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 3,367.65 +10.43 +0.31%
香港恒生指数 28,402.16 +30.90 +0.11%
纽约道琼斯工商指数 27,171.90 +17.70 +0.07%
上证综合指数 2,888.93 +1.95 +0.07%
上升股(百分比)
所有数据至少延迟10分钟。最后更新: 23/07/19 12:37pm
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

Forise Intl^ 景升国际 0.006 +0.003 +100.00 10,148 0.005 0.006 0.005 0.008 0.005 0.003
Winas 0.047 +0.016 +51.61 71,312 0.047 0.048 0.031 0.050 0.031 0.031
Blumont 博诺 0.003 +0.001 +50.00 0 0.002 0.003 0.003 0.003 0.003 0.002
Reenova Investment 0.003 +0.001 +50.00 0 0.002 0.003 0.003 0.003 0.003 0.002
Accrelist 亚联盛控股 0.003 +0.001 +50.00 0 0.002 0.003 0.003 0.003 0.003 0.002
LifeBrandz 0.006 +0.002 +50.00 0 0.004 0.005 0.004 0.006 0.004 0.004
Parkson Retail 百盛零售亚洲 0.040 +0.013 +48.15 9,795 0.040 0.041 0.028 0.044 0.028 0.027
ICP 0.010 +0.003 +42.86 0 0.007 0.009 0.007 0.010 0.007 0.007
Pan Asian 百益胜 0.027 +0.007 +35.00 998 0.027 0.028 0.022 0.030 0.021 0.020
Asian Micro 亚威控股 0.008 +0.002 +33.33 6,931 0.007 0.008 0.006 0.008 0.006 0.006
Oceanus 欧圣集团 0.004 +0.001 +33.33 1,107 0.003 0.004 0.003 0.004 0.003 0.003
Arion Ent 0.009 +0.002 +28.57 0 0.007 0.009 0.007 0.009 0.007 0.007
QT Vascular 0.005 +0.001 +25.00 2,414 0.005 0.006 0.005 0.005 0.005 0.004
Hoe Leong 和隆 0.005 +0.001 +25.00 30 0.005 0.006 0.005 0.005 0.005 0.004
Jasper Inv^ 碧玉投资 0.005 +0.001 +25.00 2,975 0.004 0.005 0.004 0.005 0.004 0.004
Trendlines 趋势线集团 0.094 +0.016 +20.51 6,303 0.093 0.094 0.100 0.105 0.091 0.078
Artivision Tech 慧视科技 0.006 +0.001 +20.00 5,037 0.006 0.007 0.006 0.007 0.006 0.005
Imperium Crown 皇冠 0.019 +0.003 +18.75 3,025 0.018 0.019 0.017 0.019 0.017 0.016
Sakae 荣控股 0.100 +0.015 +17.65 25 0.095 0.103 0.100 0.100 0.100 0.085
NKY 23000 MB ECW190913 0.047 +0.007 +17.50 180 0.027 0.048 0.046 0.047 0.045 0.040
Ley Choon 立堾集团控股 0.023 +0.003 +15.00 664 0.022 0.024 0.020 0.023 0.020 0.020
New Wave 新科技控股 0.008 +0.001 +14.29 0 0.007 0.008 0.007 0.008 0.007 0.007
OKH Global 傲凯国际 0.021 +0.002 +10.53 3,351 0.021 0.022 0.019 0.022 0.019 0.019
Far East 远东集团 0.150 +0.013 +9.49 24 0.140 0.145 0.140 0.150 0.140 0.137
Interra Resource 英特拉资源 0.035 +0.003 +9.38 1,787 0.034 0.035 0.031 0.037 0.031 0.032
HSI 30000 MB ECW190829 0.037 +0.003 +8.82 1,060 0.035 0.048 0.035 0.037 0.033 0.034
China Jishan^ 中国稽山 0.115 +0.009 +8.49 22 0.115 0.116 0.115 0.115 0.115 0.106
