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 3,357.70 +10.12 +0.30%
香港恒生指数 29,963.26 -161.44 -0.54%
纽约道琼斯工商指数 26,520.81 -38.73 -0.15%
上证综合指数 3,215.04 -55.75 -1.70%
上升股(百分比)
所有数据至少延迟10分钟。最后更新: 22/04/19 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

Vashion 0.002 +0.001 +100.00 480 0.002 0.003 0.001 0.003 0.001 0.001
Debao Property^ 0.099 +0.035 +54.69 13 0.069 0.099 0.088 0.099 0.088 0.064
New Wave 新科技控股 0.009 +0.003 +50.00 0 0.006 0.008 0.006 0.009 0.006 0.006
ISR Capital ISR资本 0.003 +0.001 +50.00 8,000 0.002 0.003 0.003 0.003 0.002 0.002
Swee Hong 瑞丰 0.003 +0.001 +50.00 1,300 0.003 0.004 0.004 0.004 0.002 0.002
Blumont 博诺 0.003 +0.001 +50.00 2,778 0.002 0.003 0.002 0.003 0.002 0.002
G Invacom 0.063 +0.021 +50.00 45,912 0.062 0.063 0.050 0.079 0.050 0.042
P5 Capital P5资本 0.007 +0.002 +40.00 110 0.008 0.024 0.005 0.012 0.005 0.005
Oceanus 欧圣集团 0.004 +0.001 +33.33 100 0.003 0.004 0.003 0.004 0.003 0.003
Accrelist 亚联盛控股 0.004 +0.001 +33.33 0 0.003 0.004 0.004 0.004 0.004 0.003
8Telecom 八方电信 0.054 +0.011 +25.58 0 0.039 0.046 0.054 0.054 0.054 0.043
GCCP 沛盛创投 0.010 +0.002 +25.00 2 0.006 0.010 0.010 0.010 0.010 0.008
IEV IEV控股 0.016 +0.003 +23.08 0 0.012 0.014 0.016 0.016 0.016 0.013
China Mining 0.150 +0.025 +20.00 1 0.150 0.175 0.150 0.150 0.150 0.125
Keppel Corp 吉宝企业 MB ECW191101 0.057 +0.008 +16.33 2,044 0.054 0.057 0.053 0.057 0.052 0.049
The Place Hldg 天阶控股 0.031 +0.004 +14.81 1,758 0.026 0.030 0.035 0.035 0.026 0.027
Grand Banks GB控股 0.295 +0.035 +13.46 0 0.255 0.295 0.295 0.295 0.295 0.260
Libra 天秤集团 0.068 +0.008 +13.33 341 0.061 0.068 0.056 0.072 0.056 0.060
Sinjia Land 星嘉源 0.009 +0.001 +12.50 40 0.009 0.029 0.009 0.009 0.009 0.008
Sitra 实大 0.009 +0.001 +12.50 6,475 0.009 0.010 0.008 0.009 0.008 0.008
Hiap Seng 协成工程 0.064 +0.007 +12.28 1 0.058 0.065 0.064 0.064 0.064 0.057
Japan Foods 日本食品 0.510 +0.055 +12.09 95 0.470 0.510 0.515 0.515 0.480 0.455
DLC SG5xLong KepCorp 0.595 +0.060 +11.21 390 0.590 0.600 0.565 0.610 0.560 0.535
RHT HealthTrust 印度联通保健信托 0.020 +0.002 +11.11 28,378 0.019 0.020 0.018 0.020 0.018 0.018
Dutech 多维科技控股 0.250 +0.025 +11.11 222 0.240 0.250 0.235 0.250 0.235 0.225
Raffles Edu 莱佛士教育集团 0.092 +0.008 +9.52 358 0.091 0.092 0.090 0.094 0.090 0.084
SembMar 胜科海事 MB ECW191001 0.023 +0.002 +9.52 552 0.022 0.023 0.023 0.023 0.023 0.021
