FTSE Malaysia EMAS (FTFBMEMAS)

FTFBMEMAS
🏛️ 马来西亚 →
11,993.44
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
09:00 11,926.02 11,926.02 11,919.45 11,920.57 0.0K
09:05 11,922.00 11,922.29 11,920.01 11,921.24 0.0K
09:10 11,920.80 11,927.63 11,920.80 11,925.24 0.0K
09:15 11,926.21 11,929.74 11,926.21 11,929.74 0.0K
09:20 11,929.18 11,932.05 11,929.18 11,931.63 0.0K
09:25 11,935.25 11,935.25 11,931.76 11,933.24 0.0K
09:30 11,937.32 11,937.32 11,930.35 11,933.74 0.0K
09:35 11,934.71 11,934.71 11,929.09 11,929.09 0.0K
09:40 11,931.14 11,935.53 11,931.14 11,935.47 0.0K
09:45 11,931.85 11,937.63 11,931.85 11,937.63 0.0K
09:50 11,936.92 11,939.50 11,935.43 11,935.43 0.0K
09:55 11,937.65 11,937.65 11,933.15 11,935.82 0.0K
10:00 11,936.09 11,936.09 11,934.04 11,934.04 0.0K
10:05 11,929.76 11,933.95 11,929.76 11,931.57 0.0K
10:10 11,933.24 11,935.17 11,933.24 11,933.89 0.0K
10:15 11,935.96 11,937.69 11,934.23 11,937.69 0.0K
10:20 11,938.42 11,940.70 11,936.76 11,936.76 0.0K
10:25 11,939.54 11,940.89 11,938.88 11,940.52 0.0K
10:30 11,939.69 11,941.02 11,939.05 11,941.02 0.0K
10:35 11,944.59 11,946.00 11,943.21 11,943.21 0.0K
10:40 11,945.16 11,950.02 11,944.20 11,950.02 0.0K
10:45 11,948.38 11,954.97 11,948.38 11,954.97 0.0K
10:50 11,955.61 11,956.41 11,953.90 11,954.05 0.0K
10:55 11,955.08 11,958.19 11,955.08 11,958.19 0.0K
11:00 11,956.61 11,957.17 11,955.74 11,957.17 0.0K
11:05 11,958.75 11,959.60 11,954.01 11,959.60 0.0K
11:10 11,956.26 11,961.24 11,956.26 11,957.52 0.0K
11:15 11,960.41 11,962.46 11,957.74 11,960.16 0.0K
11:20 11,961.48 11,961.59 11,958.93 11,961.16 0.0K
11:25 11,960.14 11,966.78 11,959.78 11,966.78 0.0K
11:30 11,962.99 11,964.48 11,961.45 11,964.48 0.0K
11:35 11,963.63 11,966.93 11,963.63 11,965.64 0.0K
11:40 11,966.44 11,970.71 11,965.77 11,970.71 0.0K
11:45 11,969.65 11,975.90 11,969.65 11,970.46 0.0K
11:50 11,969.07 11,974.69 11,968.42 11,968.42 0.0K
11:55 11,969.72 11,970.53 11,967.27 11,967.27 0.0K
12:00 11,967.88 11,971.11 11,967.40 11,969.35 0.0K
12:05 11,967.16 11,969.93 11,963.82 11,963.82 0.0K
12:10 11,964.43 11,968.71 11,964.43 11,967.81 0.0K
12:15 11,969.19 11,969.60 11,962.35 11,967.83 0.0K
12:20 11,971.43 11,976.97 11,971.43 11,974.54 0.0K
12:25 11,973.86 11,975.32 11,969.66 11,969.66 0.0K
12:30 11,974.87 11,974.87 11,974.87 11,974.87 0.0K
12:35 11,974.87 11,974.87 11,974.87 11,974.87 0.0K
12:40 11,974.87 11,974.87 11,974.87 11,974.87 0.0K
12:45 11,974.87 11,974.87 11,974.87 11,974.87 0.0K
12:50 11,974.87 11,974.87 11,974.87 11,974.87 0.0K