DLC SG5xShort AIA 0.275 +0.020 +7.84 70 0.275 0.300 0.290 0.295 0.275 0.255
ChinaKangdaFood 中国康大食品 0.140 +0.010 +7.69 50 0.140 0.144 0.138 0.140 0.138 0.130
Matex 万得国际 0.014 +0.001 +7.69 155 0.014 0.015 0.013 0.015 0.013 0.013
Mun Siong Engg 文祥机械 0.043 +0.003 +7.50 494 0.042 0.045 0.043 0.043 0.043 0.040
HSI 30600 MB ECW190927 0.047 +0.003 +6.82 1 0.032 0.057 0.047 0.047 0.047 0.044
UMS UMS控股 0.680 +0.040 +6.25 5,047 0.675 0.680 0.655 0.685 0.655 0.640
Spackman Spackman娱乐集团 0.017 +0.001 +6.25 1,095 0.016 0.017 0.016 0.017 0.016 0.016
AMOS集团 0.035 +0.002 +6.06 100 0.027 0.035 0.034 0.035 0.034 0.033
Shinvest 旭阳控股 1.630 +0.090 +5.84 1 1.500 1.630 1.600 1.630 1.600 1.540
MarcoPolo Marine 马可波罗海业 SUSP 0.019 +0.001 +5.56 3,243 0.018 0.019 0.018 0.019 0.018 0.018
UOB 大华银行 MB ECW191007 0.077 +0.004 +5.48 890 0.073 0.085 0.076 0.083 0.076 0.073
XIAOMI MB ECW200103 0.077 +0.004 +5.48 671 0.076 0.078 0.077 0.079 0.077 0.073
Karin Tech 嘉灵集团 0.320 +0.015 +4.92 68 0.315 0.320 0.310 0.320 0.310 0.305
Informatics 英华美教育 CR 0.043 +0.002 +4.88 12 0.038 0.043 0.041 0.043 0.041 0.041
DLC SG5xLong Venture 0.540 +0.025 +4.85 475 0.535 0.550 0.525 0.545 0.525 0.515
Miyoshi^ 三吉精工 0.045 +0.002 +4.65 9,406 0.044 0.045 0.043 0.045 0.043 0.043
Sunpower 中圣集团 0.535 +0.020 +3.88 2,676 0.530 0.535 0.515 0.535 0.515 0.515
Excelpoint 世健科技 0.535 +0.020 +3.88 9 0.530 0.535 0.520 0.535 0.520 0.515
Sri Trang Agro 诗董橡胶 0.540 +0.020 +3.85 8 0.540 0.545 0.540 0.540 0.530 0.520
Stamford Tyres 添福胶胎 0.270 +0.010 +3.85 1 0.250 0.270 0.270 0.270 0.270 0.260
Koh Eco 美德环境工程 0.058 +0.002 +3.57 2,656 0.057 0.058 0.056 0.058 0.056 0.056
Secura 卓乐 0.060 +0.002 +3.45 40 0.059 0.064 0.060 0.060 0.060 0.058
Indofood Agri 印多福农业资源 0.300 +0.010 +3.45 3 0.295 0.305 0.295 0.300 0.295 0.290
DLC SG5xLong KepCorp 0.455 +0.015 +3.41 135 0.445 0.480 0.450 0.455 0.450 0.440
DLC SG5xShort Geely 0.315 +0.010 +3.28 95 0.300 0.320 0.310 0.315 0.310 0.305
UnUsUaL 飞凡有限公司 0.320 +0.010 +3.23 100 0.315 0.320 0.315 0.320 0.315 0.310
Keppel Corp 吉宝企业 MB ECW200601 0.098 +0.003 +3.16 200 0.096 0.098 0.098 0.098 0.098 0.095
HSI 31200 MB ECW191230 0.101 +0.003 +3.06 18 0.099 0.100 0.101 0.101 0.101 0.098
Eneco Energy 0.070 +0.002 +2.94 7 0.062 0.070 0.070 0.070 0.070 0.068
