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 3,220.25 +6.43 +0.20%
吉隆坡综合指数 1,771.04 0.00 0.00%
香港恒生指数 27,880.53 -229.80 -0.82%
纽约道琼斯工商指数 22,349.59 -9.64 -0.04%
上升股(百分比)
所有数据至少延迟10分钟。最后更新: 22/09/17 5:04pm
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

KLW 建利控股 0.009 +0.002 +28.57 0 0.007 0.009 0.009 0.009 0.009 0.007
TMC Edu TMC 教育 0.065 +0.014 +27.45 100 0.053 0.070 0.065 0.065 0.065 0.051
Azeus 中环电脑系统 0.490 +0.100 +25.64 16 0.315 0.465 0.490 0.490 0.485 0.390
UOB 大华银行 MB ECW171016 0.016 +0.003 +23.08 524 0.014 0.017 0.014 0.016 0.014 0.013
HSI 26600 MB EPW171030 0.070 +0.012 +20.69 8,807 0.069 0.074 0.063 0.071 0.063 0.058
APAC Strategic 亚太策略投资 0.006 +0.001 +20.00 3,189 0.005 0.006 0.006 0.006 0.005 0.005
HSI 27400 MB EPW171030 0.109 +0.018 +19.78 117,098 0.104 0.111 0.098 0.110 0.098 0.091
Tat Hong 达丰控股 0.470 +0.065 +16.05 14,755 0.470 0.475 0.450 0.485 0.445 0.405
Envictus 恒益徳国际 0.400 +0.050 +14.29 21 0.365 0.400 0.380 0.400 0.380 0.350
HSI 25800 JP EPW171030 0.026 +0.003 +13.04 20 0.028 0.030 0.026 0.026 0.026 0.023
KS Energy 金声能源 0.028 +0.003 +12.00 5 0.028 0.036 0.028 0.028 0.028 0.025
CSC 振顺控股 W201229 0.019 +0.002 +11.76 6,783 0.017 0.019 0.017 0.019 0.017 0.017
Chinese Global 中华环球投资 0.010 +0.001 +11.11 750 0.010 0.011 0.010 0.011 0.010 0.009
Kingboard Copper 建滔铜箔 0.410 +0.040 +10.81 1 0.370 0.405 0.410 0.410 0.410 0.370
HSI 26688 VT EPW171228 0.128 +0.012 +10.34 13,163 0.096 0.134 0.130 0.132 0.126 0.116
Gaylin 艺林控股 0.110 +0.010 +10.00 1 0.060 0.120 0.110 0.110 0.110 0.100
HSI 27000 MB EPW171228 0.162 +0.013 +8.72 103 0.165 0.166 0.161 0.164 0.160 0.149
DISA 0.013 +0.001 +8.33 1,000 0.012 0.013 0.013 0.013 0.013 0.012
UOB 大华银行 MB ECW180115 0.069 +0.005 +7.81 1,331 0.066 0.070 0.061 0.069 0.059 0.064
Courage Investment Group 勇利投资集团 0.290 +0.020 +7.41 28 0.200 0.350 0.290 0.295 0.275 0.270
Jubilee Ind Jubilee工业 0.046 +0.003 +6.98 4,868 0.045 0.046 0.043 0.047 0.043 0.043
GlobalYellowPgs 环球黄页 0.174 +0.011 +6.75 104 0.164 0.178 0.163 0.174 0.163 0.163
TiongWoon 长运集团 0.245 +0.015 +6.52 280 0.245 0.250 0.230 0.245 0.225 0.230
Sunright 升锐 0.600 +0.035 +6.19 1,517 0.595 0.600 0.565 0.610 0.560 0.565
MTQ Corp 万度力 0.365 +0.020 +5.80 11 0.360 0.375 0.370 0.370 0.365 0.345
EcoWise 绿科控股 0.038 +0.002 +5.56 53 0.038 0.039 0.038 0.038 0.038 0.036
Micro-Mechanics 美科精微 CD 1.630 +0.085 +5.50 238 1.630 1.650 1.545 1.650 1.545 1.545
STI 3250 MB EPW171229 0.082 +0.004 +5.13 120 0.081 0.083 0.082 0.082 0.082 0.078
