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 3,077.09 -33.99 -1.09%
香港恒生指数 26,094.79 -429.56 -1.62%
纽约道琼斯工商指数 24,100.51 -496.87 -2.02%
上证综合指数 2,593.74 -40.31 -1.53%
上升股(百分比)
所有数据至少延迟10分钟。最后更新: 14/12/18 5:47pm
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

SIMSCI 330 MB EPW181231 0.024 +0.009 +60.00 11 0.023 0.024 0.022 0.026 0.022 0.015
HSI 25400 MB EPW181228 0.059 +0.021 +55.26 60,536 0.051 0.060 0.050 0.059 0.049 0.038
Beng Kuang 明光海事 0.080 +0.028 +53.85 50 0.050 0.079 0.080 0.080 0.080 0.052
THOMSON MEDICAL 康生医疗 W190424 0.003 +0.001 +50.00 2,901 0.002 0.003 0.003 0.003 0.002 0.002
Polaris Polaris公司 0.003 +0.001 +50.00 3,180 0.002 0.003 0.002 0.003 0.002 0.002
HSI 25200 MB EPW181228 0.014 +0.004 +40.00 40 0.017 0.019 0.014 0.014 0.014 0.010
HSI 26000 MB EPW181228 0.086 +0.022 +34.38 998 0.086 0.087 0.070 0.086 0.070 0.064
Forise Intl^ 景升国际 0.004 +0.001 +33.33 500 0.003 0.005 0.004 0.004 0.004 0.003
HSI 25200 MB EPW190130 0.110 +0.026 +30.95 28,910 0.110 0.112 0.093 0.110 0.093 0.084
HSI27388VTeCW190130 0.091 +0.020 +28.17 36,612 0.088 0.089 0.100 0.101 0.091 0.071
HSI 23200 MB EPW190130 0.038 +0.008 +26.67 140 0.025 0.041 0.038 0.038 0.038 0.030
HSI24988VTePW190130 0.116 +0.024 +26.09 26,785 0.118 0.119 0.111 0.117 0.110 0.092
Swee Hong 瑞丰 0.005 +0.001 +25.00 0 0.004 0.005 0.004 0.005 0.004 0.004
HSI 26200 MB ePW190130 0.170 +0.033 +24.09 53,649 0.164 0.170 0.156 0.170 0.156 0.137
NKY 21000 MB EPW190308 0.136 +0.021 +18.26 10 0.138 0.139 0.136 0.136 0.136 0.115
AVIC 中航国际海事 0.120 +0.017 +16.50 37 0.112 0.120 0.113 0.120 0.112 0.103
DLC SG5xShort Venture 0.750 +0.100 +15.38 82 0.740 0.755 0.720 0.750 0.720 0.650
UOB 大华银行 MB EPW190304 0.160 +0.021 +15.11 112 0.160 0.161 0.157 0.165 0.157 0.139
SIMSCI 315 MB EPW190329 0.084 +0.011 +15.07 50 0.084 0.086 0.084 0.084 0.084 0.073
P5 Capital P5资本 0.008 +0.001 +14.29 40 0.008 0.024 0.007 0.008 0.007 0.007
Nam Cheong 南昌 0.008 +0.001 +14.29 100 0.007 0.009 0.008 0.008 0.008 0.007
HSI 22000 MB ePW190627 0.148 +0.018 +13.85 18 0.100 0.149 0.143 0.148 0.143 0.130
KTL Global KTL 环球 0.058 +0.007 +13.73 391 0.050 0.058 0.056 0.058 0.052 0.051
Wong Fong Ind 黄芳工业 0.175 +0.021 +13.64 102 0.151 0.175 0.150 0.178 0.137 0.154
DLC SG7xShortHSI210114 3.280 +0.39 +13.49 54 3.250 3.290 3.130 3.290 3.130 2.890
OCBC 华侨银行 MB EPW190222 0.051 +0.006 +13.33 143 0.048 0.056 0.050 0.055 0.050 0.045
