FTSE Malaysia Mid 70 (FTFBM70)

FTFBM70
🏛️ 马来西亚 →
16,850.35
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 16,774.07 16,806.22 16,773.94 16,798.62 0.0K
09:05 16,803.18 16,812.75 16,798.66 16,810.43 0.0K
09:10 16,813.77 16,824.45 16,813.77 16,823.54 0.0K
09:15 16,824.99 16,833.72 16,824.36 16,826.22 0.0K
09:20 16,823.84 16,827.07 16,808.25 16,808.25 0.0K
09:25 16,801.04 16,805.72 16,796.15 16,800.17 0.0K
09:30 16,800.17 16,803.44 16,792.80 16,800.20 0.0K
09:35 16,798.98 16,803.99 16,795.64 16,803.99 0.0K
09:40 16,803.82 16,806.80 16,799.27 16,806.23 0.0K
09:45 16,800.88 16,810.25 16,799.71 16,799.95 0.0K
09:50 16,795.18 16,798.44 16,790.58 16,796.36 0.0K
09:55 16,801.56 16,807.26 16,797.20 16,802.66 0.0K
10:00 16,802.66 16,811.46 16,802.58 16,807.51 0.0K
10:05 16,805.24 16,808.31 16,801.60 16,804.72 0.0K
10:10 16,804.91 16,808.85 16,801.42 16,807.32 0.0K
10:15 16,807.92 16,816.59 16,804.06 16,810.39 0.0K
10:20 16,812.47 16,817.86 16,805.43 16,815.69 0.0K
10:25 16,813.78 16,813.78 16,803.12 16,813.47 0.0K
10:30 16,815.27 16,815.27 16,803.55 16,807.71 0.0K
10:35 16,810.61 16,814.53 16,804.83 16,808.37 0.0K
10:40 16,807.99 16,808.29 16,799.25 16,806.57 0.0K
10:45 16,812.03 16,812.03 16,799.25 16,802.33 0.0K
10:50 16,803.55 16,803.55 16,791.34 16,791.34 0.0K
10:55 16,791.83 16,794.49 16,784.37 16,788.60 0.0K
11:00 16,788.56 16,792.97 16,782.16 16,786.98 0.0K
11:05 16,789.01 16,790.28 16,783.88 16,784.80 0.0K
11:10 16,785.47 16,792.66 16,785.11 16,789.78 0.0K
11:15 16,789.91 16,794.75 16,783.71 16,785.37 0.0K
11:20 16,788.99 16,794.29 16,785.05 16,791.74 0.0K
11:25 16,791.87 16,797.50 16,788.52 16,794.32 0.0K
11:30 16,799.79 16,805.48 16,793.14 16,801.80 0.0K
11:35 16,801.95 16,804.83 16,793.80 16,793.80 0.0K
11:40 16,790.71 16,797.10 16,788.76 16,797.10 0.0K
11:45 16,797.22 16,800.72 16,791.47 16,796.56 0.0K
11:50 16,797.65 16,797.65 16,786.31 16,795.91 0.0K
11:55 16,797.53 16,799.57 16,791.45 16,797.32 0.0K
12:00 16,797.06 16,803.36 16,795.39 16,800.93 0.0K
12:05 16,800.15 16,808.00 16,795.81 16,806.82 0.0K
12:10 16,808.34 16,809.45 16,795.22 16,799.63 0.0K
12:15 16,800.01 16,804.86 16,792.27 16,794.91 0.0K
12:20 16,791.94 16,796.08 16,787.17 16,793.80 0.0K
12:25 16,794.52 16,801.20 16,793.33 16,798.71 0.0K
12:30 16,802.47 16,802.47 16,801.51 16,801.51 0.0K
12:35 16,801.51 16,801.51 16,801.51 16,801.51 0.0K
12:40 16,801.51 16,801.51 16,801.51 16,801.51 0.0K
12:45 16,801.51 16,801.51 16,801.51 16,801.51 0.0K
12:50 16,801.51 16,801.51 16,801.51 16,801.51 0.0K