Sanli Env 0.310 +0.015 +5.08 28 0.295 0.310 0.295 0.310 0.295 0.295
Procurri 奇益 0.210 +0.010 +5.00 163 0.210 0.215 0.215 0.215 0.210 0.200
Katrina Katrina集团 0.210 +0.010 +5.00 69 0.200 0.210 0.190 0.210 0.190 0.200
Dyna-Mac 精砺控股 0.127 +0.006 +4.96 51 0.126 0.127 0.121 0.129 0.121 0.121
China Yuanbang 元邦房地产 0.171 +0.008 +4.91 3 0.166 0.195 0.171 0.171 0.171 0.163
WorldPreci 沃得精机 0.215 +0.010 +4.88 105 0.200 0.220 0.205 0.215 0.205 0.205
Mencast 明铸造控股 0.130 +0.006 +4.84 1,915 0.129 0.130 0.123 0.132 0.122 0.124
ASTI 联达科技 0.087 +0.004 +4.82 37,824 0.086 0.087 0.083 0.090 0.082 0.083
AEI 新加坡铝企业 0.890 +0.040 +4.71 60 0.830 0.910 0.870 0.900 0.870 0.850
Sino Grandness 中华食品工业集团 0.230 +0.010 +4.55 2,707 0.225 0.230 0.225 0.235 0.220 0.220
Sunlight 日光控股 0.024 +0.001 +4.35 300 0.023 0.024 0.023 0.025 0.023 0.023
IHC 国际康慧医疗 0.099 +0.004 +4.21 2 0.096 0.099 0.099 0.099 0.099 0.095
Raffles Edu 莱佛士教育集团 0.255 +0.010 +4.08 2,624 0.250 0.255 0.240 0.255 0.230 0.245
Koon 崐控股 0.078 +0.003 +4.00 20 0.078 0.094 0.078 0.078 0.078 0.075
Nippecraft 利百 0.054 +0.002 +3.85 150 0.052 0.054 0.053 0.054 0.053 0.052
JEP圣和 0.029 +0.001 +3.57 750 0.028 0.029 0.028 0.029 0.028 0.028
KOP 高鸿 0.058 +0.002 +3.57 337 0.050 0.058 0.058 0.058 0.049 0.056
Mewah 美华国际 0.295 +0.010 +3.51 78 0.295 0.310 0.295 0.310 0.295 0.285
IEV IEV控股 0.062 +0.002 +3.33 0 0.058 0.059 0.062 0.062 0.062 0.060
ManulifeReit USD 宏利美国房地产投资信托 CR 0.940 +0.030 +3.30 3,464 0.935 0.940 0.915 0.945 0.915 0.910
MM2 Asia mm2亚洲 0.525 +0.015 +2.94 8,151 0.525 0.530 0.505 0.535 0.505 0.510
Secura 卓乐 0.108 +0.003 +2.86 740 0.098 0.105 0.099 0.108 0.098 0.105
Hor Kew 好逑机构 0.370 +0.010 +2.78 0 0.360 0.370 0.370 0.370 0.370 0.360
Nam Lee 南利压制金属 0.380 +0.010 +2.70 250 0.375 0.380 0.370 0.380 0.370 0.370
GCCP 沛盛创投 0.040 +0.001 +2.56 660 0.039 0.040 0.038 0.040 0.038 0.039
Midas 麦达斯 0.205 +0.005 +2.50 1,093 0.200 0.205 0.199 0.205 0.199 0.200
800 Super 八百控股 1.230 +0.030 +2.50 208 1.230 1.235 1.260 1.260 1.225 1.200
San Teh 三德 0.205 +0.005 +2.50 41 0.200 0.205 0.205 0.205 0.200 0.200
TTJ TTJ 控股 0.420 +0.010 +2.44 10 0.405 0.420 0.420 0.420 0.420 0.410
Parkson 百盛零售亚洲 0.084 +0.002 +2.44 63 0.083 0.084 0.082 0.085 0.082 0.082
OCBC 华侨银行 MB ECW180301 0.043 +0.001 +2.38 1,000 0.042 0.044 0.043 0.043 0.040 0.042
Net Pac 0.044 +0.001 +2.33 3,530 0.043 0.044 0.043 0.044 0.043 0.043
Trek 特科国际 0.225 +0.005 +2.27 187 0.220 0.225 0.225 0.225 0.220 0.220
