Microlink Solutions Bhd

MCRK
🏛️ 马来西亚 →
0.11
最后更新: 2025-09-30
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
2022-12-30 0.91 0.92 0.90 0.92 2.2M
2022-12-29 0.91 0.93 0.90 0.91 5.3M
2022-12-28 0.94 0.94 0.91 0.91 6.3M
2022-12-27 0.97 0.98 0.94 0.95 5.0M
2022-12-23 1.00 1.06 0.96 0.97 17.6M
2022-12-22 0.95 0.96 0.94 0.96 4.3M
2022-12-21 0.96 0.96 0.92 0.95 5.3M
2022-12-20 0.95 0.96 0.94 0.95 6.0M
2022-12-19 0.96 0.96 0.94 0.95 5.5M
2022-12-16 0.96 0.98 0.94 0.95 5.2M
2022-12-15 0.93 0.99 0.93 0.97 10.1M
2022-12-14 0.98 0.98 0.91 0.93 8.7M
2022-12-13 0.98 0.99 0.94 0.98 5.4M
2022-12-12 1.06 1.06 0.98 0.99 15.6M
2022-12-09 1.10 1.10 1.05 1.07 7.1M
2022-12-08 1.11 1.11 1.09 1.10 5.8M
2022-12-07 1.12 1.13 1.08 1.11 12.6M
2022-12-06 1.09 1.12 1.09 1.12 5.1M
2022-12-05 1.08 1.11 1.07 1.10 7.4M
2022-12-02 1.06 1.08 1.05 1.08 8.0M
2022-12-01 1.04 1.06 1.03 1.06 5.0M
2022-11-30 1.00 1.03 1.00 1.03 2.6M
2022-11-29 1.00 1.02 1.00 1.00 10.0M
2022-11-25 1.02 1.03 0.99 1.00 6.0M
2022-11-24 0.99 1.02 0.99 1.02 3.5M
2022-11-23 1.00 1.00 0.99 0.99 5.8M
2022-11-22 0.99 1.01 0.97 1.00 6.5M
2022-11-21 0.98 0.99 0.97 0.98 7.8M
2022-11-17 0.98 1.03 0.98 1.00 6.3M
2022-11-16 0.96 0.99 0.96 0.98 8.4M
2022-11-15 0.97 0.97 0.95 0.96 7.5M
2022-11-14 0.97 0.98 0.96 0.97 5.5M
2022-11-11 0.96 0.98 0.95 0.97 11.3M
2022-11-10 0.96 0.97 0.95 0.96 4.9M
2022-11-09 0.98 0.98 0.90 0.95 6.1M
2022-11-08 0.98 1.00 0.78 0.98 28.9M
2022-11-07 0.92 0.99 0.92 0.99 6.2M
2022-11-04 0.90 0.92 0.90 0.92 4.7M
2022-11-03 0.89 0.92 0.89 0.91 3.1M
2022-11-02 0.91 0.92 0.90 0.91 6.3M
2022-11-01 0.89 0.92 0.89 0.91 7.0M
2022-10-31 0.88 0.89 0.88 0.89 3.0M
2022-10-28 0.87 0.89 0.87 0.88 4.2M
2022-10-27 0.87 0.90 0.86 0.87 5.9M
2022-10-26 0.84 0.88 0.84 0.87 4.5M
2022-10-25 0.83 0.84 0.82 0.84 4.7M
2022-10-21 0.77 0.83 0.77 0.82 6.7M
2022-10-20 0.75 0.78 0.75 0.77 3.7M
2022-10-19 0.72 0.75 0.72 0.75 3.6M
2022-10-18 0.72 0.72 0.70 0.72 2.9M
2022-10-17 0.69 0.72 0.69 0.71 4.4M
2022-10-14 0.65 0.69 0.65 0.69 6.0M
2022-10-13 0.63 0.66 0.63 0.65 3.7M
2022-10-12 0.63 0.63 0.62 0.63 2.0M
2022-10-11 0.63 0.63 0.61 0.63 4.3M
2022-10-07 0.63 0.64 0.63 0.64 4.2M