Shinvest 旭阳控股 CD 1.020 +0.080 +8.51 52 0.990 1.020 0.975 1.020 0.975 0.940
DLC SG5xLong Genting 0.135 +0.010 +8.00 65 0.132 0.135 0.132 0.135 0.132 0.125
TSH 盈申控股 0.270 +0.020 +8.00 8 0.250 0.270 0.265 0.270 0.265 0.250
Stamford Tyres 添福胶胎 0.270 +0.020 +8.00 63 0.260 0.270 0.245 0.270 0.245 0.250
EcoWise 绿科控股 0.028 +0.002 +7.69 51 0.026 0.028 0.027 0.028 0.027 0.026
Sunright 升锐 0.420 +0.030 +7.69 20 0.380 0.420 0.370 0.420 0.370 0.390
Miyoshi^ 三吉精工 0.056 +0.004 +7.69 19,849 0.055 0.056 0.052 0.057 0.052 0.052
Fortress Minerals 0.220 +0.015 +7.32 100 0.215 0.220 0.215 0.220 0.215 0.205
SamuderaShipping 萨姆达拉船务 CD 0.177 +0.012 +7.27 0 0.165 0.175 0.165 0.177 0.165 0.165
Metech Intl 0.108 +0.007 +6.93 11 0.099 0.108 0.108 0.108 0.108 0.101
Jubilee Ind 千禧业科技公司 0.032 +0.002 +6.67 1,897 0.030 0.032 0.031 0.032 0.030 0.030
Epicentre 逸必城 0.098 +0.006 +6.52 1,060 0.096 0.098 0.095 0.098 0.095 0.092
VibroPwr 威霸机构 0.120 +0.007 +6.19 54 0.102 0.140 0.113 0.120 0.113 0.113
JBFoods CD 0.650 +0.030 +4.84 251 0.650 0.655 0.620 0.655 0.620 0.620
LafeCorp 隆辉 0.220 +0.010 +4.76 1 0.250 0.890 0.220 0.220 0.220 0.210
Tritech 三泰集团 0.046 +0.002 +4.55 7,456 0.046 0.047 0.044 0.047 0.044 0.044
UOB 大华银行 MB ECW191007 0.116 +0.005 +4.50 1,122 0.111 0.118 0.117 0.117 0.113 0.111
Perennial Hldgs 鹏瑞利控股 CD 0.665 +0.025 +3.91 427 0.665 0.670 0.640 0.675 0.630 0.640
Dyna-Mac 精砺控股 0.109 +0.004 +3.81 960 0.109 0.110 0.102 0.112 0.102 0.105
Halcyon Agri 合盛公司 0.570 +0.020 +3.64 2,180 0.565 0.570 0.555 0.580 0.555 0.550
Pan Ocean 泛洋 5.450 +0.19 +3.61 0 4.000 5.760 5.390 5.450 5.390 5.260
Penguin Intl 企鹅国际 CD 0.430 +0.015 +3.61 1,102 0.430 0.435 0.405 0.430 0.405 0.415
FortuneReit 置富产业信托 10.400 +0.36 +3.59 22 9.950 10.380 10.040 10.400 9.950 10.040
MoneyMax Fin 银丰当 0.146 +0.005 +3.55 8 0.136 0.146 0.136 0.146 0.136 0.141
Heatec Jietong 吉达捷通 0.030 +0.001 +3.45 100 0.022 0.030 0.030 0.030 0.030 0.029
Mirach Energy^ Mirach能源^ 0.159 +0.005 +3.25 62 0.150 0.158 0.160 0.165 0.150 0.154
Ouhua 欧华能源控股 0.032 +0.001 +3.23 0 0.032 0.053 0.032 0.032 0.032 0.031
Yoma Strategic 祐玛战略 0.325 +0.010 +3.17 1,593 0.320 0.325 0.320 0.325 0.320 0.315
Interra Resource 英特拉资源 0.033 +0.001 +3.13 438 0.032 0.033 0.032 0.034 0.031 0.032