DBS 星展集团 MB ECW180115 0.045 +0.001 +2.27 50 0.045 0.049 0.045 0.045 0.045 0.044
DBS 星展集团 MB ECW171101 0.137 +0.003 +2.24 76 0.135 0.140 0.127 0.137 0.127 0.134
MoneyMax Fin 银丰当 0.184 +0.004 +2.22 76 0.175 0.184 0.185 0.185 0.180 0.180
TungLok 同乐饮食 0.200 +0.004 +2.04 50 0.200 0.205 0.200 0.200 0.200 0.196
StamfordLd 史丹福置地 0.500 +0.010 +2.04 13 0.495 0.500 0.495 0.500 0.495 0.490
StarPharm 斯达制药 0.250 +0.005 +2.04 30 0.245 0.260 0.250 0.250 0.250 0.245
Geo Energy Res 天然煤矿集团 0.255 +0.005 +2.00 2,640 0.255 0.260 0.255 0.260 0.250 0.250
OCBC 华侨银行 MB ECW171201 0.053 +0.001 +1.92 431 0.053 0.053 0.053 0.053 0.050 0.052
COSCO SHP SG 中远海运国际(新加坡) 0.285 +0.005 +1.79 2,965 0.280 0.285 0.280 0.285 0.275 0.280
CNMC Goldmine 中色金矿 0.285 +0.005 +1.79 722 0.285 0.290 0.280 0.290 0.280 0.280
MSC 马熔锡机构 1.135 +0.020 +1.79 1 1.135 1.180 1.135 1.135 1.135 1.115
Asian Pay TV Tr 亚洲付费电视信托 0.570 +0.010 +1.79 1,459 0.565 0.570 0.560 0.570 0.560 0.560
Darco Water Tech 达阔水技术 0.600 +0.010 +1.69 19 0.555 0.600 0.590 0.600 0.590 0.590
Koh Bros 许兄弟 0.305 +0.005 +1.67 315 0.300 0.310 0.300 0.305 0.300 0.300
Pan Hong汎港控股集团 0.305 +0.005 +1.67 121 0.300 0.305 0.310 0.310 0.295 0.300
Hanwell 恒威 0.315 +0.005 +1.61 181 0.315 0.320 0.315 0.320 0.315 0.310
Miyoshi^ 三吉精工 0.070 +0.001 +1.45 1,376 0.068 0.070 0.070 0.070 0.067 0.069
Man Oriental USD 文华东方 2.810 +0.04 +1.44 2,794 2.810 2.820 2.750 2.820 2.750 2.770
Lum Chang 林增控股 0.365 +0.005 +1.39 246 0.360 0.365 0.360 0.365 0.360 0.360
Accordia Golf Tr 协和高尔夫信托 0.730 +0.010 +1.39 2,137 0.725 0.730 0.720 0.730 0.720 0.720
SBSTransit 新捷运 2.530 +0.03 +1.20 12 2.510 2.530 2.510 2.550 2.510 2.500
JMH USD 怡和控股 64.400 +0.75 +1.18 450 64.380 64.400 63.660 64.860 63.660 63.650
Venture Corp 创业公司 17.300 +0.20 +1.17 793 17.300 17.310 17.080 17.400 17.050 17.100
Far East 远东集团 0.087 +0.001 +1.16 0 0.087 0.099 0.091 0.091 0.087 0.086
Hyflux 6% CPS# CD 98.490 +1.09 +1.12 11 98.400 98.490 97.560 98.500 97.500 97.400
Cache Log Trust R1 0.181 +0.002 +1.12 57 0.181 0.182 0.181 0.182 0.179 0.179
YZJ Shipbldg SGD 扬子江船业(控股) 1.410 +0.015 +1.08 23,599 1.410 1.415 1.400 1.415 1.380 1.395
OCBC 华侨银行 MB ECW180226 0.095 +0.001 +1.06 126 0.095 0.097 0.090 0.096 0.090 0.094
Avi-tech 创富电子 CD 0.495 +0.005 +1.02 85 0.485 0.495 0.485 0.495 0.485 0.490
DBS 星展集团 MB ECW180226 0.106 +0.001 +0.95 3,270 0.103 0.110 0.105 0.107 0.100 0.105
China Aviation 中国航油 1.620 +0.015 +0.93 1,439 1.615 1.620 1.600 1.625 1.600 1.605
