FTSE Malaysia EMAS Shariah (FTFBMS)

FTFBMS
🏛️ 马来西亚 →
12,048.47
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 11,999.18 11,999.59 11,995.94 11,995.94 0.0K
09:05 11,998.02 11,999.51 11,997.24 11,998.66 0.0K
09:10 11,998.18 12,002.75 11,998.18 12,000.62 0.0K
09:15 12,002.26 12,003.38 11,998.79 12,003.38 0.0K
09:20 12,002.05 12,006.02 12,002.05 12,004.91 0.0K
09:25 12,010.46 12,010.46 12,004.75 12,006.84 0.0K
09:30 12,011.72 12,011.72 12,004.63 12,006.30 0.0K
09:35 12,007.88 12,007.88 12,002.44 12,002.44 0.0K
09:40 12,004.25 12,007.62 12,001.30 12,007.62 0.0K
09:45 12,002.86 12,004.43 12,002.86 12,004.12 0.0K
09:50 12,005.68 12,005.79 12,004.25 12,005.55 0.0K
09:55 12,005.51 12,006.00 12,004.04 12,005.75 0.0K
10:00 12,005.28 12,006.10 12,004.91 12,004.91 0.0K
10:05 12,000.03 12,004.18 12,000.03 12,003.16 0.0K
10:10 12,004.65 12,007.43 12,001.09 12,001.52 0.0K
10:15 12,003.84 12,003.84 11,999.50 12,002.60 0.0K
10:20 12,002.78 12,005.79 12,002.78 12,003.70 0.0K
10:25 12,007.59 12,009.69 12,005.37 12,008.66 0.0K
10:30 12,008.93 12,008.93 12,005.83 12,007.71 0.0K
10:35 12,011.62 12,013.46 12,010.89 12,010.89 0.0K
10:40 12,011.43 12,017.99 12,010.63 12,015.27 0.0K
10:45 12,015.73 12,021.25 12,015.73 12,021.25 0.0K
10:50 12,021.83 12,026.19 12,021.50 12,023.47 0.0K
10:55 12,024.34 12,027.61 12,023.63 12,027.61 0.0K
11:00 12,027.45 12,027.87 12,026.19 12,027.87 0.0K
11:05 12,030.58 12,030.58 12,024.31 12,028.66 0.0K
11:10 12,028.55 12,031.05 12,028.55 12,029.23 0.0K
11:15 12,031.48 12,033.85 12,030.03 12,032.89 0.0K
11:20 12,032.11 12,032.11 12,028.87 12,031.66 0.0K
11:25 12,031.74 12,033.35 12,028.05 12,031.01 0.0K
11:30 12,027.12 12,031.50 12,024.94 12,031.50 0.0K
11:35 12,030.06 12,033.31 12,030.06 12,032.26 0.0K
11:40 12,031.73 12,038.35 12,031.73 12,036.12 0.0K
11:45 12,034.64 12,042.85 12,034.64 12,038.66 0.0K
11:50 12,040.63 12,043.65 12,037.78 12,037.78 0.0K
11:55 12,041.31 12,042.78 12,035.15 12,035.15 0.0K
12:00 12,035.67 12,038.10 12,034.96 12,038.10 0.0K
12:05 12,034.72 12,037.78 12,031.88 12,031.88 0.0K
12:10 12,032.85 12,036.18 12,032.85 12,034.92 0.0K
12:15 12,039.12 12,039.93 12,033.29 12,039.93 0.0K
12:20 12,039.55 12,043.48 12,039.55 12,041.64 0.0K
12:25 12,039.61 12,043.99 12,038.70 12,038.70 0.0K
12:30 12,047.63 12,047.63 12,047.63 12,047.63 0.0K
12:35 12,047.63 12,047.63 12,047.63 12,047.63 0.0K
12:40 12,047.63 12,047.63 12,047.63 12,047.63 0.0K
12:45 12,047.63 12,047.63 12,047.63 12,047.63 0.0K
12:50 12,047.63 12,047.63 12,047.63 12,047.63 0.0K