Ayondo 安易永投 0.070 +0.008 +12.90 38 0.070 0.072 0.062 0.073 0.062 0.062
Vallianz 0.009 +0.001 +12.50 80 0.008 0.009 0.009 0.009 0.009 0.008
SIMSCI 340 MB EPW190329 0.166 +0.018 +12.16 5 0.165 0.167 0.165 0.170 0.163 0.148
RH PetroGas 常青石油及天然气 0.067 +0.007 +11.67 0 0.059 0.067 0.067 0.067 0.067 0.060
ASL Marine 洪新刘海运 0.067 +0.007 +11.67 1 0.054 0.064 0.067 0.067 0.067 0.060
NKY 19000 MB EPW190308 0.061 +0.006 +10.91 50 0.062 0.065 0.061 0.061 0.061 0.055
STI 3150 MB EPW190329 0.061 +0.006 +10.91 400 0.060 0.061 0.060 0.061 0.059 0.055
DLC SG5xShortHSI200714 0.930 +0.090 +10.71 26 0.925 0.940 0.910 0.930 0.910 0.840
DLC SG5xShort Tencent 1.200 +0.115 +10.60 95 1.220 1.240 1.200 1.245 1.180 1.085
DLC SG7xShortHSC210114 3.150 +0.30 +10.53 14 3.190 3.230 3.110 3.170 3.110 2.850
Ocean Sky Intl 式佳国际 0.054 +0.005 +10.20 11 0.045 0.054 0.050 0.054 0.050 0.049
Brook Crompton 布鲁克克朗普顿 0.780 +0.070 +9.86 6 0.715 0.815 0.780 0.780 0.780 0.780
DLC SG7xShortMSG210114 3.820 +0.30 +8.52 31 3.770 3.810 3.820 3.870 3.820 3.520
G Invacom 0.026 +0.002 +8.33 50 0.024 0.026 0.026 0.026 0.026 0.024
Silkroad Nickel 0.350 +0.025 +7.69 1,016 0.330 0.390 0.350 0.350 0.350 0.325
Vividthree Hldgs 0.215 +0.015 +7.50 98 0.199 0.215 0.205 0.215 0.199 0.200
Amara 安国控股 0.440 +0.030 +7.32 10 0.435 0.440 0.420 0.440 0.420 0.410
DLC SG5xShortMSG200714 1.780 +0.120 +7.23 53 1.780 1.820 1.775 1.800 1.775 1.660
OCBC 华侨银行 MB EPW190708 0.031 +0.002 +6.90 1,440 0.030 0.031 0.033 0.034 0.030 0.029
AliPictures HKD 阿里巴巴影业 1.260 +0.080 +6.78 2 1.260 - 1.260 1.260 1.260 1.180
GKE 锦佳 0.079 +0.005 +6.76 405 0.079 0.081 0.075 0.080 0.075 0.074
NKY 22000 MB ECW190308 0.111 +0.007 +6.73 50 0.109 0.111 0.111 0.111 0.111 0.104
DLC SG5xShort PingAn 1.090 +0.065 +6.34 2 1.095 1.105 1.090 1.090 1.090 1.025
DLC SG5xShort OCBC 0.605 +0.035 +6.14 70 0.600 0.615 0.605 0.605 0.605 0.570
EuroSports Gbl EuroSports环球 0.175 +0.010 +6.06 130 0.155 0.175 0.170 0.175 0.160 0.165
SLB Development 新联明发展 0.160 +0.009 +5.96 0 0.152 0.160 0.160 0.160 0.160 0.151
HiapTong 协通企业 0.073 +0.004 +5.80 0 0.061 0.073 0.073 0.073 0.073 0.069
SingReinsurance 新加坡再保企业 0.295 +0.015 +5.36 118 0.290 0.295 0.290 0.295 0.285 0.280
GSH 群策环球控股 0.395 +0.020 +5.33 92 0.370 0.395 0.380 0.395 0.360 0.395
Cordlife 康盛人生 0.410 +0.020 +5.13 2 0.385 0.410 0.400 0.410 0.400 0.390
