmenCreative 金明创新 0.530 +0.010 +1.92 5 0.515 0.530 0.530 0.530 0.530 0.520
Raffles Medical 莱佛士医疗 1.090 +0.010 +0.93 700 1.080 1.090 1.090 1.090 1.070 1.080
Ellipsiz 奕力 0.430 +0.010 +2.38 73 0.430 0.440 0.440 0.460 0.430 0.420
Riverstone 立合斯顿 1.110 +0.010 +0.91 18 1.100 1.110 1.100 1.110 1.090 1.100
Sembcorp Marine 胜科海事 1.630 +0.010 +0.62 6,062 1.620 1.630 1.630 1.650 1.620 1.620
SBI Offshore 海丰海洋 0.070 +0.010 +16.67 351 0.051 0.070 0.061 0.070 0.060 0.060
SEVAK 3.340 +0.01 +0.30 15 3.330 3.340 3.260 3.430 3.260 3.330
ESR-REIT 易商红木信托 0.500 +0.010 +2.04 828 0.495 0.500 0.500 0.500 0.490 0.490
SuntecReit 新达信托 1.760 +0.010 +0.57 5,127 1.750 1.760 1.750 1.770 1.750 1.750
TA 长益集团 0.230 +0.010 +4.55 104 0.215 0.220 0.220 0.230 0.220 0.220
New Silkroutes 新思路 0.260 +0.010 +4.00 84 0.255 0.270 0.250 0.265 0.250 0.260
XMH 新明华控股 0.210 +0.010 +5.00 5 0.198 0.210 0.205 0.210 0.205 0.200
VICOM 维康 6.060 +0.01 +0.17 4 6.020 6.070 6.070 6.070 6.060 6.050
Venture 创业公司 14.900 +0.01 +0.07 859 14.890 14.900 15.000 15.130 14.870 14.890
Kep REIT 吉宝房地产信托 1.130 +0.010 +0.89 2,646 1.120 1.130 1.110 1.130 1.110 1.120
Frasers Property 星狮地产 CD 1.640 +0.010 +0.61 152 1.630 1.640 1.640 1.650 1.630 1.630
Hatten Land 惠胜置地 0.145 +0.010 +7.41 170 0.143 0.145 0.150 0.152 0.143 0.135
UETF SSE50China 2.020 +0.01 +0.50 14 2.000 2.030 2.010 2.020 2.000 2.010
Far East Orchard 远东乌节 1.240 +0.010 +0.81 152 1.230 1.240 1.230 1.240 1.220 1.230
Sino Grandness 中华食品工业集团 0.170 +0.008 +4.94 417 0.167 0.170 0.170 0.170 0.165 0.162
SingMyanmar 新加坡缅甸投资 0.165 +0.007 +4.43 7 0.151 0.170 0.165 0.165 0.165 0.158
Hiap Seng 协成工程 0.055 +0.007 +14.58 13 0.038 0.055 0.055 0.055 0.055 0.048
SIMSCI 390 MB ECW190329 0.065 +0.006 +10.17 4,754 0.063 0.066 0.061 0.066 0.061 0.059
UOB 大华银行 MB ECW190416 0.099 +0.006 +6.45 4,318 0.092 0.099 0.096 0.100 0.094 0.093
DBS 星展集团 MB ECW190416 0.123 +0.006 +5.13 4,598 0.119 0.124 0.120 0.127 0.118 0.117
HSI 27188 VT ECW181129 0.016 +0.006 +60.00 150 0.023 0.025 0.016 0.016 0.016 0.010
DBS 星展集团 MB ECW190304 0.067 +0.005 +8.06 870 0.063 0.069 0.065 0.070 0.063 0.062
GSS Energy GSS能源 0.103 +0.005 +5.10 2,883 0.103 0.104 0.099 0.106 0.099 0.098
Datapulse Tech 胜达科技 CD 0.265 +0.005 +1.92 73 0.265 0.275 0.265 0.280 0.260 0.265
A-Smart 智慧控股 0.500 +0.005 +1.01 46 0.495 0.500 0.495 0.500 0.495 0.495
Challenger 挑战者科技 0.480 +0.005 +1.05 150 0.470 0.480 0.480 0.480 0.475 0.475
Vividthree Hldgs 0.205 +0.005 +2.50 26 0.205 0.220 0.193 0.220 0.190 0.200