12:55 11,974.87 11,974.87 11,974.87 11,974.87 0.0K
13:00 11,974.87 11,974.87 11,974.87 11,974.87 0.0K
13:05 11,974.87 11,974.87 11,974.87 11,974.87 0.0K
13:10 11,974.87 11,974.87 11,974.87 11,974.87 0.0K
13:15 11,974.87 11,974.87 11,974.87 11,974.87 0.0K
13:20 11,974.87 11,974.87 11,974.87 11,974.87 0.0K
13:25 11,974.87 11,974.87 11,974.87 11,974.87 0.0K
13:30 11,974.87 11,974.87 11,974.87 11,974.87 0.0K
13:35 11,974.87 11,974.87 11,974.87 11,974.87 0.0K
13:40 11,974.87 11,974.87 11,974.87 11,974.87 0.0K
13:45 11,974.87 11,974.87 11,974.87 11,974.87 0.0K
13:50 11,974.87 11,974.87 11,974.87 11,974.87 0.0K
13:55 11,974.87 11,974.87 11,974.87 11,974.87 0.0K
14:00 11,974.87 11,974.87 11,974.87 11,974.87 0.0K
14:05 11,974.87 11,974.87 11,974.87 11,974.87 0.0K
14:10 11,974.87 11,974.87 11,974.87 11,974.87 0.0K
14:15 11,974.87 11,974.87 11,974.87 11,974.87 0.0K
14:20 11,974.87 11,974.87 11,974.87 11,974.87 0.0K
14:25 11,974.87 11,974.87 11,974.87 11,974.87 0.0K
14:30 11,974.87 11,974.87 11,968.66 11,968.66 0.0K
14:35 11,970.80 11,974.42 11,969.78 11,972.86 0.0K
14:40 11,974.99 11,978.92 11,972.90 11,977.38 0.0K
14:45 11,976.31 11,976.35 11,975.42 11,975.42 0.0K
14:50 11,976.08 11,976.08 11,971.31 11,973.95 0.0K
14:55 11,975.71 11,975.71 11,970.12 11,970.12 0.0K
15:00 11,971.37 11,977.77 11,971.37 11,976.25 0.0K
15:05 11,978.20 11,980.13 11,975.95 11,975.95 0.0K
15:10 11,980.12 11,985.70 11,980.12 11,982.85 0.0K
15:15 11,985.01 11,985.01 11,981.27 11,981.27 0.0K
15:20 11,984.94 11,984.94 11,978.32 11,978.32 0.0K
15:25 11,977.26 11,983.55 11,977.26 11,983.55 0.0K
15:30 11,979.46 11,981.23 11,979.46 11,980.85 0.0K
15:35 11,984.08 11,984.08 11,982.30 11,982.51 0.0K
15:40 11,981.48 11,985.34 11,981.48 11,985.34 0.0K
15:45 11,985.16 11,987.25 11,984.38 11,984.38 0.0K
15:50 11,986.49 11,988.71 11,986.49 11,987.93 0.0K
15:55 11,988.33 11,988.33 11,979.75 11,979.75 0.0K
16:00 11,983.51 11,989.43 11,983.51 11,989.43 0.0K
16:05 11,985.06 11,985.24 11,982.30 11,984.76 0.0K
16:10 11,986.43 11,989.66 11,984.36 11,989.66 0.0K
16:15 11,986.13 11,990.49 11,984.56 11,987.88 0.0K
16:20 11,986.28 11,988.96 11,986.28 11,987.42 0.0K
16:25 11,990.24 11,991.94 11,989.57 11,991.94 0.0K
16:30 11,988.99 11,995.46 11,988.99 11,993.41 0.0K
16:35 11,996.09 12,000.06 11,996.09 11,996.84 0.0K
16:40 11,996.48 12,002.56 11,996.48 12,001.33 0.0K
16:45 12,003.51 12,003.51 12,003.50 12,003.50 0.0K
16:50 12,003.50 12,003.50 11,993.44 11,993.44 0.0K