DBS 星展集团 MB EPW190729 0.062 +0.003 +5.08 518 0.062 0.063 0.064 0.066 0.062 0.059
CSC 振顺控股 0.021 +0.001 +5.00 206 0.021 0.022 0.020 0.021 0.020 0.020
TopGlobal 高峰环球 0.225 +0.010 +4.65 0 0.162 0.225 0.225 0.225 0.225 0.215
Delfi 达辉 1.370 +0.060 +4.58 1,006 1.310 1.370 1.370 1.370 1.310 1.310
AEI 新加坡铝企业 0.800 +0.035 +4.58 1 0.365 0.830 0.760 0.800 0.760 0.765
Compact Metal^ 坚固金属^ SUSP 0.023 +0.001 +4.55 0 0.022 0.023 0.020 0.023 0.020 0.022
San Teh 三德 0.179 +0.007 +4.07 20 0.173 0.179 0.171 0.179 0.171 0.172
Multi-Chem 多元科技 0.780 +0.030 +4.00 10 0.670 0.775 0.780 0.780 0.780 0.750
Hor Kew 好逑机构 0.260 +0.010 +4.00 0 0.255 0.270 0.260 0.260 0.260 0.250
DLC SG5xShort DBS 1.515 +0.055 +3.77 114 1.505 1.525 1.505 1.560 1.505 1.460
SIIC Environment 上海实业环境控股 0.290 +0.010 +3.57 681 0.285 0.290 0.280 0.290 0.280 0.280
Tat Seng Pkg 达成包装 0.620 +0.020 +3.33 29 0.600 0.620 0.600 0.620 0.600 0.600
TEE Intl 特毅国际 0.175 +0.005 +2.94 4,480 0.157 0.173 0.174 0.175 0.173 0.170
AscendasIndT 腾飞印度信托 1.090 +0.030 +2.83 896 1.080 1.090 1.070 1.100 1.070 1.060
Sunningdale Tech 向阳科技 1.500 +0.040 +2.74 1,093 1.500 1.510 1.480 1.530 1.460 1.460
Secura 卓乐 0.076 +0.002 +2.70 90 0.074 0.076 0.076 0.076 0.076 0.074
Nam Lee Metal 南利压制金属 0.395 +0.010 +2.60 20 0.390 0.395 0.390 0.395 0.390 0.385
Halcyon Agri 合盛公司 0.400 +0.010 +2.56 33 0.400 0.405 0.400 0.400 0.400 0.390
Koh Eco 美德环境工程 0.042 +0.001 +2.44 0 0.037 0.040 0.042 0.042 0.042 0.041
Miyoshi^ 三吉精工 0.042 +0.001 +2.44 1,486 0.040 0.042 0.041 0.042 0.041 0.041
Frencken 福根 0.420 +0.010 +2.44 10 0.390 0.410 0.420 0.420 0.420 0.410
Civmec Civmec公司 0.430 +0.010 +2.38 3 0.420 0.470 0.430 0.430 0.430 0.420
Yongnam 荣南控股 0.173 +0.004 +2.37 199 0.173 0.175 0.169 0.173 0.164 0.169
CromwellReit 克伦威尔欧洲REIT 0.455 +0.010 +2.25 1,400 0.445 0.455 0.455 0.455 0.445 0.445
Maxi-Cash Fin 大兴当 0.138 +0.003 +2.22 45 0.132 0.138 0.139 0.139 0.132 0.135
Golden Energy 金光能源与资源 0.235 +0.005 +2.17 20 0.230 0.235 0.230 0.235 0.230 0.230
IS MS INDIA S$D 11.080 +0.23 +2.12 14 11.120 11.150 11.080 11.080 11.080 10.850
Kimly 金味 0.250 +0.005 +2.04 10 0.245 0.250 0.250 0.250 0.250 0.245
KingsmenCreative 金明创新 0.515 +0.010 +1.98 28 0.500 0.535 0.500 0.515 0.495 0.505
KSH Hldg 金成兴控股 0.520 +0.010 +1.96 27 0.515 0.520 0.520 0.520 0.515 0.510
Nera Tel 挪拉电讯 0.265 +0.005 +1.92 68 0.265 0.270 0.260 0.265 0.260 0.260
ASTI 联达科技 0.054 +0.001 +1.89 1,345 0.054 0.055 0.052 0.054 0.051 0.053