12:55 16,801.51 16,801.51 16,801.51 16,801.51 0.0K
13:00 16,801.51 16,801.51 16,801.51 16,801.51 0.0K
13:05 16,801.51 16,801.51 16,801.51 16,801.51 0.0K
13:10 16,801.51 16,801.51 16,801.51 16,801.51 0.0K
13:15 16,801.51 16,801.51 16,801.51 16,801.51 0.0K
13:20 16,801.51 16,801.51 16,801.51 16,801.51 0.0K
13:25 16,801.51 16,801.51 16,801.51 16,801.51 0.0K
13:30 16,801.51 16,801.51 16,801.51 16,801.51 0.0K
13:35 16,801.51 16,801.51 16,801.51 16,801.51 0.0K
13:40 16,801.51 16,801.51 16,801.51 16,801.51 0.0K
13:45 16,801.51 16,801.51 16,801.51 16,801.51 0.0K
13:50 16,801.51 16,801.51 16,801.51 16,801.51 0.0K
13:55 16,801.51 16,801.51 16,801.51 16,801.51 0.0K
14:00 16,801.51 16,801.51 16,801.51 16,801.51 0.0K
14:05 16,801.51 16,801.51 16,801.51 16,801.51 0.0K
14:10 16,801.51 16,801.51 16,801.51 16,801.51 0.0K
14:15 16,801.51 16,801.51 16,801.51 16,801.51 0.0K
14:20 16,801.51 16,801.51 16,801.51 16,801.51 0.0K
14:25 16,801.51 16,801.51 16,801.51 16,801.51 0.0K
14:30 16,801.51 16,801.51 16,779.63 16,779.68 0.0K
14:35 16,780.80 16,787.39 16,776.86 16,783.57 0.0K
14:40 16,783.57 16,788.10 16,779.11 16,785.37 0.0K
14:45 16,783.47 16,793.54 16,781.04 16,793.54 0.0K
14:50 16,788.50 16,801.49 16,788.50 16,792.09 0.0K
14:55 16,787.59 16,797.85 16,781.21 16,789.24 0.0K
15:00 16,790.40 16,791.60 16,783.12 16,784.83 0.0K
15:05 16,786.79 16,795.19 16,784.99 16,785.65 0.0K
15:10 16,789.25 16,793.23 16,781.27 16,790.28 0.0K
15:15 16,790.29 16,802.82 16,789.91 16,796.10 0.0K
15:20 16,796.45 16,799.73 16,785.77 16,797.55 0.0K
15:25 16,799.29 16,800.69 16,791.34 16,797.04 0.0K
15:30 16,799.66 16,800.35 16,783.07 16,789.44 0.0K
15:35 16,792.73 16,800.47 16,787.23 16,794.55 0.0K
15:40 16,798.06 16,804.65 16,793.14 16,799.64 0.0K
15:45 16,797.01 16,797.01 16,782.76 16,782.76 0.0K
15:50 16,780.51 16,794.01 16,780.51 16,787.00 0.0K
15:55 16,788.26 16,802.59 16,787.97 16,792.43 0.0K
16:00 16,798.86 16,799.79 16,785.16 16,786.08 0.0K
16:05 16,789.57 16,799.53 16,788.88 16,799.53 0.0K
16:10 16,794.49 16,799.67 16,783.65 16,787.51 0.0K
16:15 16,790.06 16,790.06 16,779.41 16,779.69 0.0K
16:20 16,781.11 16,789.90 16,775.34 16,788.28 0.0K
16:25 16,788.04 16,796.03 16,782.17 16,796.03 0.0K
16:30 16,794.45 16,797.66 16,783.01 16,783.01 0.0K
16:35 16,786.47 16,801.27 16,786.47 16,801.27 0.0K
16:40 16,805.47 16,805.47 16,784.00 16,795.03 0.0K
16:45 16,791.38 16,791.38 16,791.38 16,791.38 0.0K
16:50 16,791.38 16,801.71 16,791.38 16,801.71 0.0K