16:55 11,993.44 11,993.44 11,993.44 11,993.44 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 11,926.02 12,003.51 11,919.45 11,993.44 0.0M
2025-09-25 11,940.91 11,951.00 11,916.64 11,940.42 0.0M
2025-09-24 11,930.52 11,950.62 11,907.36 11,941.95 0.0M
2025-09-23 11,941.61 11,966.91 11,931.43 11,943.01 0.0M
2025-09-22 11,907.48 11,929.42 11,882.11 11,926.50 0.0M
2025-09-19 11,889.64 11,903.98 11,882.01 11,896.43 0.0M
2025-09-18 11,912.81 11,913.47 11,875.42 11,887.90 0.0M
2025-09-17 11,884.78 11,943.99 11,884.57 11,943.99 0.0M
2025-09-12 11,793.35 11,862.72 11,779.82 11,862.72 0.0M
2025-09-11 11,745.18 11,757.65 11,731.43 11,755.04 0.0M
2025-09-10 11,779.55 11,790.04 11,757.54 11,786.45 0.0M
2025-09-09 11,767.95 11,781.87 11,743.50 11,772.84 0.0M
2025-09-08 11,740.58 11,768.81 11,731.65 11,762.02 0.0M
2025-09-04 11,740.40 11,753.07 11,702.99 11,715.29 0.0M
2025-09-03 11,685.00 11,739.29 11,681.17 11,726.53 0.0M
2025-09-02 11,699.55 11,699.55 11,604.06 11,689.31 0.0M
2025-08-29 11,786.13 11,786.13 11,684.52 11,702.89 0.0M
2025-08-28 11,802.86 11,837.35 11,780.64 11,780.64 0.0M
2025-08-27 11,736.53 11,789.24 11,718.33 11,789.24 0.0M
2025-08-26 11,866.95 11,874.59 11,734.27 11,734.27 0.0M
2025-08-25 11,870.06 11,870.06 11,870.06 11,870.06 0.0M
2025-08-22 11,811.47 11,864.15 11,811.47 11,834.56 0.0M
2025-08-21 11,811.49 11,827.69 11,788.24 11,800.91 0.0M
2025-08-20 11,799.69 11,812.90 11,753.24 11,782.83 0.0M
2025-08-19 11,790.45 11,833.74 11,778.95 11,812.41 0.0M
2025-08-18 11,743.27 11,797.26 11,726.25 11,778.80 0.0M
2025-08-15 11,757.49 11,760.69 11,698.78 11,731.06 0.0M
2025-08-14 11,805.02 11,851.12 11,727.74 11,760.92 0.0M
2025-08-13 11,696.10 11,817.90 11,696.10 11,804.18 0.0M
2025-08-12 11,652.23 11,704.54 11,649.30 11,675.50 0.0M
2025-08-11 11,601.26 11,666.16 11,597.19 11,647.13 0.0M
2025-08-08 11,559.62 11,601.79 11,546.39 11,601.79 0.0M
2025-08-07 11,523.11 11,567.36 11,506.03 11,566.54 0.0M
2025-08-06 11,537.24 11,540.83 11,494.39 11,532.90 0.0M
2025-08-05 11,498.56 11,541.97 11,493.16 11,541.97 0.0M
2025-08-04 11,478.74 11,490.15 11,442.62 11,472.82 0.0M
2025-08-01 11,445.10 11,538.04 11,445.10 11,525.33 0.0M
2025-07-31 11,430.72 11,459.41 11,400.47 11,400.47 0.0M
2025-07-30 11,437.45 11,437.45 11,389.55 11,435.53 0.0M
2025-07-29 11,482.47 11,514.78 11,440.13 11,440.13 0.0M
2025-07-28 11,537.09 11,542.13 11,467.69 11,472.20 0.0M
2025-07-25 11,548.65 11,548.65 11,460.04 11,506.82 0.0M
2025-07-24 11,512.05 11,551.17 11,496.73 11,551.17 0.0M
2025-07-23 11,428.22 11,494.54 11,428.22 11,494.54 0.0M