IEV IEV控股 0.036 +0.001 +2.86 3,066 0.035 0.036 0.036 0.037 0.036 0.035
Micro-Mechanics 美科精微 1.610 +0.040 +2.55 15 1.590 1.610 1.590 1.610 1.570 1.570
Jadason 特新企业 0.041 +0.001 +2.50 11,711 0.040 0.041 0.040 0.043 0.040 0.040
HG Metal 福源金属制造 0.205 +0.005 +2.50 5 0.197 0.200 0.205 0.205 0.205 0.200
Mencast 明铸造控股 0.082 +0.002 +2.50 10 0.076 0.082 0.082 0.082 0.082 0.080
TPV 冠捷科技 0.415 +0.010 +2.47 7 0.405 0.420 0.420 0.420 0.415 0.405
OCBC 华侨银行 MB ECW191202 0.043 +0.001 +2.38 200 0.039 0.045 0.043 0.044 0.043 0.042
LHN 贤能 0.134 +0.003 +2.29 10 0.133 0.145 0.148 0.148 0.134 0.131
Chasen 佳晟 0.092 +0.002 +2.22 5,337 0.091 0.092 0.090 0.094 0.090 0.090
Datapulse Tech 胜达科技 0.240 +0.005 +2.13 3 0.240 0.250 0.240 0.240 0.240 0.235
Hi-p 赫比国际 1.450 +0.030 +2.11 2,225 1.440 1.450 1.430 1.460 1.430 1.420
JEP 圣和控股 0.150 +0.003 +2.04 35 0.149 0.150 0.149 0.150 0.149 0.147
DLC SG5xLong Tencent 3.000 +0.06 +2.04 30 2.880 3.000 2.980 3.010 2.980 2.940
Koufu Group 口福集团 0.755 +0.015 +2.03 1,390 0.750 0.755 0.740 0.760 0.740 0.740
Sino Grandness 中华食品工业集团 0.051 +0.001 +2.00 22,141 0.050 0.051 0.050 0.054 0.050 0.050
New Silkroutes 新思路 0.260 +0.005 +1.96 144 0.255 0.265 0.260 0.260 0.260 0.255
First REIT 先锋医疗产业信托 1.090 +0.020 +1.87 331 1.080 1.090 1.080 1.090 1.070 1.070
DLC SG7xLongMSG210114 1.100 +0.020 +1.85 2 1.065 1.120 1.100 1.100 1.090 1.080
Plato Capital 帕拉图资本 0.057 +0.001 +1.79 1 0.058 0.086 0.057 0.057 0.057 0.056
Y Ventures Y创业集团 0.114 +0.002 +1.79 121 0.113 0.114 0.113 0.114 0.113 0.112
AEM 永科控股 1.150 +0.020 +1.77 9,827 1.150 1.160 1.140 1.160 1.140 1.130
China Yuanbang 元邦房地产 0.295 +0.005 +1.72 5 0.265 0.295 0.295 0.295 0.295 0.290
FSL Trust 首航融资信托 0.059 +0.001 +1.72 50 0.058 0.059 0.058 0.059 0.058 0.058
Sarine Tech 莎莲科技 0.295 +0.005 +1.72 394 0.285 0.290 0.290 0.295 0.280 0.290
Golden Agri-Res 金光农业资源 0.300 +0.005 +1.69 1,752 0.295 0.300 0.295 0.300 0.295 0.295
Citic Envirotech 0.310 +0.005 +1.64 364 0.310 0.315 0.310 0.310 0.310 0.305
DLC SG5xLong HKEx 1.550 +0.025 +1.64 35 1.515 1.575 1.545 1.550 1.545 1.525
Kep REIT 吉宝房地产信托 XD 1.250 +0.020 +1.63 1,174 1.240 1.250 1.230 1.250 1.230 1.230
COSCO SHP SG 中远海运国际(新加坡) 0.315 +0.005 +1.61 42 0.310 0.315 0.310 0.315 0.310 0.310
Rowsley 杰俐 0.065 +0.001 +1.56 1,683 0.064 0.065 0.064 0.065 0.064 0.064
Frencken 福根 0.650 +0.010 +1.56 416 0.650 0.655 0.645 0.655 0.645 0.640