16:55 16,801.71 16,801.71 16,801.71 16,801.71 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 16,843.05 16,861.10 16,789.73 16,850.35 0.0M
2025-09-25 16,852.67 16,891.99 16,836.22 16,857.48 0.0M
2025-09-24 16,789.80 16,867.14 16,756.62 16,865.62 0.0M
2025-09-23 16,774.07 16,833.72 16,773.94 16,801.71 0.0M
2025-09-22 16,750.67 16,782.48 16,699.44 16,751.11 0.0M
2025-09-19 16,697.19 16,761.18 16,679.97 16,743.40 0.0M
2025-09-18 16,631.08 16,690.80 16,627.59 16,679.74 0.0M
2025-09-17 16,564.06 16,686.83 16,564.06 16,620.10 0.0M
2025-09-12 16,515.93 16,590.97 16,515.93 16,544.57 0.0M
2025-09-11 16,423.93 16,490.57 16,412.81 16,468.74 0.0M
2025-09-10 16,470.50 16,489.44 16,406.68 16,423.33 0.0M
2025-09-09 16,447.01 16,495.95 16,422.60 16,468.36 0.0M
2025-09-08 16,464.07 16,513.36 16,404.71 16,447.45 0.0M
2025-09-04 16,509.81 16,545.89 16,413.47 16,434.71 0.0M
2025-09-03 16,374.91 16,512.50 16,374.91 16,489.40 0.0M
2025-09-02 16,476.81 16,476.81 16,312.28 16,364.52 0.0M
2025-08-29 16,596.52 16,596.52 16,437.36 16,476.24 0.0M
2025-08-28 16,593.95 16,613.94 16,550.11 16,552.20 0.0M
2025-08-27 16,474.27 16,589.43 16,474.27 16,569.59 0.0M
2025-08-26 16,614.24 16,614.24 16,453.17 16,453.17 0.0M
2025-08-25 16,616.48 16,616.48 16,616.48 16,616.48 0.0M
2025-08-22 16,570.74 16,596.87 16,544.70 16,556.40 0.0M
2025-08-21 16,615.66 16,637.72 16,534.42 16,536.22 0.0M
2025-08-20 16,708.00 16,725.30 16,561.86 16,603.46 0.0M
2025-08-19 16,673.60 16,739.81 16,663.20 16,709.97 0.0M
2025-08-18 16,683.83 16,706.46 16,645.86 16,674.57 0.0M
2025-08-15 16,683.56 16,692.82 16,615.16 16,660.68 0.0M
2025-08-14 16,774.04 16,788.56 16,633.55 16,689.93 0.0M
2025-08-13 16,631.41 16,776.36 16,631.41 16,776.36 0.0M
2025-08-12 16,591.50 16,634.92 16,560.67 16,600.64 0.0M
2025-08-11 16,513.77 16,636.46 16,509.84 16,595.64 0.0M
2025-08-08 16,524.03 16,534.87 16,447.03 16,505.53 0.0M
2025-08-07 16,548.42 16,558.08 16,513.35 16,528.97 0.0M
2025-08-06 16,677.71 16,677.71 16,543.03 16,559.06 0.0M
2025-08-05 16,636.21 16,717.70 16,631.85 16,666.75 0.0M
2025-08-04 16,652.84 16,653.00 16,537.93 16,614.26 0.0M
2025-08-01 16,669.02 16,759.98 16,633.53 16,713.87 0.0M
2025-07-31 16,510.26 16,701.05 16,498.11 16,604.61 0.0M
2025-07-30 16,528.83 16,533.22 16,444.19 16,489.70 0.0M
2025-07-29 16,546.48 16,561.90 16,499.08 16,528.21 0.0M
2025-07-28 16,627.48 16,656.44 16,530.41 16,530.41 0.0M
2025-07-25 16,665.22 16,671.48 16,569.58 16,607.57 0.0M
2025-07-24 16,671.67 16,698.78 16,612.81 16,658.87 0.0M
2025-07-23 16,579.96 16,649.19 16,576.20 16,644.09 0.0M