2025-07-22 11,482.80 11,484.77 11,414.13 11,419.73 0.0M
2025-07-21 11,480.80 11,480.80 11,426.53 11,461.93 0.0M
2025-07-18 11,459.01 11,499.64 11,459.01 11,479.83 0.0M
2025-07-17 11,378.25 11,425.17 11,378.25 11,425.17 0.0M
2025-07-16 11,468.17 11,476.57 11,366.94 11,371.03 0.0M
2025-07-15 11,566.70 11,571.03 11,476.08 11,476.08 0.0M
2025-07-14 11,542.82 11,566.64 11,531.23 11,558.46 0.0M
2025-07-11 11,539.54 11,572.74 11,515.78 11,543.58 0.0M
2025-07-10 11,503.11 11,528.33 11,456.43 11,528.33 0.0M
2025-07-09 11,471.24 11,497.31 11,444.62 11,484.22 0.0M
2025-07-08 11,447.20 11,475.73 11,430.66 11,468.14 0.0M
2025-07-07 11,548.56 11,548.56 11,486.11 11,518.66 0.0M
2025-07-04 11,630.09 11,635.72 11,606.18 11,617.72 0.0M
2025-07-03 11,559.18 11,617.70 11,532.06 11,617.70 0.0M
2025-07-02 11,515.59 11,582.09 11,515.59 11,582.09 0.0M
2025-07-01 11,451.12 11,524.59 11,450.97 11,524.59 0.0M
2025-06-30 11,454.39 11,480.08 11,405.51 11,447.77 0.0M
2025-06-26 11,355.19 11,398.80 11,353.76 11,398.80 0.0M
2025-06-25 11,335.72 11,368.70 11,323.88 11,346.56 0.0M
2025-06-24 11,295.74 11,312.28 11,268.24 11,288.03 0.0M
2025-06-23 11,125.09 11,289.18 11,113.16 11,289.18 0.0M
2025-06-20 11,215.40 11,247.76 11,213.89 11,228.99 0.0M
2025-06-19 11,303.43 11,308.43 11,223.74 11,223.74 0.0M
2025-06-18 11,299.96 11,308.02 11,281.23 11,301.81 0.0M
2025-06-17 11,358.23 11,371.17 11,303.28 11,303.28 0.0M
2025-06-16 11,349.84 11,367.48 11,309.83 11,360.79 0.0M
2025-06-13 11,412.87 11,414.70 11,352.65 11,370.18 0.0M
2025-06-12 11,464.61 11,464.61 11,432.01 11,444.92 0.0M
2025-06-11 11,420.45 11,480.52 11,420.45 11,437.73 0.0M
2025-06-10 11,398.34 11,421.59 11,384.11 11,394.12 0.0M
2025-06-09 11,382.43 11,407.57 11,376.63 11,393.19 0.0M
2025-06-06 11,349.01 11,366.51 11,329.47 11,355.34 0.0M
2025-06-05 11,300.11 11,371.71 11,289.13 11,362.83 0.0M
2025-06-04 11,275.60 11,283.07 11,232.16 11,283.07 0.0M
2025-06-03 11,318.73 11,333.83 11,217.08 11,254.45 0.0M
2025-05-30 11,383.39 11,383.39 11,299.80 11,299.80 0.0M
2025-05-29 11,407.96 11,423.45 11,360.34 11,382.33 0.0M
2025-05-28 11,437.58 11,444.28 11,392.39 11,397.17 0.0M
2025-05-27 11,456.54 11,456.54 11,374.57 11,397.06 0.0M
2025-05-26 11,466.67 11,477.28 11,422.04 11,455.69 0.0M
2025-05-23 11,471.06 11,484.54 11,456.52 11,474.05 0.0M
2025-05-22 11,478.77 11,479.49 11,419.66 11,419.66 0.0M
2025-05-21 11,597.77 11,597.77 11,513.96 11,525.68 0.0M
2025-05-20 11,634.54 11,645.44 11,554.94 11,566.91 0.0M
2025-05-19 11,707.24 11,707.24 11,568.51 11,593.34 0.0M