AscottREIT 雅诗阁公寓信托 1.310 +0.020 +1.55 556 1.300 1.310 1.300 1.310 1.300 1.290
CapitaMall Trust 凯德商用新加坡信托 2.640 +0.04 +1.54 4,093 2.630 2.640 2.600 2.640 2.600 2.600
UOB MB eCW200107 0.067 +0.001 +1.52 317 0.068 0.071 0.067 0.069 0.067 0.066
Boustead Proj 宝德项目 CD 1.010 +0.015 +1.51 39 1.010 1.020 1.000 1.010 1.000 0.995
Cortina 高登 CD 1.440 +0.020 +1.41 10 1.380 1.450 1.440 1.440 1.440 1.420
Oxley MTN b5.15%200518 1.019 +0.014 +1.39 25 1.006 1.016 1.010 1.019 1.010 1.005
Broadway Ind 大道工业 0.073 +0.001 +1.39 3,732 0.073 0.074 0.075 0.078 0.073 0.072
HSI 29200 MB ECW190829 0.076 +0.001 +1.33 56,051 0.075 0.076 0.076 0.080 0.070 0.075
Venture 创业公司 15.620 +0.20 +1.30 322 15.620 15.630 15.460 15.660 15.460 15.420
Singapore O&G 新加坡妇产科医疗 0.395 +0.005 +1.28 125 0.390 0.395 0.390 0.400 0.390 0.390
Jumbo 珍宝餐饮集团 0.395 +0.005 +1.28 52 0.390 0.395 0.395 0.395 0.395 0.390
GS控股 0.405 +0.005 +1.25 294 0.405 0.410 0.400 0.410 0.400 0.400
Sembcorp Ind 胜科工业 2.440 +0.03 +1.24 1,213 2.440 2.450 2.410 2.450 2.410 2.410
Serial System 新晔科技 0.083 +0.001 +1.22 228 0.082 0.084 0.083 0.083 0.083 0.082
Prime US REIT Prime美国房地产投资信托 0.895 +0.010 +1.13 4,350 0.890 0.895 0.885 0.900 0.885 0.885
Sabana REIT 胜宝工业信托 0.460 +0.005 +1.10 118 0.460 0.465 0.455 0.465 0.455 0.455
CromwellReit 克伦威尔欧洲REIT 0.500 +0.005 +1.01 131 0.495 0.500 0.500 0.500 0.495 0.495
SingPost 新邮政 CD 1.010 +0.010 +1.00 488 1.000 1.010 1.010 1.010 1.000 1.000
MFG Integration 综合制造科技 0.104 +0.001 +0.97 95 0.103 0.104 0.104 0.104 0.104 0.103
Japfa 佳发 0.525 +0.005 +0.96 133 0.520 0.525 0.520 0.530 0.520 0.520
ESR-REIT 易商红木信托 0.540 +0.005 +0.93 1,567 0.535 0.540 0.535 0.540 0.535 0.535
CapitaCom Trust 凯德商务产业信托 CD 2.160 +0.02 +0.93 2,277 2.150 2.160 2.140 2.160 2.140 2.140
SPHREIT 报业控股房地产信托 1.080 +0.010 +0.93 263 1.070 1.080 1.080 1.080 1.070 1.070
APAC产业 0.545 +0.005 +0.93 263 0.545 0.550 0.545 0.550 0.540 0.540
Nikko AM STI ETF 3.450 +0.03 +0.88 75 3.440 3.450 3.430 3.450 3.430 3.420
Dyna-Mac 精砺控股 0.116 +0.001 +0.87 21 0.115 0.116 0.114 0.116 0.114 0.115
Hong Leong Asia 丰隆亚洲 0.595 +0.005 +0.85 193 0.590 0.595 0.590 0.595 0.590 0.590
HSI 28400 MB ECW190829 0.122 +0.001 +0.83 43,714 0.121 0.124 0.121 0.127 0.115 0.121
Frasers L&I Tr 星狮物流工业信托 1.210 +0.010 +0.83 1,168 1.210 1.220 1.220 1.220 1.210 1.200