Overseas Edu CD 0.335 +0.010 +3.08 1,901 0.335 0.340 0.325 0.335 0.325 0.325
UOB 大华银行 MB ECW200102 0.670 +0.020 +3.08 85 0.675 0.695 0.685 0.685 0.665 0.650
DLC SG5xLong UOB 1.915 +0.055 +2.96 47 1.850 1.935 1.930 1.950 1.915 1.860
Hosen 福成集团 0.035 +0.001 +2.94 44 0.035 0.037 0.034 0.035 0.034 0.034
Ocean Sky Intl 式佳国际 0.070 +0.002 +2.94 0 0.051 0.070 0.070 0.070 0.070 0.068
CDW 0.178 +0.005 +2.89 100 0.173 0.178 0.174 0.178 0.173 0.173
FJ Benjamin 本杰明控股 0.036 +0.001 +2.86 1,664 0.035 0.036 0.035 0.038 0.034 0.035
IHH IHH保健 CD 1.830 +0.050 +2.81 18 1.830 1.840 1.820 1.840 1.820 1.780
HL Global Ent 丰隆环球企业 0.395 +0.010 +2.60 10 0.395 0.430 0.395 0.395 0.395 0.385
InnoTek 英诺特 CD 0.600 +0.015 +2.56 1,502 0.595 0.600 0.580 0.615 0.575 0.585
Azeus 中环电脑系统 0.400 +0.010 +2.56 17 0.385 0.500 0.400 0.400 0.400 0.390
Fu Yu 富裕集团 CD 0.215 +0.005 +2.38 1,642 0.210 0.215 0.210 0.215 0.210 0.210
Keppel Corp 吉宝企业 CD 6.900 +0.16 +2.37 6,352 6.900 6.910 6.850 6.940 6.800 6.740
ISDN 亿仕登控股 CD 0.230 +0.005 +2.22 135 0.225 0.230 0.225 0.230 0.225 0.225
Vibrant Group 辉联集团 0.138 +0.003 +2.22 9 0.135 0.138 0.135 0.138 0.134 0.135
Baker Technology 巴克科技 CD 0.470 +0.010 +2.17 180 0.460 0.470 0.450 0.485 0.450 0.460
Koh Bros 许兄弟 CD 0.240 +0.005 +2.13 42 0.235 0.240 0.235 0.240 0.230 0.235
UOI 大华保险 CD 7.270 +0.15 +2.11 3 7.150 7.270 7.290 7.290 7.270 7.120
Tiong Seng 长成控股 0.245 +0.005 +2.08 112 0.245 0.255 0.245 0.260 0.245 0.240
SLB Development 新联明发展 0.147 +0.003 +2.08 35 0.147 0.150 0.147 0.147 0.147 0.144
KrisEnergy Kris能源 0.050 +0.001 +2.04 8,362 0.050 0.051 0.050 0.051 0.049 0.049
Datapulse Tech 胜达科技 0.260 +0.005 +1.96 507 0.245 0.270 0.255 0.260 0.255 0.255
HupSteel 合成发 0.800 +0.015 +1.91 55 0.795 0.800 0.785 0.800 0.780 0.785
FoodEmpire 富旺朝控股 CD 0.555 +0.010 +1.83 39 0.545 0.555 0.540 0.555 0.540 0.545
Delong 德龙 5.600 +0.10 +1.82 59 5.590 5.670 5.750 5.750 5.460 5.500
PanUnited 泛联集团 CD 0.280 +0.005 +1.82 262 0.270 0.280 0.270 0.280 0.270 0.275
BBR BBR 控股 0.170 +0.003 +1.80 227 0.166 0.175 0.170 0.170 0.170 0.167
Medinex 迈怡汇 CD 0.285 +0.005 +1.79 1 0.280 0.285 0.285 0.285 0.285 0.280
TPV 冠捷科技 CD 0.290 +0.005 +1.75 8 0.200 0.300 0.290 0.290 0.290 0.285
Frasers Cpt Tr 星狮地产信托 2.370 +0.04 +1.72 832 2.360 2.370 2.340 2.370 2.340 2.330
GP Industries GP 工业 0.595 +0.010 +1.71 3 0.585 0.595 0.585 0.595 0.585 0.585
