联昌国际集团控股

CIMB
🏛️ 马来西亚 →
7.25
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 5.40 5.45 5.37 5.45 6.4M
2021-12-30 5.44 5.45 5.37 5.41 5.0M
2021-12-29 5.40 5.43 5.37 5.43 4.2M
2021-12-28 5.39 5.44 5.38 5.42 6.4M
2021-12-27 5.36 5.40 5.35 5.39 3.8M
2021-12-24 5.35 5.36 5.34 5.36 1.1M
2021-12-23 5.35 5.38 5.33 5.36 5.1M
2021-12-22 5.33 5.38 5.30 5.38 7.4M
2021-12-21 5.29 5.34 5.26 5.33 7.2M
2021-12-20 5.26 5.29 5.24 5.29 5.7M
2021-12-17 5.22 5.32 5.19 5.32 21.9M
2021-12-16 5.17 5.27 5.17 5.23 8.8M
2021-12-15 5.13 5.17 5.11 5.16 6.1M
2021-12-14 5.23 5.26 5.13 5.14 9.8M
2021-12-13 5.18 5.32 5.18 5.24 9.9M
2021-12-10 5.22 5.25 5.16 5.18 7.2M
2021-12-09 5.28 5.28 5.10 5.24 6.6M
2021-12-08 5.30 5.31 5.25 5.28 8.5M
2021-12-07 5.22 5.30 5.22 5.30 12.1M
2021-12-06 5.18 5.29 5.15 5.24 13.6M
2021-12-02 5.01 5.16 5.01 5.16 18.7M
2021-12-01 5.05 5.09 4.98 5.03 21.6M
2021-11-30 5.08 5.18 5.08 5.18 31.1M
2021-11-29 5.00 5.11 4.95 5.11 21.7M
2021-11-26 5.17 5.17 5.09 5.10 14.6M
2021-11-25 5.19 5.20 5.17 5.17 7.4M
2021-11-24 5.20 5.21 5.18 5.19 6.9M
2021-11-23 5.18 5.22 5.16 5.19 13.9M
2021-11-22 5.12 5.20 5.08 5.16 12.6M
2021-11-19 5.09 5.14 5.05 5.10 5.2M
2021-11-18 5.10 5.10 5.07 5.08 7.5M
2021-11-17 5.02 5.07 5.01 5.07 8.4M
2021-11-16 5.01 5.03 5.00 5.02 5.9M
2021-11-15 5.04 5.07 4.99 5.01 9.3M
2021-11-12 5.03 5.07 5.01 5.04 3.7M
2021-11-11 4.99 5.04 4.99 5.01 10.2M
2021-11-10 5.02 5.02 4.97 5.00 22.1M
2021-11-09 5.07 5.08 4.99 5.02 17.7M
2021-11-08 5.10 5.13 5.05 5.07 8.6M
2021-11-05 5.05 5.10 5.02 5.07 7.9M
2021-11-03 5.10 5.12 5.06 5.07 8.5M
2021-11-02 5.04 5.10 5.04 5.09 18.9M
2021-11-01 5.18 5.18 4.97 5.04 37.7M
2021-10-29 5.26 5.28 5.17 5.22 18.4M
2021-10-28 5.26 5.33 5.21 5.25 10.4M
2021-10-27 5.27 5.37 5.26 5.28 19.4M
2021-10-26 5.24 5.27 5.23 5.25 10.1M
2021-10-25 5.24 5.28 5.21 5.24 4.1M
2021-10-22 5.33 5.33 5.20 5.23 11.1M
2021-10-21 5.40 5.40 5.30 5.33 15.0M
2021-10-20 5.36 5.41 5.29 5.41 16.4M
2021-10-18 5.17 5.32 5.14 5.30 19.2M
2021-10-15 5.13 5.16 5.13 5.15 6.7M
2021-10-14 5.19 5.19 5.06 5.12 13.7M
2021-10-13 5.11 5.20 5.08 5.20 14.9M
2021-10-12 5.00 5.14 4.96 5.11 21.2M
2021-10-11 4.91 5.03 4.91 5.00 23.9M
2021-10-08 4.87 4.93 4.86 4.90 7.7M
2021-10-07 4.82 4.88 4.79 4.86 8.2M
2021-10-06 4.72 4.82 4.72 4.82 14.8M