2025-07-22 16,659.17 16,687.07 16,538.21 16,555.87 0.0M
2025-07-21 16,677.61 16,688.37 16,525.59 16,639.88 0.0M
2025-07-18 16,585.59 16,718.31 16,585.59 16,697.72 0.0M
2025-07-17 16,536.95 16,569.90 16,519.17 16,544.04 0.0M
2025-07-16 16,677.88 16,677.88 16,518.20 16,521.39 0.0M
2025-07-15 16,809.20 16,841.27 16,670.03 16,688.40 0.0M
2025-07-14 16,748.95 16,827.94 16,730.54 16,787.20 0.0M
2025-07-11 16,667.62 16,777.22 16,652.79 16,761.35 0.0M
2025-07-10 16,660.68 16,710.85 16,624.92 16,655.60 0.0M
2025-07-09 16,532.19 16,636.76 16,532.19 16,634.94 0.0M
2025-07-08 16,501.60 16,573.93 16,451.72 16,537.90 0.0M
2025-07-07 16,657.26 16,657.26 16,510.49 16,623.45 0.0M
2025-07-04 16,847.00 16,865.01 16,772.06 16,787.04 0.0M
2025-07-03 16,626.75 16,832.53 16,596.49 16,832.53 0.0M
2025-07-02 16,553.35 16,611.24 16,534.79 16,611.24 0.0M
2025-07-01 16,418.54 16,559.07 16,400.38 16,557.37 0.0M
2025-06-30 16,373.30 16,450.62 16,347.36 16,399.61 0.0M
2025-06-26 16,240.97 16,310.18 16,230.45 16,270.66 0.0M
2025-06-25 16,150.73 16,249.34 16,150.73 16,230.10 0.0M
2025-06-24 16,089.66 16,133.52 16,069.12 16,078.98 0.0M
2025-06-23 15,976.80 16,072.09 15,847.75 16,072.09 0.0M
2025-06-20 16,079.25 16,117.75 16,052.32 16,117.75 0.0M
2025-06-19 16,214.86 16,221.06 16,086.78 16,093.45 0.0M
2025-06-18 16,186.10 16,219.37 16,146.80 16,200.79 0.0M
2025-06-17 16,322.93 16,332.21 16,208.16 16,223.00 0.0M
2025-06-16 16,323.01 16,323.01 16,223.25 16,283.46 0.0M
2025-06-13 16,468.68 16,468.68 16,318.69 16,368.71 0.0M
2025-06-12 16,549.14 16,563.76 16,485.21 16,502.66 0.0M
2025-06-11 16,505.36 16,570.92 16,496.54 16,525.22 0.0M
2025-06-10 16,391.63 16,500.36 16,383.77 16,486.66 0.0M
2025-06-09 16,339.51 16,444.25 16,338.08 16,409.31 0.0M
2025-06-06 16,277.21 16,326.48 16,232.72 16,296.57 0.0M
2025-06-05 16,176.25 16,289.66 16,152.55 16,283.31 0.0M
2025-06-04 16,168.63 16,172.43 16,063.84 16,168.99 0.0M
2025-06-03 16,184.69 16,230.65 16,074.53 16,142.16 0.0M
2025-05-30 16,280.98 16,285.66 16,147.46 16,201.51 0.0M
2025-05-29 16,337.48 16,380.12 16,240.26 16,332.31 0.0M
2025-05-28 16,287.21 16,313.36 16,245.92 16,306.65 0.0M
2025-05-27 16,314.13 16,326.12 16,206.04 16,223.31 0.0M
2025-05-26 16,323.19 16,324.56 16,245.08 16,303.36 0.0M
2025-05-23 16,305.45 16,376.89 16,305.45 16,350.26 0.0M
2025-05-22 16,263.39 16,281.87 16,168.90 16,281.87 0.0M
2025-05-21 16,451.92 16,457.64 16,327.25 16,345.90 0.0M
2025-05-20 16,471.31 16,524.55 16,396.28 16,413.37 0.0M
2025-05-19 16,683.75 16,683.75 16,372.37 16,385.71 0.0M