12:55 12,047.63 12,047.63 12,047.63 12,047.63 0.0K
13:00 12,047.63 12,047.63 12,047.63 12,047.63 0.0K
13:05 12,047.63 12,047.63 12,047.63 12,047.63 0.0K
13:10 12,047.63 12,047.63 12,047.63 12,047.63 0.0K
13:15 12,047.63 12,047.63 12,047.63 12,047.63 0.0K
13:20 12,047.63 12,047.63 12,047.63 12,047.63 0.0K
13:25 12,047.63 12,047.63 12,047.63 12,047.63 0.0K
13:30 12,047.63 12,047.63 12,047.63 12,047.63 0.0K
13:35 12,047.63 12,047.63 12,047.63 12,047.63 0.0K
13:40 12,047.63 12,047.63 12,047.63 12,047.63 0.0K
13:45 12,047.63 12,047.63 12,047.63 12,047.63 0.0K
13:50 12,047.63 12,047.63 12,047.63 12,047.63 0.0K
13:55 12,047.63 12,047.63 12,047.63 12,047.63 0.0K
14:00 12,047.63 12,047.63 12,047.63 12,047.63 0.0K
14:05 12,047.63 12,047.63 12,047.63 12,047.63 0.0K
14:10 12,047.63 12,047.63 12,047.63 12,047.63 0.0K
14:15 12,047.63 12,047.63 12,047.63 12,047.63 0.0K
14:20 12,047.63 12,047.63 12,047.63 12,047.63 0.0K
14:25 12,047.63 12,047.63 12,047.63 12,047.63 0.0K
14:30 12,047.63 12,047.63 12,038.96 12,038.96 0.0K
14:35 12,037.84 12,040.89 12,037.40 12,037.92 0.0K
14:40 12,040.19 12,040.19 12,036.20 12,039.27 0.0K
14:45 12,037.95 12,038.15 12,035.83 12,035.83 0.0K
14:50 12,037.37 12,037.37 12,033.56 12,034.76 0.0K
14:55 12,035.49 12,035.50 12,032.45 12,032.45 0.0K
15:00 12,034.92 12,041.09 12,034.92 12,039.95 0.0K
15:05 12,041.52 12,041.52 12,037.67 12,037.67 0.0K
15:10 12,041.91 12,044.03 12,041.01 12,041.01 0.0K
15:15 12,043.03 12,043.61 12,040.62 12,043.61 0.0K
15:20 12,044.32 12,044.32 12,040.45 12,042.52 0.0K
15:25 12,042.17 12,044.67 12,042.17 12,044.08 0.0K
15:30 12,043.13 12,043.13 12,040.70 12,042.45 0.0K
15:35 12,043.07 12,043.21 12,039.19 12,039.19 0.0K
15:40 12,040.76 12,043.88 12,040.20 12,040.49 0.0K
15:45 12,040.88 12,042.47 12,040.62 12,040.62 0.0K
15:50 12,042.88 12,045.84 12,042.88 12,045.84 0.0K
15:55 12,045.50 12,045.50 12,040.03 12,040.03 0.0K
16:00 12,045.83 12,048.76 12,042.04 12,048.76 0.0K
16:05 12,047.55 12,047.55 12,043.75 12,043.75 0.0K
16:10 12,043.15 12,047.46 12,042.63 12,047.46 0.0K
16:15 12,045.59 12,045.59 12,041.28 12,043.04 0.0K
16:20 12,044.17 12,048.74 12,044.17 12,046.05 0.0K
16:25 12,046.45 12,047.42 12,043.74 12,047.42 0.0K
16:30 12,041.14 12,046.83 12,041.14 12,044.98 0.0K
16:35 12,045.36 12,054.29 12,045.36 12,053.61 0.0K
16:40 12,051.68 12,055.63 12,051.68 12,053.54 0.0K
16:45 12,058.43 12,058.43 12,058.40 12,058.40 0.0K
16:50 12,058.40 12,058.40 12,048.47 12,048.47 0.0K