2021-10-05 4.69 4.73 4.65 4.72 5.9M
2021-10-04 4.72 4.74 4.66 4.70 9.7M
2021-10-01 4.79 4.79 4.66 4.70 12.3M
2021-09-30 4.80 4.80 4.71 4.78 13.2M
2021-09-29 4.77 4.81 4.71 4.81 9.2M
2021-09-28 4.72 4.76 4.65 4.74 8.5M
2021-09-27 4.83 4.84 4.80 4.81 9.1M
2021-09-24 4.87 4.87 4.80 4.81 6.4M
2021-09-23 4.82 4.87 4.80 4.87 9.0M
2021-09-22 4.78 4.82 4.75 4.80 3.8M
2021-09-21 4.78 4.81 4.74 4.78 7.1M
2021-09-20 4.82 4.83 4.78 4.80 6.4M
2021-09-17 4.86 4.86 4.80 4.82 15.1M
2021-09-15 4.77 4.83 4.76 4.80 24.7M
2021-09-14 4.84 4.86 4.74 4.78 17.7M
2021-09-13 4.84 4.85 4.80 4.84 5.7M
2021-09-10 4.84 4.92 4.81 4.85 7.4M
2021-09-09 4.95 4.95 4.78 4.83 18.1M
2021-09-08 4.91 4.97 4.91 4.94 9.4M
2021-09-07 4.95 4.96 4.90 4.91 4.9M
2021-09-06 4.96 4.97 4.93 4.96 5.2M
2021-09-03 4.93 4.97 4.91 4.96 10.2M
2021-09-02 4.88 4.93 4.87 4.91 8.5M
2021-09-01 4.99 4.99 4.88 4.89 13.4M
2021-08-30 4.90 4.94 4.85 4.91 16.7M
2021-08-27 4.87 4.93 4.85 4.89 9.8M
2021-08-26 4.86 4.91 4.83 4.91 12.4M
2021-08-25 4.83 4.88 4.82 4.86 12.7M
2021-08-24 4.68 4.83 4.68 4.83 26.8M
2021-08-23 4.65 4.69 4.64 4.68 7.7M
2021-08-20 4.60 4.68 4.60 4.64 8.7M
2021-08-19 4.60 4.62 4.58 4.60 1.8M
2021-08-18 4.60 4.63 4.58 4.61 10.4M
2021-08-17 4.58 4.65 4.54 4.60 9.2M
2021-08-16 4.58 4.60 4.50 4.51 15.1M
2021-08-13 4.59 4.60 4.56 4.60 3.4M
2021-08-12 4.62 4.63 4.55 4.60 7.2M
2021-08-11 4.52 4.75 4.52 4.58 16.7M
2021-08-09 4.54 4.56 4.51 4.52 4.8M
2021-08-06 4.51 4.57 4.50 4.55 4.3M
2021-08-05 4.51 4.57 4.51 4.55 5.8M
2021-08-04 4.50 4.54 4.48 4.51 6.1M
2021-08-03 4.48 4.55 4.48 4.54 7.6M
2021-08-02 4.45 4.47 4.44 4.47 8.3M
2021-07-30 4.53 4.53 4.43 4.45 19.5M
2021-07-29 4.51 4.59 4.48 4.55 11.1M
2021-07-28 4.51 4.54 4.48 4.51 5.1M
2021-07-27 4.50 4.57 4.49 4.53 8.0M
2021-07-26 4.49 4.52 4.45 4.49 5.2M
2021-07-23 4.54 4.55 4.49 4.51 2.0M
2021-07-22 4.48 4.55 4.48 4.55 6.2M
2021-07-21 4.58 4.58 4.46 4.48 7.0M
2021-07-19 4.52 4.59 4.50 4.56 10.3M
2021-07-16 4.53 4.55 4.49 4.53 4.3M
2021-07-15 4.53 4.56 4.50 4.54 6.4M
2021-07-14 4.50 4.54 4.46 4.53 10.0M
2021-07-13 4.50 4.52 4.48 4.50 8.6M
2021-07-12 4.50 4.52 4.45 4.51 3.9M
2021-07-09 4.42 4.51 4.41 4.49 12.7M
2021-07-08 4.56 4.58 4.38 4.43 32.8M
2021-07-07 4.59 4.60 4.56 4.60 5.7M
2021-07-06 4.60 4.63 4.58 4.59 9.2M