DLC SG5xLong SingTel 0.210 +0.005 +2.44 65 0.205 0.225 0.210 0.210 0.210 0.205
Bumitama Agri 布米达马农业 0.615 +0.005 +0.82 22 0.610 0.620 0.620 0.620 0.610 0.610
Brook Crompton 布鲁克克朗普顿 0.785 +0.005 +0.64 6 0.700 0.795 0.780 0.785 0.780 0.785
LION-PHILLIP S-REIT 0.962 +0.005 +0.52 110 0.961 0.965 0.961 0.963 0.961 0.957
Lum Chang 林增控股 0.355 +0.005 +1.43 583 0.345 0.360 0.345 0.355 0.345 0.350
ValueMax 方圆集团 0.290 +0.005 +1.75 49 0.265 0.290 0.290 0.290 0.265 0.285
PCI 国际电子 0.995 +0.005 +0.51 47 0.995 1.000 0.990 1.010 0.985 0.990
UOA 澳洲海外投资 0.650 +0.005 +0.78 8 0.625 0.680 0.655 0.655 0.650 0.645
Tuan Sing 传慎控股 0.345 +0.005 +1.47 804 0.340 0.345 0.340 0.345 0.335 0.340
Sasseur REIT 砂之船房地产投资信托 0.700 +0.005 +0.72 1,489 0.695 0.700 0.695 0.705 0.690 0.695
SingPost 新邮政 XD 0.965 +0.005 +0.52 2,548 0.965 0.970 0.965 0.970 0.960 0.960
Silverlake 银湖寰宇 CD 0.415 +0.005 +1.22 1,452 0.415 0.420 0.420 0.425 0.415 0.410
SIIC Environment 上海实业环境控股 0.290 +0.005 +1.75 625 0.280 0.290 0.280 0.290 0.280 0.285
SHS 四合成 0.215 +0.005 +2.38 20 0.205 0.215 0.210 0.215 0.205 0.210
Sarine Tech 莎莲科技 0.530 +0.005 +0.95 69 0.525 0.530 0.520 0.540 0.520 0.525
QAF 佳福 0.645 +0.005 +0.78 73 0.645 0.650 0.650 0.650 0.645 0.640
PanUnited 泛联集团 0.270 +0.005 +1.89 40 0.270 0.285 0.275 0.280 0.270 0.265
Yoma Strategic 祐玛战略 0.335 +0.005 +1.52 3,027 0.335 0.340 0.330 0.340 0.330 0.330
Geo Energy Res 天然煤矿集团 0.225 +0.005 +2.27 1,980 0.220 0.225 0.225 0.225 0.220 0.220
Kep Infra Tr 吉宝基础设施信托 0.465 +0.005 +1.09 11,392 0.460 0.465 0.460 0.480 0.460 0.460
Banyan Tree 悦榕控股 0.510 +0.005 +0.99 102 0.510 0.515 0.510 0.515 0.510 0.505
Japfa 佳发 0.705 +0.005 +0.71 1,604 0.700 0.705 0.710 0.710 0.695 0.700
Aspial 利华控股 0.245 +0.005 +2.08 129 0.235 0.245 0.235 0.245 0.235 0.240
APAC产业 0.500 +0.005 +1.01 2,895 0.500 0.505 0.495 0.510 0.490 0.495
Kimly 金味 0.285 +0.005 +1.79 426 0.285 0.290 0.290 0.290 0.285 0.280
BreadTalk 0.875 +0.005 +0.57 184 0.870 0.875 0.870 0.875 0.865 0.870
Boardroom 宝德龙 0.760 +0.005 +0.66 1 0.755 0.800 0.760 0.760 0.760 0.755
UOB 大华银行 MB ECW181213 0.025 +0.004 +19.05 160 0.024 0.026 0.023 0.025 0.023 0.021
CITYDEV NCCPS CI 1.072 +0.004 +0.37 8 1.067 1.072 1.063 1.072 1.063 1.068
Perennial n4.55%200429 1.004 +0.004 +0.40 62 0.999 1.010 1.000 1.004 0.998 1.000
Oxley MTN 5%b191105 0.990 +0.004 +0.41 10 0.985 0.990 0.990 0.990 0.990 0.986
NikkoAM-STC Asia REIT 1.077 +0.003 +0.28 60 1.075 1.079 1.073 1.078 1.073 1.074