16:55 12,048.47 12,048.47 12,048.47 12,048.47 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 11,999.18 12,058.43 11,995.94 12,048.47 0.0M
2025-09-25 11,991.39 12,029.33 11,968.02 12,017.56 0.0M
2025-09-24 11,986.50 12,004.56 11,954.06 11,986.60 0.0M
2025-09-23 11,990.58 12,020.01 11,982.71 11,998.01 0.0M
2025-09-22 11,968.28 11,977.95 11,926.20 11,971.95 0.0M
2025-09-19 11,922.15 11,963.37 11,915.46 11,963.37 0.0M
2025-09-18 11,929.88 11,929.88 11,887.72 11,915.10 0.0M
2025-09-17 11,892.61 11,936.40 11,888.87 11,936.40 0.0M
2025-09-12 11,820.59 11,890.29 11,803.33 11,890.29 0.0M
2025-09-11 11,780.29 11,782.69 11,754.95 11,775.94 0.0M
2025-09-10 11,753.60 11,772.10 11,732.69 11,769.92 0.0M
2025-09-09 11,731.65 11,760.98 11,718.34 11,746.06 0.0M
2025-09-08 11,697.63 11,741.54 11,696.48 11,735.55 0.0M
2025-09-04 11,716.99 11,735.33 11,666.44 11,675.52 0.0M
2025-09-03 11,623.08 11,714.05 11,623.08 11,707.62 0.0M
2025-09-02 11,669.74 11,674.01 11,545.54 11,629.29 0.0M
2025-08-29 11,748.19 11,748.19 11,623.00 11,649.08 0.0M
2025-08-28 11,774.00 11,792.99 11,745.85 11,747.79 0.0M
2025-08-27 11,686.11 11,771.86 11,675.81 11,771.86 0.0M
2025-08-26 11,805.60 11,810.55 11,677.28 11,677.28 0.0M
2025-08-25 11,800.75 11,800.75 11,800.75 11,800.75 0.0M
2025-08-22 11,731.78 11,787.13 11,731.78 11,761.42 0.0M
2025-08-21 11,734.97 11,760.37 11,690.60 11,717.93 0.0M
2025-08-20 11,723.19 11,739.14 11,656.09 11,699.34 0.0M
2025-08-19 11,708.85 11,749.22 11,702.27 11,731.40 0.0M
2025-08-18 11,673.66 11,706.12 11,658.00 11,693.63 0.0M
2025-08-15 11,697.29 11,703.14 11,627.51 11,654.85 0.0M
2025-08-14 11,759.51 11,792.70 11,665.98 11,708.45 0.0M
2025-08-13 11,680.97 11,784.85 11,679.29 11,768.55 0.0M
2025-08-12 11,642.04 11,704.08 11,632.21 11,665.38 0.0M
2025-08-11 11,623.38 11,675.56 11,616.87 11,647.67 0.0M
2025-08-08 11,598.21 11,634.18 11,573.35 11,634.18 0.0M
2025-08-07 11,529.38 11,608.87 11,516.66 11,606.16 0.0M
2025-08-06 11,557.98 11,557.98 11,509.43 11,536.59 0.0M
2025-08-05 11,504.54 11,569.00 11,501.71 11,569.00 0.0M
2025-08-04 11,489.48 11,521.33 11,457.41 11,493.21 0.0M
2025-08-01 11,505.09 11,560.29 11,491.61 11,540.76 0.0M
2025-07-31 11,480.90 11,527.74 11,461.67 11,461.67 0.0M
2025-07-30 11,474.10 11,480.60 11,421.18 11,474.02 0.0M
2025-07-29 11,503.39 11,532.72 11,478.09 11,478.09 0.0M
2025-07-28 11,550.67 11,554.22 11,478.68 11,490.04 0.0M
2025-07-25 11,580.54 11,580.54 11,473.84 11,528.98 0.0M
2025-07-24 11,530.65 11,580.96 11,515.97 11,580.96 0.0M
2025-07-23 11,452.31 11,516.48 11,452.31 11,516.48 0.0M