2021-07-05 4.61 4.64 4.60 4.61 4.3M
2021-07-02 4.63 4.65 4.62 4.64 9.7M
2021-07-01 4.60 4.67 4.60 4.64 9.3M
2021-06-30 4.59 4.66 4.59 4.61 10.1M
2021-06-29 4.55 4.63 4.55 4.61 10.6M
2021-06-28 4.65 4.66 4.58 4.61 13.2M
2021-06-25 4.69 4.75 4.65 4.69 16.7M
2021-06-24 4.59 4.71 4.58 4.70 23.8M
2021-06-23 4.60 4.62 4.58 4.60 13.4M
2021-06-22 4.58 4.62 4.57 4.60 7.8M
2021-06-21 4.58 4.60 4.55 4.59 6.4M
2021-06-18 4.60 4.62 4.56 4.60 24.9M
2021-06-17 4.64 4.64 4.59 4.63 9.5M
2021-06-16 4.62 4.68 4.60 4.63 11.1M
2021-06-15 4.59 4.64 4.59 4.62 29.0M
2021-06-14 4.57 4.62 4.53 4.59 9.4M
2021-06-11 4.62 4.62 4.56 4.58 7.3M
2021-06-10 4.65 4.65 4.60 4.62 15.5M
2021-06-09 4.60 4.67 4.60 4.65 15.0M
2021-06-08 4.47 4.67 4.46 4.60 30.6M
2021-06-04 4.48 4.48 4.44 4.45 8.5M
2021-06-03 4.54 4.54 4.46 4.48 9.1M
2021-06-02 4.46 4.56 4.45 4.54 22.5M
2021-06-01 4.37 4.48 4.36 4.45 23.0M
2021-05-31 4.21 4.30 4.21 4.28 7.5M
2021-05-28 4.25 4.39 4.23 4.35 15.2M
2021-05-27 4.21 4.27 4.17 4.22 43.7M
2021-05-25 4.18 4.23 4.17 4.21 7.8M
2021-05-24 4.15 4.20 4.13 4.20 11.8M
2021-05-21 4.20 4.24 4.13 4.16 13.6M
2021-05-20 4.19 4.25 4.18 4.25 9.9M
2021-05-19 4.28 4.29 4.20 4.20 12.8M
2021-05-18 4.25 4.30 4.22 4.29 10.4M
2021-05-17 4.15 4.25 4.15 4.25 10.1M
2021-05-12 4.10 4.18 4.09 4.18 8.8M
2021-05-11 4.09 4.10 4.01 4.10 5.9M
2021-05-10 4.16 4.16 4.12 4.13 6.5M
2021-05-07 4.11 4.19 4.07 4.16 4.8M
2021-05-06 4.06 4.13 4.02 4.11 5.7M
2021-05-05 4.12 4.14 4.05 4.06 7.4M
2021-05-04 4.13 4.15 4.11 4.11 3.7M
2021-05-03 4.11 4.14 4.08 4.13 5.2M
2021-04-30 4.20 4.22 4.14 4.14 9.5M
2021-04-28 4.13 4.19 4.12 4.19 6.0M
2021-04-27 4.17 4.17 4.10 4.13 10.1M
2021-04-26 4.19 4.21 4.13 4.17 15.6M
2021-04-23 4.24 4.24 4.18 4.19 6.8M
2021-04-22 4.23 4.26 4.20 4.24 5.0M
2021-04-21 4.27 4.27 4.22 4.22 5.7M
2021-04-20 4.24 4.32 4.23 4.29 7.6M
2021-04-19 4.29 4.29 4.23 4.24 5.3M
2021-04-16 4.30 4.33 4.27 4.29 6.1M
2021-04-15 4.28 4.30 4.25 4.30 4.1M
2021-04-14 4.24 4.28 4.22 4.28 4.9M
2021-04-13 4.26 4.29 4.22 4.23 6.4M
2021-04-12 4.29 4.32 4.23 4.25 10.1M
2021-04-09 4.27 4.33 4.27 4.29 6.2M
2021-04-08 4.35 4.36 4.26 4.27 9.7M
2021-04-07 4.32 4.37 4.30 4.35 9.4M
2021-04-06 4.37 4.38 4.28 4.30 10.0M
2021-04-05 4.36 4.40 4.35 4.35 4.3M