2025-05-16 16,763.17 16,804.04 16,672.28 16,702.41 0.0M
2025-05-15 16,881.57 16,947.89 16,795.35 16,811.18 0.0M
2025-05-14 16,813.20 16,884.56 16,741.31 16,872.91 0.0M
2025-05-13 16,515.92 16,772.79 16,515.92 16,761.78 0.0M
2025-05-09 16,271.28 16,333.13 16,265.71 16,313.70 0.0M
2025-05-08 16,245.03 16,295.07 16,204.19 16,266.03 0.0M
2025-05-07 16,074.75 16,244.24 16,074.09 16,244.24 0.0M
2025-05-06 16,141.29 16,143.32 16,034.05 16,062.23 0.0M
2025-05-05 16,319.21 16,380.15 16,083.66 16,132.49 0.0M
2025-05-02 15,970.97 16,274.54 15,892.45 16,274.54 0.0M
2025-04-30 15,939.68 15,995.58 15,922.30 15,945.37 0.0M
2025-04-29 15,885.91 16,003.20 15,841.43 15,904.98 0.0M
2025-04-28 15,838.25 15,907.90 15,778.24 15,875.34 0.0M
2025-04-25 15,645.21 15,793.21 15,639.12 15,791.10 0.0M
2025-04-24 15,549.42 15,640.49 15,544.32 15,577.18 0.0M
2025-04-23 15,493.74 15,567.56 15,437.74 15,550.88 0.0M
2025-04-22 15,424.29 15,449.23 15,299.64 15,356.39 0.0M
2025-04-21 15,582.69 15,623.67 15,483.82 15,508.24 0.0M
2025-04-18 15,436.70 15,614.66 15,434.77 15,613.63 0.0M
2025-04-17 15,363.29 15,484.48 15,335.27 15,427.41 0.0M
2025-04-16 15,519.77 15,591.01 15,390.44 15,426.10 0.0M
2025-04-15 15,523.56 15,567.32 15,456.95 15,550.28 0.0M
2025-04-14 15,455.15 15,558.27 15,429.50 15,503.15 0.0M
2025-04-11 14,947.56 15,343.60 14,894.02 15,265.93 0.0M
2025-04-10 15,163.44 15,338.16 15,113.54 15,235.13 0.0M
2025-04-09 14,683.75 14,683.75 14,213.98 14,382.37 0.0M
2025-04-08 14,898.84 14,983.35 14,729.22 14,784.56 0.0M
2025-04-07 15,353.32 15,353.32 14,565.65 14,675.87 0.0M
2025-04-04 15,970.80 16,046.53 15,806.04 15,851.17 0.0M
2025-04-03 16,043.34 16,337.69 16,033.07 16,152.65 0.0M
2025-04-02 16,243.68 16,250.35 16,151.84 16,206.41 0.0M
2025-03-28 16,479.22 16,479.22 16,276.09 16,276.09 0.0M
2025-03-27 16,297.31 16,472.83 16,275.43 16,472.83 0.0M
2025-03-26 16,332.95 16,351.38 16,263.26 16,318.47 0.0M
2025-03-25 16,193.33 16,321.48 16,193.33 16,306.56 0.0M
2025-03-24 16,295.36 16,295.36 16,098.66 16,124.65 0.0M
2025-03-21 16,302.44 16,340.93 16,255.00 16,288.07 0.0M
2025-03-20 16,339.55 16,380.11 16,273.52 16,273.52 0.0M
2025-03-19 16,287.56 16,316.60 16,201.90 16,260.21 0.0M
2025-03-17 16,255.27 16,406.29 16,255.27 16,323.75 0.0M
2025-03-14 15,928.75 16,165.88 15,858.96 16,138.47 0.0M
2025-03-13 15,692.76 16,040.23 15,691.25 15,989.13 0.0M
2025-03-12 15,843.75 15,878.20 15,648.83 15,664.33 0.0M
2025-03-11 15,946.62 15,946.62 15,751.47 15,845.39 0.0M