China Aviation 中国航油 1.320 +0.010 +0.76 43 1.310 1.320 1.310 1.320 1.310 1.310
G Invacom 0.132 +0.001 +0.76 7,073 0.131 0.132 0.129 0.133 0.127 0.131
Far East HTrust 远东酒店信托 0.690 +0.005 +0.73 299 0.685 0.690 0.685 0.690 0.685 0.685
SIA 新航 CD 9.670 +0.07 +0.73 282 9.660 9.670 9.620 9.680 9.610 9.600
HRnetGroup 和乐集团 0.700 +0.005 +0.72 39 0.695 0.700 0.695 0.700 0.695 0.695
Frasers HTrust 辉盛国际信托 0.710 +0.005 +0.71 281 0.705 0.710 0.705 0.710 0.705 0.705
HMI 新康国际医疗集团 0.720 +0.005 +0.70 10,367 0.715 0.720 0.715 0.720 0.715 0.715
Sembcorp Marine 胜科海事 1.450 +0.010 +0.69 1,287 1.450 1.460 1.450 1.460 1.450 1.440
OUE HT 华联酒店信托 0.740 +0.005 +0.68 1,534 0.740 0.745 0.735 0.745 0.735 0.735
AIMS APAC REIT 宝泽亚太房地产信托 1.470 +0.010 +0.68 40 1.460 1.470 1.460 1.470 1.460 1.460
Del Monte Pac 德蒙特 0.151 +0.001 +0.67 21 0.149 0.150 0.144 0.151 0.144 0.150
First Resources 第一资源 1.510 +0.010 +0.67 118 1.510 1.520 1.510 1.520 1.500 1.500
StarHub 星和 1.560 +0.010 +0.65 600 1.550 1.560 1.540 1.560 1.540 1.550
Hotung Inv 和通投资控股 1.580 +0.010 +0.64 3 1.570 1.580 1.580 1.580 1.580 1.570
DLC SG7xLongHSC210114 0.158 +0.001 +0.64 309 0.154 0.164 0.160 0.160 0.158 0.157
Starhill Gbl 升禧环球信托 0.800 +0.005 +0.63 3,254 0.795 0.800 0.790 0.800 0.790 0.795
GL 国浩休闲 0.805 +0.005 +0.63 152 0.805 0.810 0.795 0.810 0.795 0.800
NikkoAM-STC Asia REIT 1.288 +0.008 +0.63 225 1.285 1.289 1.281 1.288 1.281 1.280
XT MSWorld US$ 6.380 +0.04 +0.63 5 6.370 6.410 6.500 6.500 6.380 6.340
Keppel Corp 吉宝企业 CD 6.530 +0.04 +0.62 1,508 6.520 6.530 6.530 6.560 6.490 6.490
CDL HTrust 城市酒店信托 1.650 +0.010 +0.61 750 1.640 1.650 1.640 1.660 1.630 1.640
AspialTrea 5.3%b200401 1.002 +0.006 +0.60 9 1.002 1.005 1.002 1.002 1.002 0.996
Synagie 思腾 0.169 +0.001 +0.60 2,275 0.169 0.170 0.169 0.171 0.169 0.168
Thai Beverage 泰国酿酒 0.845 +0.005 +0.60 1,404 0.840 0.845 0.840 0.850 0.840 0.840
Hong Fok 鸿福实业 0.870 +0.005 +0.58 132 0.865 0.870 0.865 0.875 0.865 0.865
SHS 四合成 0.176 +0.001 +0.57 35 0.175 0.185 0.176 0.176 0.176 0.175
ARA HTrust USD 亚腾美国酒店信托 0.890 +0.005 +0.56 34 0.890 0.895 0.885 0.895 0.885 0.885
DairyFarm USD 牛奶公司 7.340 +0.04 +0.55 136 7.330 7.340 7.330 7.370 7.290 7.300
Genting Sing 云顶新加坡 0.930 +0.005 +0.54 2,471 0.925 0.930 0.925 0.930 0.920 0.925
Asian Pay TV Tr 亚洲付费电视信托 0.188 +0.001 +0.53 5,958 0.187 0.188 0.189 0.189 0.186 0.187