2025-05-16 11,786.44 11,800.90 11,728.02 11,746.04 0.0M
2025-05-15 11,837.15 11,869.40 11,771.44 11,774.01 0.0M
2025-05-14 11,814.87 11,836.33 11,759.95 11,836.33 0.0M
2025-05-13 11,669.86 11,796.90 11,665.30 11,796.90 0.0M
2025-05-09 11,507.68 11,525.70 11,496.53 11,520.04 0.0M
2025-05-08 11,518.52 11,524.47 11,476.64 11,491.81 0.0M
2025-05-07 11,422.73 11,519.59 11,422.73 11,519.59 0.0M
2025-05-06 11,449.28 11,468.06 11,391.30 11,413.47 0.0M
2025-05-05 11,502.68 11,533.38 11,408.87 11,441.18 0.0M
2025-05-02 11,393.76 11,489.38 11,360.44 11,489.38 0.0M
2025-04-30 11,296.29 11,407.78 11,296.29 11,407.78 0.0M
2025-04-29 11,292.29 11,339.46 11,268.90 11,274.41 0.0M
2025-04-28 11,242.82 11,300.81 11,235.65 11,300.81 0.0M
2025-04-25 11,196.00 11,219.84 11,178.87 11,219.84 0.0M
2025-04-24 11,117.02 11,165.40 11,117.02 11,154.54 0.0M
2025-04-23 11,088.49 11,121.60 11,056.33 11,121.60 0.0M
2025-04-22 11,031.05 11,031.05 10,977.76 10,999.02 0.0M
2025-04-21 11,124.18 11,127.85 11,073.39 11,095.39 0.0M
2025-04-18 10,993.31 11,121.50 10,993.31 11,121.50 0.0M
2025-04-17 10,929.96 11,023.42 10,929.30 11,000.31 0.0M
2025-04-16 11,024.03 11,050.72 10,940.74 10,963.73 0.0M
2025-04-15 11,034.04 11,061.45 10,990.91 11,039.21 0.0M
2025-04-14 10,953.17 10,999.76 10,939.23 10,999.76 0.0M
2025-04-11 10,648.18 10,851.38 10,635.61 10,810.08 0.0M
2025-04-10 10,842.24 10,913.35 10,775.17 10,842.41 0.0M
2025-04-09 10,598.18 10,598.18 10,237.99 10,343.78 0.0M
2025-04-08 10,705.03 10,735.97 10,626.16 10,650.75 0.0M
2025-04-07 10,848.44 10,848.44 10,491.78 10,618.56 0.0M
2025-04-04 11,250.87 11,289.16 11,175.50 11,195.65 0.0M
2025-04-03 11,301.99 11,401.64 11,299.05 11,337.56 0.0M
2025-04-02 11,347.29 11,390.32 11,325.25 11,390.32 0.0M
2025-03-28 11,482.46 11,482.46 11,348.04 11,348.04 0.0M
2025-03-27 11,351.77 11,496.19 11,345.30 11,496.19 0.0M
2025-03-26 11,362.74 11,415.96 11,362.74 11,377.32 0.0M
2025-03-25 11,316.54 11,358.50 11,316.54 11,351.50 0.0M
2025-03-24 11,308.51 11,314.26 11,263.09 11,263.09 0.0M
2025-03-21 11,306.58 11,351.26 11,300.33 11,305.79 0.0M
2025-03-20 11,402.65 11,418.75 11,301.37 11,301.37 0.0M
2025-03-19 11,347.46 11,397.04 11,329.75 11,364.06 0.0M
2025-03-17 11,377.64 11,456.50 11,377.64 11,424.48 0.0M
2025-03-14 11,158.27 11,321.07 11,145.57 11,300.14 0.0M
2025-03-13 11,085.75 11,273.85 11,079.06 11,250.55 0.0M
2025-03-12 11,189.00 11,193.64 11,022.38 11,051.22 0.0M
2025-03-11 11,292.73 11,292.73 11,217.79 11,267.89 0.0M