SIIC Envt 上海实业环境控股 0.545 +0.005 +0.93 1,829 0.540 0.545 0.545 0.545 0.540 0.540
UOB 大华银行 23.470 +0.21 +0.90 1,745 23.470 23.480 23.160 23.500 23.120 23.260
Oxley 豪利控股 0.565 +0.005 +0.89 1,459 0.560 0.565 0.560 0.565 0.555 0.560
DBXT Vietnam US$ 25.550 +0.21 +0.83 4 25.330 26.030 25.540 25.550 25.510 25.340
Lian Beng 联明集团 CD 0.640 +0.005 +0.79 361 0.635 0.640 0.635 0.640 0.630 0.635
GP Batteries 金山电池 1.275 +0.010 +0.79 20 1.270 1.275 1.270 1.275 1.270 1.265
HMI 新康国际医疗集团 CD 0.645 +0.005 +0.78 340 0.645 0.655 0.640 0.650 0.640 0.640
Metro Hldgs 美罗集团 1.305 +0.010 +0.77 1,653 1.300 1.305 1.295 1.320 1.280 1.295
Tat Seng 达成包装 0.670 +0.005 +0.75 3 0.660 0.670 0.670 0.670 0.670 0.665
OUE Com Reit 华联商业房地产投资信托 0.695 +0.005 +0.72 216 0.695 0.700 0.695 0.700 0.695 0.690
A-Smart 智慧控股 0.700 +0.005 +0.72 0 0.695 0.700 0.695 0.700 0.695 0.695
NSL 1.400 +0.010 +0.72 1 1.400 1.410 1.390 1.410 1.390 1.390
Citic Envirotech 0.725 +0.005 +0.69 350 0.725 0.730 0.720 0.725 0.715 0.720
ShangAsia 香格里拉亚洲 XD 14.800 +0.10 +0.68 4 12.800 14.800 14.660 14.800 14.660 14.700
HRnetGroup 0.745 +0.005 +0.68 10 0.745 0.755 0.740 0.745 0.740 0.740
Starhill Gbl 升禧环球信托 0.755 +0.005 +0.67 6,428 0.755 0.760 0.755 0.760 0.745 0.750
MapletreeCom 丰树商产信托 1.525 +0.010 +0.66 2,960 1.520 1.525 1.515 1.525 1.510 1.515
DBXT MSPHILS US$ 2.075 +0.01 +0.63 41 2.069 2.078 2.070 2.075 2.070 2.062
OCBC Bank 华侨银行 11.150 +0.07 +0.63 3,925 11.130 11.150 11.080 11.150 11.030 11.080
Bund Center 外滩中心 0.795 +0.005 +0.63 19 0.770 0.795 0.780 0.795 0.775 0.790
GL 国浩休闲 CD 0.815 +0.005 +0.62 3,374 0.815 0.820 0.810 0.835 0.810 0.810
Cordlife 康盛人生 CD 0.825 +0.005 +0.61 192 0.825 0.840 0.830 0.850 0.825 0.820
Maxi-Cash 大兴当 0.168 +0.001 +0.60 41 0.165 0.168 0.165 0.168 0.165 0.167
Religare 印度联通保健信托 0.850 +0.005 +0.59 73 0.845 0.850 0.850 0.850 0.845 0.845
M1 第一通 1.780 +0.010 +0.56 527 1.780 1.785 1.775 1.785 1.770 1.770
Boustead 宝德新加坡 0.910 +0.005 +0.55 358 0.905 0.910 0.900 0.910 0.895 0.905
Sheng Siong 昇菘集团 0.930 +0.005 +0.54 688 0.925 0.930 0.925 0.930 0.920 0.925
IHH IHH保健 1.875 +0.010 +0.54 11 1.865 1.900 1.875 1.875 1.875 1.865
LHN 贤能 0.195 +0.001 +0.52 85 0.195 0.196 0.194 0.195 0.194 0.194
ComfortDelGro 康福德高企业 1.975 +0.010 +0.51 5,989 1.970 1.975 1.970 1.975 1.955 1.965
Memtech 万德国际 0.980 +0.005 +0.51 93 0.970 0.980 0.970 0.990 0.970 0.975
SPHREIT 报业控股房地产信托 1.000 +0.005 +0.50 1,375 0.995 1.000 0.995 1.000 0.995 0.995
GK Goh 吴控股 1.000 +0.005 +0.50 35 0.995 1.040 0.995 1.000 0.995 0.995