2025-07-22 11,533.73 11,533.73 11,445.25 11,447.35 0.0M
2025-07-21 11,529.84 11,529.84 11,452.25 11,509.71 0.0M
2025-07-18 11,492.85 11,551.08 11,492.85 11,537.87 0.0M
2025-07-17 11,414.97 11,473.97 11,414.97 11,473.97 0.0M
2025-07-16 11,472.50 11,486.03 11,401.72 11,403.95 0.0M
2025-07-15 11,577.16 11,584.03 11,483.18 11,483.18 0.0M
2025-07-14 11,550.47 11,580.72 11,534.41 11,560.60 0.0M
2025-07-11 11,517.01 11,559.60 11,506.34 11,552.47 0.0M
2025-07-10 11,501.46 11,508.74 11,442.06 11,508.74 0.0M
2025-07-09 11,433.66 11,486.89 11,433.66 11,486.89 0.0M
2025-07-08 11,419.90 11,442.56 11,397.31 11,432.44 0.0M
2025-07-07 11,543.04 11,543.04 11,473.39 11,500.73 0.0M
2025-07-04 11,649.13 11,654.86 11,606.88 11,617.82 0.0M
2025-07-03 11,558.10 11,638.02 11,529.39 11,638.02 0.0M
2025-07-02 11,562.52 11,599.83 11,557.60 11,599.83 0.0M
2025-07-01 11,453.48 11,561.41 11,451.95 11,561.41 0.0M
2025-06-30 11,411.95 11,455.20 11,373.24 11,438.24 0.0M
2025-06-26 11,313.42 11,350.10 11,302.60 11,341.13 0.0M
2025-06-25 11,258.44 11,306.48 11,258.44 11,301.78 0.0M
2025-06-24 11,245.99 11,264.08 11,223.16 11,224.15 0.0M
2025-06-23 11,100.03 11,215.89 11,078.49 11,211.91 0.0M
2025-06-20 11,214.76 11,224.55 11,182.75 11,201.34 0.0M
2025-06-19 11,313.13 11,319.46 11,230.38 11,232.89 0.0M
2025-06-18 11,325.57 11,326.80 11,300.92 11,310.34 0.0M
2025-06-17 11,365.80 11,373.78 11,312.32 11,318.37 0.0M
2025-06-16 11,319.64 11,375.49 11,296.00 11,373.66 0.0M
2025-06-13 11,361.85 11,364.54 11,292.80 11,329.53 0.0M
2025-06-12 11,427.44 11,429.09 11,383.80 11,397.51 0.0M
2025-06-11 11,389.78 11,434.46 11,389.78 11,392.67 0.0M
2025-06-10 11,360.27 11,402.33 11,346.02 11,369.22 0.0M
2025-06-09 11,363.76 11,376.07 11,349.80 11,364.04 0.0M
2025-06-06 11,322.43 11,340.59 11,301.24 11,329.22 0.0M
2025-06-05 11,248.70 11,348.40 11,248.70 11,340.74 0.0M
2025-06-04 11,237.12 11,245.02 11,180.58 11,241.65 0.0M
2025-06-03 11,266.57 11,281.64 11,169.02 11,210.15 0.0M
2025-05-30 11,362.28 11,362.28 11,256.26 11,256.26 0.0M
2025-05-29 11,378.28 11,410.99 11,336.19 11,365.83 0.0M
2025-05-28 11,386.21 11,402.72 11,356.48 11,375.51 0.0M
2025-05-27 11,393.77 11,397.61 11,323.50 11,354.12 0.0M
2025-05-26 11,422.82 11,424.81 11,356.24 11,389.98 0.0M
2025-05-23 11,427.57 11,439.64 11,403.38 11,426.22 0.0M
2025-05-22 11,402.00 11,402.39 11,357.27 11,383.02 0.0M
2025-05-21 11,514.17 11,514.17 11,437.12 11,445.65 0.0M
2025-05-20 11,537.79 11,550.95 11,453.91 11,462.88 0.0M
2025-05-19 11,624.12 11,624.12 11,475.40 11,487.99 0.0M