DLC SG7xLongHSI220225 1.920 +0.010 +0.52 6 1.895 1.950 1.920 1.920 1.920 1.910
Wing Tai 永泰控股 2.090 +0.01 +0.48 36 2.080 2.090 2.080 2.090 2.080 2.080
HK Land 香港置地 6.550 +0.03 +0.46 526 6.550 6.560 6.540 6.560 6.530 6.520
SPH 报业控股 2.260 +0.01 +0.44 2,861 2.250 2.260 2.260 2.270 2.240 2.250
Straits Trading 海峡商行 2.330 +0.01 +0.43 217 2.330 2.340 2.320 2.340 2.310 2.320
UOL 华业集团 7.540 +0.03 +0.40 257 7.540 7.550 7.530 7.570 7.510 7.510
JMH USD 怡和控股 64.410 +0.24 +0.37 35 64.370 64.420 64.360 64.700 64.350 64.170
CITYDEV NCCPS 1.090 +0.004 +0.37 34 1.090 1.120 1.090 1.090 1.086 1.086
Jardine C&C 怡和合发 35.870 +0.13 +0.36 35 35.840 35.870 35.910 35.940 35.680 35.740
Bukit Sembawang 万国 CD 5.820 +0.02 +0.34 15 5.810 5.830 5.810 5.830 5.800 5.800
Ascendasreit 腾飞房产信托 3.010 +0.01 +0.33 3,340 3.010 3.020 3.010 3.030 3.000 3.000
STI ETF 3.424 +0.01 +0.32 115 3.421 3.425 3.414 3.425 3.414 3.413
XT MSINDO US$ 16.420 +0.05 +0.31 11 16.320 16.360 16.360 16.420 16.360 16.370
CapitaLand 凯德集团 3.600 +0.01 +0.28 1,903 3.600 3.610 3.580 3.610 3.580 3.590
SingTel 新电信 CD 3.530 +0.01 +0.28 8,896 3.520 3.530 3.530 3.540 3.520 3.520
IS ASIA BND S$D 14.850 +0.04 +0.27 0 14.810 14.860 14.810 14.850 14.810 14.810
HPL 旅店置业 3.650 +0.01 +0.27 3 3.640 3.670 3.650 3.650 3.650 3.640
Wilmar 丰益国际 3.930 +0.01 +0.26 1,740 3.920 3.940 3.920 3.940 3.910 3.920
JSH USD 怡和策略 36.820 +0.09 +0.25 198 36.770 36.800 36.660 37.000 36.660 36.730
Temasek 2.7% 231025XB# 1.025 +0.002 +0.20 5 1.022 1.025 1.025 1.025 1.025 1.023
Oxley MTN 5%b191105 1.010 +0.002 +0.20 10 1.008 1.010 1.010 1.010 1.010 1.008
LION-PHILLIP S-REIT 1.152 +0.002 +0.17 60 1.152 1.154 1.152 1.152 1.152 1.150
VICOM 维康 7.000 +0.01 +0.14 7 6.990 7.000 7.000 7.010 7.000 6.990
OCBC Bank 华侨银行 11.650 +0.01 +0.09 1,360 11.650 11.660 11.670 11.680 11.630 11.640
IS ASIA HYG US$ 10.570 +0.01 +0.09 10 10.530 10.570 10.580 10.580 10.570 10.560
XT ASX200 US$ 40.000 +0.03 +0.08 2 40.020 40.700 40.000 40.000 40.000 39.970
XT S&P 500 -1x US$ 13.810 +0.01 +0.07 4 13.820 13.850 13.810 13.810 13.810 13.800
SPDR S&P500 US$ 298.200 +0.22 +0.07 0 295.890 300.830 297.900 298.200 297.900 297.980
DBS 星展集团 26.570 +0.01 +0.04 1,029 26.570 26.580 26.530 26.620 26.510 26.560
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。