Geo Energy Res 天然煤矿集团 CD 0.180 +0.003 +1.69 198 0.177 0.180 0.177 0.180 0.177 0.177
China Sunsine 中国尚舜化工 CD 1.230 +0.020 +1.65 1,089 1.220 1.230 1.220 1.240 1.220 1.210
IPC Corp IPC 企业 0.310 +0.005 +1.64 2 0.305 0.310 0.305 0.310 0.305 0.305
Procurri 奇益 0.310 +0.005 +1.64 73 0.310 0.315 0.305 0.310 0.305 0.305
Excelpoint 世健科技 CD 0.630 +0.010 +1.61 17 0.625 0.650 0.620 0.630 0.620 0.620
CEI CEI公司 CD 0.960 +0.015 +1.59 1 0.955 0.970 0.955 0.960 0.955 0.945
Nordic 挪迪克集团 CD 0.325 +0.005 +1.56 100 0.310 0.330 0.310 0.325 0.310 0.320
OCBC 华侨银行 MB ECW191202 0.065 +0.001 +1.56 660 0.064 0.065 0.066 0.066 0.065 0.064
ISEC 国际眼科中心 CD 0.325 +0.005 +1.56 226 0.325 0.330 0.325 0.325 0.320 0.320
Aoxin Q & M 奥新全民 0.198 +0.003 +1.54 13 0.198 0.200 0.198 0.198 0.198 0.195
MapletreeInd 丰树工业信托 2.080 +0.03 +1.46 3,551 2.080 2.090 2.050 2.090 2.050 2.050
Pacific Century 盈科亚洲拓展 0.370 +0.005 +1.37 147 0.365 0.370 0.360 0.370 0.360 0.365
CapitaMall Trust 凯德商用新加坡信托 2.340 +0.03 +1.30 4,984 2.340 2.350 2.310 2.350 2.310 2.310
REX Intl 0.079 +0.001 +1.28 38,089 0.079 0.080 0.078 0.081 0.078 0.078
Mermaid Maritime Mermaid海事 0.081 +0.001 +1.25 1,823 0.081 0.082 0.080 0.084 0.080 0.080
SBSTransit 新捷运 CD 4.190 +0.05 +1.21 62 4.180 4.190 4.150 4.190 4.080 4.140
Hotung Inv 和通投资控股 1.700 +0.020 +1.19 43 1.700 1.730 1.690 1.700 1.680 1.680
Trendlines 趋势线集团 0.086 +0.001 +1.18 426 0.086 0.088 0.087 0.087 0.086 0.085
Sabana REIT 胜宝工业信托 CD 0.430 +0.005 +1.18 1,527 0.425 0.430 0.425 0.430 0.420 0.425
Sembcorp Marine 胜科海事 1.710 +0.020 +1.18 4,290 1.700 1.710 1.710 1.730 1.700 1.690
OUE Ltd 华联企业 CD 1.760 +0.020 +1.15 197 1.750 1.760 1.760 1.770 1.750 1.740
DairyFarm USD 牛奶公司 7.900 +0.09 +1.15 112 7.900 7.910 7.800 7.920 7.800 7.810
DLC SG5xLongMSG200714 2.680 +0.03 +1.13 19 2.590 2.790 2.700 2.700 2.660 2.650
Thakral 德加拉 0.455 +0.005 +1.11 1 0.465 0.495 0.455 0.455 0.455 0.450
MapletreeCom 丰树商产信托 1.870 +0.020 +1.08 4,601 1.860 1.870 1.850 1.870 1.830 1.850
Heeton 喜敦控股 0.480 +0.005 +1.05 0 0.475 0.480 0.480 0.480 0.480 0.475
Trek 特科国际 0.097 +0.001 +1.04 200 0.096 0.099 0.097 0.097 0.097 0.096
Genting Sing 云顶新加坡 CD 0.970 +0.010 +1.04 18,159 0.965 0.970 0.960 0.970 0.960 0.960
SingHaiyi 新海逸 0.097 +0.001 +1.04 9,001 0.096 0.097 0.096 0.102 0.096 0.096