2025-05-16 11,718.44 11,740.63 11,660.04 11,674.18 0.0M
2025-05-15 11,770.88 11,815.39 11,713.62 11,718.62 0.0M
2025-05-14 11,728.47 11,771.05 11,692.05 11,771.05 0.0M
2025-05-13 11,636.18 11,714.02 11,627.33 11,713.86 0.0M
2025-05-09 11,441.77 11,475.76 11,432.76 11,475.76 0.0M
2025-05-08 11,420.98 11,449.52 11,381.55 11,433.33 0.0M
2025-05-07 11,323.57 11,438.01 11,323.57 11,438.01 0.0M
2025-05-06 11,319.70 11,356.20 11,287.55 11,311.21 0.0M
2025-05-05 11,411.99 11,434.29 11,267.82 11,303.49 0.0M
2025-05-02 11,269.29 11,390.35 11,223.05 11,390.35 0.0M
2025-04-30 11,131.20 11,274.29 11,131.20 11,274.29 0.0M
2025-04-29 11,146.57 11,196.19 11,105.83 11,117.73 0.0M
2025-04-28 11,099.06 11,148.32 11,084.86 11,148.32 0.0M
2025-04-25 11,025.74 11,084.26 11,007.99 11,084.26 0.0M
2025-04-24 10,941.54 10,997.24 10,941.54 10,989.32 0.0M
2025-04-23 10,892.86 10,946.64 10,867.19 10,946.64 0.0M
2025-04-22 10,831.39 10,833.28 10,777.78 10,798.44 0.0M
2025-04-21 10,900.39 10,917.23 10,863.30 10,885.07 0.0M
2025-04-18 10,810.08 10,910.13 10,808.70 10,910.13 0.0M
2025-04-17 10,745.78 10,841.51 10,745.78 10,813.94 0.0M
2025-04-16 10,841.76 10,861.65 10,760.08 10,774.91 0.0M
2025-04-15 10,851.13 10,873.36 10,781.89 10,853.70 0.0M
2025-04-14 10,743.74 10,819.54 10,739.89 10,819.54 0.0M
2025-04-11 10,401.52 10,630.39 10,401.52 10,604.91 0.0M
2025-04-10 10,569.47 10,663.65 10,526.87 10,568.82 0.0M
2025-04-09 10,302.44 10,302.44 10,018.85 10,102.69 0.0M
2025-04-08 10,396.20 10,435.55 10,310.63 10,353.91 0.0M
2025-04-07 10,581.74 10,581.74 10,158.84 10,301.77 0.0M
2025-04-04 10,983.24 11,024.62 10,894.72 10,923.18 0.0M
2025-04-03 11,048.65 11,165.46 11,029.58 11,068.45 0.0M
2025-04-02 11,121.23 11,134.97 11,073.60 11,134.97 0.0M
2025-03-28 11,231.52 11,231.52 11,124.41 11,124.41 0.0M
2025-03-27 11,089.29 11,248.15 11,077.44 11,248.15 0.0M
2025-03-26 11,098.67 11,155.75 11,093.66 11,123.84 0.0M
2025-03-25 11,039.48 11,099.60 11,033.44 11,090.19 0.0M
2025-03-24 11,036.04 11,039.89 10,978.21 10,983.77 0.0M
2025-03-21 11,037.79 11,079.18 11,012.27 11,027.17 0.0M
2025-03-20 11,089.64 11,109.27 11,025.85 11,026.82 0.0M
2025-03-19 11,027.89 11,072.26 11,010.74 11,058.79 0.0M
2025-03-17 11,052.97 11,130.27 11,052.97 11,084.00 0.0M
2025-03-14 10,846.55 11,007.45 10,819.58 10,989.58 0.0M
2025-03-13 10,773.77 10,924.10 10,763.88 10,905.78 0.0M
2025-03-12 10,868.36 10,870.80 10,695.78 10,734.49 0.0M
2025-03-11 10,890.27 10,890.27 10,812.11 10,874.01 0.0M