HPH Trust US$ 和记港口信托 0.280 +0.005 +1.82 12,673 0.275 0.280 0.275 0.280 0.270 0.275
Bumitama Agri 布米达马农业 0.640 +0.010 +1.59 44 0.630 0.640 0.635 0.640 0.630 0.630
Tai Sin Electric 台新电缆 0.335 +0.005 +1.52 6 0.325 0.335 0.335 0.335 0.335 0.330
Lyxor MSIndia US$ 17.540 +0.26 +1.50 3 17.180 17.690 17.540 17.540 17.540 17.280
Starhill Gbl 升禧环球信托 0.680 +0.010 +1.49 1,817 0.675 0.680 0.670 0.680 0.670 0.670
Singapore O&G 新加坡妇产科医疗 0.345 +0.005 +1.47 186 0.345 0.350 0.345 0.350 0.345 0.340
MM2 Asia mm2亚洲 0.350 +0.005 +1.45 94 0.345 0.350 0.345 0.350 0.345 0.345
Boardroom 宝德龙 0.750 +0.010 +1.35 19 0.750 0.775 0.750 0.750 0.750 0.740
XT MSPHILS US$ 1.758 +0.023 +1.33 80 1.720 1.770 1.749 1.758 1.749 1.735
HRnetGroup 和乐集团 0.800 +0.010 +1.27 84 0.785 0.800 0.790 0.800 0.790 0.790
TCIL 陈唱国际 2.400 +0.03 +1.27 23 2.360 2.450 2.380 2.400 2.380 2.370
UOI 大华保险 6.700 +0.08 +1.21 1 6.610 6.700 6.700 6.700 6.700 6.620
IX Biopharma IX生物制药 0.170 +0.002 +1.19 80 0.167 0.171 0.170 0.170 0.170 0.168
Dasin Retail Tr 大信商用信托 0.865 +0.010 +1.17 20 0.860 0.865 0.865 0.865 0.860 0.855
Tianjin ZX USD 天津中新药业 0.875 +0.010 +1.16 536 0.875 0.880 0.865 0.885 0.865 0.865
FortuneReit 置富产业信托 9.400 +0.10 +1.08 178 9.190 9.400 9.180 9.400 9.180 9.300
APAC产业 0.475 +0.005 +1.06 56 0.465 0.475 0.470 0.475 0.465 0.470
First REIT 先锋医疗产业信托 1.010 +0.010 +1.00 425 1.010 1.020 1.010 1.020 1.000 1.000
Sarine Tech 莎莲科技 0.505 +0.005 +1.00 62 0.500 0.505 0.510 0.510 0.500 0.500
Keong Hong 强枫控股 0.505 +0.005 +1.00 40 0.500 0.505 0.500 0.505 0.500 0.500
Frasers L&I Tr 星狮物流工业信托 1.060 +0.010 +0.95 280 1.050 1.060 1.060 1.060 1.050 1.050
Banyan Tree 悦榕控股 0.545 +0.005 +0.93 19 0.535 0.545 0.535 0.545 0.535 0.540
Sheng Siong 昇菘集团 1.090 +0.010 +0.93 2,813 1.080 1.090 1.080 1.090 1.060 1.080
AscottREIT 雅诗阁公寓信托 1.100 +0.010 +0.92 280 1.090 1.100 1.090 1.100 1.090 1.090
Mapletree NAC Tr 丰树北亚商业信托 1.160 +0.010 +0.87 6,313 1.150 1.160 1.150 1.160 1.140 1.150
JMH USD 怡和控股 66.450 +0.55 +0.83 277 66.450 66.460 66.930 66.930 65.200 65.900
Far East HTrust 远东酒店信托 0.610 +0.005 +0.83 1,178 0.610 0.615 0.615 0.615 0.605 0.605
GP Industries GP 工业 0.625 +0.005 +0.81 24 0.620 0.635 0.625 0.625 0.625 0.620
TheHourGlass 欧佳时 0.645 +0.005 +0.78 5 0.645 0.650 0.645 0.645 0.645 0.640
Sasseur REIT 砂之船房地产投资信托 0.660 +0.005 +0.76 1,073 0.655 0.660 0.665 0.670 0.650 0.655