GSS Energy GSS能源 0.101 +0.001 +1.00 3,146 0.100 0.101 0.101 0.103 0.100 0.100
Hatten Land 惠胜置地 0.105 +0.001 +0.96 253 0.105 0.106 0.104 0.105 0.104 0.104
XT MSPHILS US$ 1.918 +0.017 +0.89 0 1.907 1.908 1.918 1.918 1.918 1.901
NSL 1.170 +0.010 +0.86 21 1.110 1.170 1.160 1.190 1.160 1.160
AscottREIT 雅诗阁公寓信托 1.210 +0.010 +0.83 1,059 1.200 1.210 1.210 1.210 1.200 1.200
UOB-KayH 大华继显控股 CD 1.260 +0.010 +0.80 14 1.250 1.260 1.270 1.270 1.260 1.250
NikkoAM-STC Asia REIT 1.200 +0.009 +0.76 335 1.198 1.202 1.191 1.201 1.191 1.191
Sunningdale Tech 向阳科技 1.340 +0.010 +0.75 57 1.340 1.350 1.340 1.340 1.340 1.330
Sembcorp Ind 胜科工业 CD 2.730 +0.02 +0.74 1,968 2.730 2.740 2.720 2.750 2.710 2.710
XT MSBANGL US$ 0.982 +0.007 +0.72 10 0.970 0.978 0.982 0.982 0.982 0.975
Ying Li Intl 英利国际置业 0.140 +0.001 +0.72 2,540 0.139 0.140 0.139 0.140 0.139 0.139
AIMS APAC REIT 宝泽亚太房地产信托 1.400 +0.010 +0.72 345 1.390 1.400 1.400 1.410 1.390 1.390
Global Testing 寰邦科技 0.705 +0.005 +0.71 8 0.700 0.710 0.710 0.715 0.705 0.700
Bumitama Agri 布米达马农业 0.725 +0.005 +0.69 228 0.715 0.725 0.720 0.730 0.710 0.720
MapletreeLog 丰树物流信托 1.450 +0.010 +0.69 8,609 1.440 1.450 1.440 1.450 1.430 1.440
Kep-KBS Reit 吉宝KBS美国房地产投资信托 0.745 +0.005 +0.68 139 0.740 0.745 0.745 0.745 0.740 0.740
XT MSPAKIS US$ 1.200 +0.008 +0.67 0 1.192 1.205 1.200 1.200 1.200 1.192
IREIT Global IREIT全球 0.750 +0.005 +0.67 267 0.745 0.750 0.745 0.750 0.745 0.745
JEP 圣和控股 0.151 +0.001 +0.67 248 0.151 0.154 0.150 0.154 0.149 0.150
WorldPreci 沃得精机 0.151 +0.001 +0.67 20 0.146 0.170 0.141 0.151 0.141 0.150
StarHub 星和 CD 1.540 +0.010 +0.65 2,253 1.540 1.550 1.540 1.560 1.540 1.530
EC World Reit 运通网城REIT 0.790 +0.005 +0.64 380 0.785 0.790 0.790 0.790 0.785 0.785
Old Chang Kee 老曾记 0.795 +0.005 +0.63 5 0.790 0.795 0.790 0.795 0.790 0.790
SingTel 新电信 3.170 +0.02 +0.63 5,344 3.160 3.170 3.170 3.170 3.150 3.150
Thai Beverage 泰国酿酒 0.830 +0.005 +0.61 22,112 0.830 0.835 0.825 0.835 0.820 0.825
UOB 大华银行 CD 26.960 +0.16 +0.60 1,162 26.930 26.960 27.000 27.000 26.810 26.800
BreadTalk CD 0.850 +0.005 +0.59 99 0.845 0.850 0.845 0.850 0.845 0.845
Nikko AM STI ETF 3.440 +0.02 +0.58 575 3.430 3.440 3.430 3.440 3.430 3.420
XT ASX200 US$ 38.250 +0.22 +0.58 2 37.760 38.150 38.250 38.250 38.250 38.030