2025-03-10 11,181.55 11,191.48 11,028.23 11,028.23 0.0M
2025-03-07 11,264.37 11,270.52 11,171.72 11,179.95 0.0M
2025-03-06 11,282.50 11,314.99 11,230.40 11,299.93 0.0M
2025-03-05 11,202.61 11,282.22 11,202.61 11,245.71 0.0M
2025-03-04 11,263.82 11,263.82 11,151.73 11,163.34 0.0M
2025-03-03 11,382.11 11,435.08 11,348.03 11,348.03 0.0M
2025-02-28 11,520.92 11,522.35 11,394.88 11,411.79 0.0M
2025-02-27 11,550.62 11,595.80 11,529.67 11,595.80 0.0M
2025-02-26 11,422.00 11,538.67 11,421.14 11,532.58 0.0M
2025-02-25 11,593.84 11,616.34 11,400.69 11,434.88 0.0M
2025-02-24 11,667.84 11,667.84 11,563.69 11,607.01 0.0M
2025-02-21 11,600.15 11,716.91 11,587.61 11,716.91 0.0M
2025-02-20 11,636.63 11,636.70 11,547.54 11,591.12 0.0M
2025-02-19 11,703.53 11,706.20 11,607.13 11,622.04 0.0M
2025-02-18 11,754.80 11,792.97 11,674.35 11,696.33 0.0M
2025-02-17 11,845.06 11,845.06 11,768.74 11,773.83 0.0M
2025-02-14 11,922.08 11,948.04 11,833.53 11,847.51 0.0M
2025-02-13 11,999.84 11,999.84 11,923.89 11,933.09 0.0M
2025-02-12 11,964.88 11,994.00 11,927.96 11,978.00 0.0M
2025-02-10 11,955.70 11,971.88 11,932.81 11,934.06 0.0M
2025-02-07 11,926.26 11,998.11 11,926.26 11,985.64 0.0M
2025-02-06 11,888.20 11,941.19 11,862.50 11,941.19 0.0M
2025-02-05 11,778.20 11,877.62 11,777.58 11,871.04 0.0M
2025-02-04 11,745.83 11,788.62 11,727.88 11,754.77 0.0M
2025-02-03 11,658.00 11,749.67 11,656.37 11,721.82 0.0M
2025-01-31 11,737.14 11,737.14 11,737.14 11,737.14 0.0M
2025-01-28 11,667.36 11,705.68 11,583.96 11,694.50 0.0M
2025-01-27 11,896.86 11,896.86 11,729.79 11,729.79 0.0M
2025-01-24 11,947.67 11,950.78 11,866.20 11,914.88 0.0M
2025-01-23 12,031.56 12,031.61 11,947.78 11,950.10 0.0M
2025-01-22 12,075.59 12,108.36 12,035.30 12,035.30 0.0M
2025-01-21 11,974.92 12,067.37 11,939.92 12,056.06 0.0M
2025-01-20 11,882.96 11,966.49 11,841.02 11,964.18 0.0M
2025-01-17 11,745.90 11,875.83 11,649.98 11,865.66 0.0M
2025-01-16 11,930.95 11,931.95 11,762.70 11,762.70 0.0M
2025-01-15 12,071.26 12,105.86 11,814.26 11,829.04 0.0M
2025-01-14 12,180.62 12,215.69 12,053.53 12,053.53 0.0M
2025-01-13 12,216.82 12,218.64 12,085.63 12,110.86 0.0M
2025-01-10 12,293.88 12,304.93 12,244.87 12,250.74 0.0M
2025-01-09 12,439.49 12,439.49 12,260.85 12,260.85 0.0M
2025-01-08 12,547.62 12,566.26 12,423.70 12,427.03 0.0M
2025-01-07 12,550.23 12,606.59 12,539.17 12,553.89 0.0M
2025-01-06 12,556.24 12,584.32 12,527.01 12,537.39 0.0M
2025-01-03 12,568.00 12,581.41 12,513.34 12,546.49 0.0M
2025-01-02 12,575.56 12,575.56 12,530.97 12,549.78 0.0M