HSI 29200 MB ECW181228 0.015 +0.003 +25.00 260 0.014 0.019 0.015 0.015 0.015 0.012
Fu Yu 富裕集团 CD 0.177 +0.003 +1.72 406 0.175 0.177 0.176 0.178 0.176 0.174
AspialTrea 5.25%b200828 0.982 +0.003 +0.31 30 0.980 0.990 0.980 0.982 0.979 0.979
UOB 大华银行 MB ECW190415 0.051 +0.003 +6.25 2,718 0.050 0.054 0.048 0.052 0.048 0.048
Nippecraft 利百 0.043 +0.002 +4.88 172 0.041 0.043 0.043 0.043 0.043 0.041
DBS 星展集团 MB ECW190408 0.028 +0.002 +7.69 1,175 0.027 0.032 0.027 0.028 0.026 0.026
Yangzijiang 扬子江船厂控股 MB ECW181101 0.037 +0.002 +5.71 300 0.037 0.039 0.037 0.037 0.036 0.035
Maxi-Cash Fin 大兴当 0.138 +0.002 +1.47 150 0.132 0.138 0.137 0.139 0.137 0.136
LifeBrandz 0.014 +0.002 +16.67 0 0.011 0.013 0.011 0.014 0.011 0.012
OCBC 华侨银行 MB ECW190701 0.036 +0.002 +5.88 2,965 0.026 0.040 0.035 0.037 0.035 0.034
DBS 星展集团 MB ECW190131 0.029 +0.002 +7.41 99 0.027 0.031 0.030 0.030 0.029 0.027
SingTel 新电信 MB ECW190201 0.019 +0.002 +11.76 580 0.017 0.019 0.018 0.020 0.018 0.017
UPP 合众纸厂 0.200 +0.002 +1.01 196 0.200 0.205 0.205 0.205 0.200 0.198
PHIL SING INC 1.008 +0.002 +0.20 16 1.006 1.010 1.008 1.010 1.008 1.006
AVIC 中航国际海事 0.100 +0.002 +2.04 10 0.106 0.150 0.100 0.100 0.100 0.098
FJ Benjamin 本杰明控股 0.035 +0.002 +6.06 8 0.035 0.038 0.033 0.035 0.033 0.033
ABF SG BOND ETF 1.132 +0.002 +0.18 136 1.129 1.132 1.129 1.132 1.129 1.130
CH Offshore 泉合近海 0.101 +0.001 +1.00 52 0.101 0.118 0.100 0.105 0.100 0.100
Hu An Cable 沪安电力控股 0.009 +0.001 +12.50 8,200 0.008 0.009 0.007 0.009 0.007 0.008
HSI 27200 MB ECW181228 0.093 +0.001 +1.09 68,810 0.087 0.093 0.091 0.096 0.076 0.092
Anchor Resources Anchor资源 0.023 +0.001 +4.55 382 0.023 0.024 0.023 0.023 0.022 0.022
Miyoshi^ 三吉精工 0.045 +0.001 +2.27 370 0.043 0.045 0.043 0.045 0.043 0.044
AusGroup 澳洲集团 0.039 +0.001 +2.63 5,896 0.039 0.040 0.038 0.040 0.038 0.038
Ying Li Intl 英利国际置业 0.086 +0.001 +1.18 606 0.085 0.086 0.086 0.086 0.084 0.085
DeClout 得尊 0.086 +0.001 +1.18 591 0.086 0.090 0.087 0.091 0.086 0.085
Duty Free Intl 免税国际 0.197 +0.001 +0.51 33 0.193 0.197 0.196 0.197 0.193 0.196
Samko Timber Samko木材 0.041 +0.001 +2.50 0 0.027 0.041 0.041 0.041 0.041 0.040
HSI 27600 MB ECW181228 0.129 +0.001 +0.78 32,343 0.125 0.129 0.138 0.138 0.110 0.128
PHIL AP DIV REIT US$ 0.960 +0.001 +0.10 7 0.955 0.959 0.960 0.960 0.960 0.959
The Place Hldg^ 优康控股^ 0.031 +0.001 +3.33 10 0.026 0.030 0.031 0.031 0.031 0.030
Courts Asia 阁室亚洲 0.151 +0.001 +0.67 26 0.151 0.153 0.153 0.153 0.151 0.150
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。