2021-04-02 4.38 4.42 4.34 4.41 4.8M
2021-04-01 4.34 4.39 4.32 4.36 5.5M
2021-03-31 4.46 4.47 4.31 4.34 19.3M
2021-03-30 4.44 4.49 4.41 4.46 7.9M
2021-03-29 4.44 4.45 4.38 4.44 9.1M
2021-03-26 4.46 4.47 4.41 4.44 8.6M
2021-03-25 4.50 4.50 4.42 4.46 6.7M
2021-03-24 4.40 4.50 4.35 4.50 9.4M
2021-03-23 4.53 4.53 4.46 4.48 7.3M
2021-03-22 4.55 4.57 4.50 4.50 7.1M
2021-03-19 4.56 4.58 4.50 4.58 15.1M
2021-03-18 4.54 4.57 4.50 4.55 10.4M
2021-03-17 4.55 4.55 4.46 4.51 6.1M
2021-03-16 4.57 4.58 4.51 4.52 8.6M
2021-03-15 4.50 4.59 4.50 4.53 12.4M
2021-03-12 4.59 4.59 4.46 4.47 15.2M
2021-03-11 4.63 4.64 4.55 4.60 9.3M
2021-03-10 4.65 4.67 4.62 4.64 11.0M
2021-03-09 4.59 4.65 4.51 4.65 17.2M
2021-03-08 4.51 4.62 4.51 4.58 20.2M
2021-03-05 4.37 4.50 4.33 4.49 19.3M
2021-03-04 4.29 4.40 4.26 4.37 20.2M
2021-03-03 4.27 4.31 4.24 4.29 11.0M
2021-03-02 4.24 4.31 4.24 4.28 11.7M
2021-03-01 4.25 4.33 4.20 4.22 21.2M
2021-02-26 4.29 4.33 4.22 4.33 27.0M
2021-02-25 4.23 4.38 4.23 4.33 21.1M
2021-02-24 4.20 4.27 4.20 4.21 19.4M
2021-02-23 4.18 4.22 4.18 4.19 9.5M
2021-02-22 4.25 4.25 4.16 4.16 8.6M
2021-02-19 4.13 4.25 4.08 4.25 9.3M
2021-02-18 4.25 4.28 4.13 4.13 11.5M
2021-02-17 4.28 4.28 4.20 4.26 8.1M
2021-02-16 4.22 4.29 4.17 4.28 7.1M
2021-02-15 4.19 4.27 4.19 4.22 10.7M
2021-02-11 4.18 4.20 4.12 4.19 8.7M
2021-02-10 4.08 4.19 4.06 4.19 12.5M
2021-02-09 3.95 4.07 3.95 4.06 11.6M
2021-02-08 3.91 3.96 3.90 3.95 6.3M
2021-02-05 3.94 3.98 3.87 3.89 12.0M
2021-02-04 3.92 3.95 3.88 3.95 6.9M
2021-02-03 3.88 3.98 3.84 3.90 16.4M
2021-02-02 3.86 3.92 3.81 3.86 8.5M
2021-01-29 3.92 3.96 3.80 3.84 19.9M
2021-01-27 3.88 3.98 3.88 3.94 18.5M
2021-01-26 3.89 3.93 3.85 3.87 13.1M
2021-01-25 3.93 3.93 3.82 3.84 16.4M
2021-01-22 4.00 4.01 3.97 3.98 9.6M
2021-01-21 4.06 4.08 3.98 4.00 11.4M
2021-01-20 4.00 4.10 3.98 4.04 24.3M
2021-01-19 4.00 4.04 3.98 4.00 11.8M
2021-01-18 4.06 4.07 3.98 4.00 13.6M
2021-01-15 4.14 4.14 4.06 4.10 12.1M
2021-01-14 4.09 4.20 4.08 4.14 20.8M
2021-01-13 3.90 4.07 3.90 4.07 26.9M
2021-01-12 3.98 4.02 3.82 3.92 39.3M
2021-01-11 4.04 4.07 3.97 4.04 15.8M
2021-01-08 4.12 4.13 4.00 4.11 21.4M
2021-01-07 4.16 4.16 3.96 4.14 31.0M
2021-01-06 4.29 4.29 4.11 4.16 14.2M
2021-01-05 4.25 4.30 4.22 4.30 9.1M
2021-01-04 4.28 4.33 4.15 4.28 7.2M