Bukit Sembawang 万国 5.540 +0.04 +0.73 52 5.460 5.540 5.540 5.550 5.500 5.500
Frasers HTrust 辉盛国际信托 0.695 +0.005 +0.72 139 0.690 0.695 0.695 0.695 0.690 0.690
Versalink 伟城 0.140 +0.001 +0.72 15 0.110 0.140 0.112 0.140 0.112 0.139
Powermatic Data 自力资讯系统 1.460 +0.010 +0.69 0 1.460 1.550 1.460 1.460 1.460 1.460
XT MSMSIA US$ 11.660 +0.08 +0.69 8 11.590 11.650 11.650 11.660 11.650 11.580
IREIT Global IREIT全球 0.735 +0.005 +0.68 21 0.735 0.740 0.735 0.735 0.735 0.730
CDL HTrust 城市酒店信托 1.530 +0.010 +0.66 710 1.520 1.530 1.520 1.540 1.510 1.520
Soup Restaurant 三盅两件集团 0.156 +0.001 +0.65 81 0.150 0.156 0.155 0.156 0.150 0.155
Japfa 佳发 0.785 +0.005 +0.64 2,210 0.780 0.785 0.775 0.790 0.770 0.780
AscendasHT 腾飞酒店信托 0.805 +0.005 +0.63 929 0.800 0.805 0.800 0.805 0.790 0.800
Boustead 宝德新加坡 0.805 +0.005 +0.63 104 0.790 0.805 0.805 0.805 0.790 0.800
XT Vietnam US$ 31.480 +0.19 +0.61 6 30.980 31.310 31.160 31.520 31.160 31.290
Geo Energy Res 天然煤矿集团 0.169 +0.001 +0.60 637 0.169 0.170 0.168 0.170 0.168 0.168
MapletreeCom 丰树商产信托 1.680 +0.010 +0.60 5,452 1.670 1.680 1.680 1.690 1.670 1.670
Frasers Property 星狮地产 CD 1.680 +0.010 +0.60 191 1.680 1.690 1.670 1.690 1.670 1.670
TPV 冠捷科技 0.171 +0.001 +0.59 3 0.163 0.250 0.171 0.171 0.171 0.170
Anchun Intl 安淳国际 0.181 +0.001 +0.56 18 0.181 0.210 0.181 0.181 0.181 0.180
Haw Par 虎豹企业 12.620 +0.07 +0.56 36 12.610 12.780 12.560 12.910 12.560 12.550
GK Goh 吴控股 0.900 +0.005 +0.56 2 0.900 0.920 0.900 0.900 0.900 0.895
Sinostar Pec 中星石化控股 0.191 +0.001 +0.53 10 0.192 0.225 0.191 0.191 0.191 0.190
Fu Yu 富裕集团 0.190 +0.001 +0.53 575 0.189 0.190 0.188 0.191 0.188 0.189
ABF SG BOND ETF 1.150 +0.006 +0.52 28 1.145 1.150 1.144 1.150 1.144 1.144
Perennial n4.55%200429 1.015 +0.005 +0.50 20 1.000 1.015 1.015 1.015 1.015 1.010
XT S&P 500 -1x US$ 15.570 +0.07 +0.45 0 15.320 16.000 15.530 15.570 15.530 15.500
IS ASIA HYG US$ 9.810 +0.04 +0.41 11 9.790 9.830 9.790 9.810 9.790 9.770
ParkwayLife Reit 百汇生命房地产投资信托 2.720 +0.01 +0.37 401 2.720 2.730 2.740 2.740 2.720 2.710
XT S&P500 US$ 47.790 +0.17 +0.36 0 47.200 47.800 47.790 47.790 47.790 47.620
Wilmar 丰益国际 3.150 +0.01 +0.32 3,540 3.140 3.150 3.160 3.170 3.130 3.140
FPTrea b3.65%220522# 1.012 +0.003 +0.30 16 1.010 1.021 1.012 1.012 1.012 1.009
DairyFarm USD 牛奶公司 9.100 +0.01 +0.11 498 9.090 9.100 9.070 9.100 9.020 9.090
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。