LION-PHILLIP S-REIT 1.063 +0.006 +0.57 142 1.062 1.077 1.058 1.063 1.058 1.057
Wilmar 丰益国际 CD 3.660 +0.02 +0.55 3,400 3.650 3.660 3.650 3.680 3.630 3.640
DLC SG5xShortMSG200714 1.015 +0.005 +0.50 75 0.960 1.060 1.005 1.020 1.005 1.010
Oxley MTN 5%b191105 CI 1.000 +0.005 +0.50 168 1.000 1.004 0.998 1.000 0.998 0.995
Straits Trading 海峡商行 2.250 +0.01 +0.45 29 2.240 2.250 2.230 2.250 2.230 2.240
Ho Bee 和美置地 CD 2.540 +0.01 +0.40 10 2.540 2.550 2.530 2.550 2.530 2.530
SPH 报业控股 CD 2.480 +0.01 +0.40 4,170 2.480 2.490 2.460 2.490 2.460 2.470
XT China50 US$ 41.160 +0.16 +0.39 0 40.780 41.160 41.160 41.160 41.160 41.000
FPTrea b3.65%220522# 1.020 +0.004 +0.39 178 1.020 1.022 1.018 1.020 1.018 1.016
STI ETF 3.361 +0.01 +0.39 676 3.358 3.363 3.358 3.367 3.355 3.348
Temasek 2.7% 231025XB# 1.027 +0.004 +0.39 17 1.027 1.030 1.027 1.028 1.027 1.023
Ascendasreit 腾飞房产信托 2.950 +0.01 +0.34 4,080 2.940 2.950 2.930 2.950 2.930 2.940
ParkwayLife Reit 百汇生命房地产投资信托 2.910 +0.01 +0.34 313 2.910 2.920 2.900 2.920 2.890 2.900
City Dev 城市发展 CD 9.260 +0.03 +0.33 811 9.260 9.270 9.240 9.280 9.170 9.230
SingTel 10 3.170 +0.01 +0.32 79 3.150 3.170 3.160 3.170 3.140 3.160
CIMBASEAN40 S$D 13.270 +0.04 +0.30 0 13.200 13.240 13.270 13.270 13.270 13.230
Haw Par 虎豹企业 CD 13.780 +0.04 +0.29 47 13.700 13.780 13.800 13.800 13.650 13.740
GLD US$ 120.780 +0.32 +0.27 4 120.700 120.790 120.460 120.800 120.460 120.460
UOL 华业集团 CD 7.690 +0.02 +0.26 480 7.690 7.700 7.750 7.770 7.650 7.670
SIA 3.03% 240328XB 1.010 +0.002 +0.20 193 1.009 1.010 1.009 1.010 1.009 1.008
XT MSBrazil US$ 4.813 +0.01 +0.19 5 4.809 4.845 4.813 4.813 4.813 4.804
IS ASIA BND US$ 10.610 +0.02 +0.19 12 10.580 10.610 10.640 10.640 10.610 10.590
CITYDEV NCCPS 1.074 +0.002 +0.19 23 1.075 1.089 1.075 1.075 1.074 1.072
DBS 星展集团 CD 27.450 +0.05 +0.18 1,614 27.400 27.450 27.500 27.500 27.330 27.400
IS MS INDIA S$D 12.200 +0.02 +0.16 1 12.050 12.090 12.200 12.200 12.200 12.180
HK Land 香港置地 7.110 +0.01 +0.14 375 7.090 7.110 7.110 7.130 7.090 7.100
Oxley MTN b5.15%200518 0.996 +0.001 +0.10 29 0.994 0.996 0.996 0.996 0.995 0.995
OCBC Bank 华侨银行 CD 11.780 +0.01 +0.08 1,662 11.770 11.780 11.800 11.850 11.750 11.770
DBS Bk 4.7% NCPS# 104.650 +0.04 +0.04 1 104.651 104.880 104.670 104.670 104.610 104.610
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。