Olam Int'l 翱兰国际 2.010 +0.01 +0.50 114 1.995 2.010 2.000 2.010 1.990 2.000
TianjinZ 天津中新药业 1.075 +0.005 +0.47 156 1.065 1.075 1.070 1.080 1.070 1.070
JSH USD 怡和策略 44.840 +0.20 +0.45 106 44.690 44.840 44.310 44.880 44.310 44.640
Global Testing 寰邦科技 1.105 +0.005 +0.45 4 1.100 1.105 1.105 1.105 1.105 1.100
DBS 星展集团 20.610 +0.09 +0.44 2,925 20.600 20.610 20.460 20.630 20.430 20.520
Ho Bee Land 和美置地 2.360 +0.01 +0.43 45 2.350 2.360 2.350 2.360 2.340 2.350
CWT 迅通集团 2.330 +0.01 +0.43 37,265 2.330 2.340 2.330 2.340 2.330 2.320
DBXT MSINDO US$ 15.570 +0.06 +0.39 18 15.530 15.610 15.400 15.570 15.400 15.510
Ascendas Reit 腾飞房地产信托 2.670 +0.01 +0.38 6,706 2.660 2.670 2.650 2.680 2.650 2.660
SPH 报业控股 2.720 +0.01 +0.37 9,233 2.720 2.730 2.720 2.740 2.690 2.710
UE 联合工程 2.710 +0.01 +0.37 456 2.700 2.710 2.700 2.710 2.690 2.700
GreatEastern 大东方控股 25.840 +0.09 +0.35 13 25.510 25.840 25.850 25.870 25.500 25.750
Delong 德龙 1.605 +0.005 +0.31 61 1.605 1.620 1.600 1.620 1.600 1.600
AspialTrea 5.3%b200401 XI 0.993 +0.003 +0.30 918 0.993 0.994 0.993 0.995 0.993 0.990
Nikko AM STI ETF 3.350 +0.01 +0.30 499 3.340 3.350 3.330 3.350 3.330 3.340
ST Engg 新科工程 3.510 +0.01 +0.29 2,411 3.500 3.510 3.500 3.530 3.500 3.500
CapitaLand 凯德集团 3.610 +0.01 +0.28 7,870 3.600 3.610 3.590 3.610 3.570 3.600
OUE Ltd 华联企业 1.940 +0.005 +0.26 87 1.940 1.945 1.940 1.950 1.935 1.935
ABF SG BOND ETF 1.167 +0.003 +0.26 47 1.164 1.167 1.167 1.167 1.167 1.164
Haw Par Corp 虎豹企业 12.110 +0.03 +0.25 88 12.110 12.120 12.110 12.120 12.050 12.080
AspialTrea 5.25%b200828 0.997 +0.002 +0.20 10 0.991 0.997 0.993 0.997 0.993 0.995
DBS Bk 4.7% NCPS# 107.260 +0.21 +0.20 1 107.330 107.490 107.250 107.260 107.250 107.050
DBXT MSPacXJp US$ 5.840 +0.01 +0.17 3 5.830 5.850 5.840 5.840 5.840 5.830
Bukit Sembawang 万国 6.350 +0.01 +0.16 22 6.340 6.350 6.340 6.360 6.330 6.340
PHIL AP DIV REIT S$D CD 1.318 +0.002 +0.15 23 1.318 1.320 1.316 1.318 1.316 1.316
GLD US$ 123.330 +0.17 +0.14 12 123.160 123.170 123.000 123.360 123.000 123.160
Oxley MTN b5.15%200518 1.030 +0.001 +0.10 20 1.028 1.029 1.030 1.030 1.030 1.029
CityDev 城市发展 11.230 +0.01 +0.09 1,213 11.220 11.230 11.300 11.320 11.130 11.220
SPDR S&P500 US$ 250.470 +0.16 +0.06 0 248.750 250.510 250.470 250.470 250.470 250.310
OCC 5.1% NCPS 102.940 +0.06 +0.06 2 102.950 103.000 103.000 103.000 102.940 102.880
DBXT STGLDv US$ 33.530 +0.01 +0.03 0 33.520 33.670 33.530 33.530 33.530 33.520
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。