2025-03-10 11,516.68 11,549.74 11,413.10 11,413.10 0.0M
2025-03-07 11,576.33 11,588.63 11,504.05 11,520.80 0.0M
2025-03-06 11,651.01 11,660.16 11,558.74 11,603.34 0.0M
2025-03-05 11,582.31 11,654.73 11,582.31 11,613.99 0.0M
2025-03-04 11,643.42 11,643.42 11,541.71 11,544.87 0.0M
2025-03-03 11,722.93 11,785.69 11,711.89 11,711.89 0.0M
2025-02-28 11,846.60 11,848.31 11,736.32 11,736.32 0.0M
2025-02-27 11,887.92 11,921.94 11,876.07 11,919.95 0.0M
2025-02-26 11,749.60 11,884.27 11,749.60 11,884.27 0.0M
2025-02-25 11,901.40 11,908.16 11,733.65 11,756.29 0.0M
2025-02-24 11,952.35 11,952.35 11,881.99 11,917.01 0.0M
2025-02-21 11,920.14 11,991.67 11,908.36 11,991.67 0.0M
2025-02-20 11,947.63 11,948.85 11,885.07 11,913.98 0.0M
2025-02-19 12,004.49 12,004.49 11,931.54 11,943.01 0.0M
2025-02-18 12,015.99 12,063.29 11,974.72 12,004.22 0.0M
2025-02-17 12,084.80 12,086.88 12,029.85 12,045.12 0.0M
2025-02-14 12,119.62 12,137.34 12,083.74 12,106.61 0.0M
2025-02-13 12,211.62 12,211.62 12,123.01 12,127.14 0.0M
2025-02-12 12,155.37 12,192.12 12,143.65 12,192.12 0.0M
2025-02-10 12,112.90 12,134.63 12,105.59 12,124.01 0.0M
2025-02-07 12,089.41 12,158.26 12,085.83 12,149.53 0.0M
2025-02-06 12,036.61 12,091.40 12,016.54 12,091.40 0.0M
2025-02-05 11,944.06 12,035.05 11,944.06 12,023.74 0.0M
2025-02-04 11,897.30 11,937.16 11,879.22 11,934.83 0.0M
2025-02-03 11,819.06 11,889.09 11,817.62 11,866.06 0.0M
2025-01-31 11,883.71 11,883.71 11,883.71 11,883.71 0.0M
2025-01-28 11,856.15 11,862.34 11,778.48 11,842.86 0.0M
2025-01-27 12,018.84 12,018.84 11,897.34 11,897.34 0.0M
2025-01-24 12,086.53 12,086.53 12,002.68 12,035.59 0.0M
2025-01-23 12,151.02 12,154.42 12,074.19 12,082.77 0.0M
2025-01-22 12,161.87 12,194.14 12,159.57 12,159.57 0.0M
2025-01-21 12,084.22 12,151.61 12,053.47 12,141.36 0.0M
2025-01-20 12,026.79 12,071.22 11,988.26 12,065.83 0.0M
2025-01-17 11,918.78 12,019.59 11,839.64 12,008.83 0.0M
2025-01-16 12,059.67 12,061.15 11,925.05 11,925.05 0.0M
2025-01-15 12,147.60 12,176.67 11,934.46 11,951.72 0.0M
2025-01-14 12,243.37 12,281.47 12,116.97 12,116.97 0.0M
2025-01-13 12,272.64 12,275.46 12,136.10 12,179.36 0.0M
2025-01-10 12,325.89 12,333.86 12,289.16 12,302.77 0.0M
2025-01-09 12,451.70 12,451.70 12,294.67 12,294.67 0.0M
2025-01-08 12,532.38 12,551.24 12,429.92 12,430.34 0.0M
2025-01-07 12,527.03 12,579.57 12,527.03 12,546.84 0.0M
2025-01-06 12,549.38 12,570.58 12,517.35 12,521.15 0.0M
2025-01-03 12,553.68 12,559.21 12,511.37 12,533.64 0.0M
2025-01-02 12,568.12 12,568.12 12,514.73 12,536.58 0.0M