2025-03-10 16,355.71 16,423.52 16,125.99 16,125.99 0.0M
2025-03-07 16,441.43 16,462.48 16,342.47 16,342.47 0.0M
2025-03-06 16,461.84 16,556.11 16,351.57 16,464.42 0.0M
2025-03-05 16,307.98 16,487.42 16,305.71 16,396.05 0.0M
2025-03-04 16,551.62 16,551.62 16,257.12 16,286.04 0.0M
2025-03-03 16,689.97 16,767.21 16,625.68 16,639.38 0.0M
2025-02-28 17,021.29 17,021.29 16,636.63 16,636.63 0.0M
2025-02-27 17,030.20 17,223.48 17,030.20 17,216.91 0.0M
2025-02-26 16,875.62 17,036.70 16,875.62 17,003.34 0.0M
2025-02-25 17,213.17 17,216.91 16,836.14 16,871.62 0.0M
2025-02-24 17,376.59 17,376.59 17,172.11 17,233.42 0.0M
2025-02-21 17,381.17 17,444.48 17,308.10 17,404.86 0.0M
2025-02-20 17,414.69 17,432.51 17,333.66 17,368.99 0.0M
2025-02-19 17,577.12 17,607.53 17,363.48 17,377.57 0.0M
2025-02-18 17,798.86 17,860.99 17,493.10 17,537.19 0.0M
2025-02-17 17,866.18 17,866.18 17,742.49 17,791.67 0.0M
2025-02-14 17,867.78 17,909.35 17,792.18 17,871.23 0.0M
2025-02-13 18,015.83 18,050.27 17,903.55 17,935.35 0.0M
2025-02-12 18,002.04 18,089.61 17,955.37 17,980.29 0.0M
2025-02-10 18,023.79 18,023.79 17,936.53 17,936.53 0.0M
2025-02-07 17,931.09 18,064.51 17,909.70 18,033.53 0.0M
2025-02-06 17,857.70 17,900.96 17,780.47 17,900.96 0.0M
2025-02-05 17,697.43 17,860.32 17,697.43 17,835.99 0.0M
2025-02-04 17,649.22 17,725.90 17,626.77 17,667.86 0.0M
2025-02-03 17,511.19 17,657.32 17,481.77 17,587.62 0.0M
2025-01-31 17,587.02 17,587.02 17,587.02 17,587.02 0.0M
2025-01-28 17,632.59 17,632.59 17,405.07 17,522.01 0.0M
2025-01-27 17,910.03 17,910.03 17,637.26 17,637.26 0.0M
2025-01-24 18,055.13 18,069.29 17,880.19 17,906.35 0.0M
2025-01-23 18,134.30 18,152.69 18,006.61 18,037.61 0.0M
2025-01-22 18,264.65 18,311.84 18,126.80 18,126.80 0.0M
2025-01-21 18,094.24 18,238.53 18,021.38 18,222.67 0.0M
2025-01-20 18,010.96 18,097.84 17,900.83 18,062.49 0.0M
2025-01-17 17,794.41 17,958.70 17,649.93 17,945.88 0.0M
2025-01-16 17,980.46 17,984.07 17,788.78 17,830.52 0.0M
2025-01-15 18,249.81 18,285.01 17,792.55 17,792.55 0.0M
2025-01-14 18,374.24 18,469.14 18,230.90 18,230.90 0.0M
2025-01-13 18,437.35 18,437.35 18,237.13 18,308.44 0.0M
2025-01-10 18,513.22 18,576.44 18,451.01 18,467.54 0.0M
2025-01-09 18,793.41 18,811.33 18,467.78 18,480.12 0.0M
2025-01-08 18,929.19 18,967.20 18,734.19 18,762.15 0.0M
2025-01-07 18,931.58 19,032.45 18,912.80 18,943.51 0.0M
2025-01-06 18,909.04 19,003.88 18,903.62 18,903.62 0.0M
2025-01-03 18,847.26 18,898.88 18,826.39 18,867.33 0.0M
2025-01-02 18,837.97 18,863.30 18,798.80 18,829.93 0.0M