2022-10-06 0.61 0.63 0.61 0.63 3.9M
2022-10-05 0.62 0.62 0.62 0.62 2.4M
2022-10-04 0.62 0.63 0.61 0.62 3.1M
2022-10-03 0.61 0.62 0.61 0.62 3.1M
2022-09-30 0.61 0.62 0.61 0.61 3.3M
2022-09-29 0.61 0.62 0.61 0.61 3.3M
2022-09-28 0.61 0.61 0.60 0.61 2.3M
2022-09-27 0.61 0.61 0.60 0.61 4.4M
2022-09-26 0.60 0.61 0.60 0.61 2.0M
2022-09-23 0.59 0.61 0.58 0.60 2.2M
2022-09-22 0.60 0.60 0.59 0.60 1.3M
2022-09-21 0.60 0.61 0.59 0.60 2.4M
2022-09-20 0.60 0.60 0.59 0.60 0.4M
2022-09-19 0.60 0.60 0.59 0.60 1.6M
2022-09-15 0.59 0.60 0.59 0.60 1.2M
2022-09-14 0.60 0.60 0.59 0.60 0.1M
2022-09-13 0.60 0.61 0.59 0.60 0.3M
2022-09-12 0.60 0.60 0.59 0.60 1.0M
2022-09-09 0.61 0.61 0.59 0.60 0.3M
2022-09-08 0.60 0.65 0.59 0.61 0.4M
2022-09-07 0.60 0.60 0.58 0.60 0.8M
2022-09-06 0.58 0.60 0.58 0.60 0.2M
2022-09-05 0.59 0.59 0.59 0.59 0.3M
2022-09-02 0.60 0.60 0.60 0.60 0.3M
2022-09-01 0.61 0.61 0.60 0.60 0.3M
2022-08-30 0.60 0.61 0.59 0.61 0.5M
2022-08-29 0.60 0.60 0.60 0.60 0.2M
2022-08-26 0.60 0.61 0.60 0.61 0.6M
2022-08-25 0.59 0.61 0.59 0.60 0.5M
2022-08-24 0.62 0.62 0.59 0.59 0.6M
2022-08-23 0.61 0.62 0.61 0.62 0.4M
2022-08-22 0.61 0.62 0.61 0.61 0.3M
2022-08-19 0.61 0.62 0.60 0.61 1.5M
2022-08-18 0.60 0.61 0.60 0.61 0.6M
2022-08-17 0.62 0.62 0.60 0.60 1.0M
2022-08-16 0.61 0.62 0.60 0.62 3.8M
2022-08-15 0.60 0.62 0.60 0.61 3.0M
2022-08-12 0.59 0.62 0.59 0.60 4.1M
2022-08-11 0.59 0.59 0.58 0.59 3.9M
2022-08-10 0.58 0.59 0.58 0.59 4.1M
2022-08-09 0.58 0.59 0.58 0.58 3.2M
2022-08-08 0.58 0.58 0.57 0.58 3.1M
2022-08-05 0.58 0.58 0.58 0.58 3.1M
2022-08-04 0.57 0.58 0.57 0.58 2.2M
2022-08-03 0.57 0.58 0.57 0.58 6.3M
2022-08-02 0.58 0.58 0.57 0.58 2.1M
2022-08-01 0.58 0.58 0.58 0.58 1.8M
2022-07-29 0.58 0.58 0.57 0.58 6.4M
2022-07-28 0.57 0.58 0.57 0.58 4.2M
2022-07-27 0.57 0.57 0.56 0.57 1.6M
2022-07-26 0.57 0.58 0.57 0.57 3.3M
2022-07-25 0.58 0.58 0.57 0.57 1.8M
2022-07-22 0.57 0.58 0.57 0.58 2.5M
2022-07-21 0.57 0.58 0.57 0.57 2.9M
2022-07-20 0.57 0.58 0.57 0.58 3.1M
2022-07-19 0.57 0.58 0.57 0.58 3.3M
2022-07-18 0.57 0.57 0.56 0.57 4.6M
2022-07-15 0.57 0.58 0.57 0.57 1.2M
2022-07-14 0.57 0.58 0.57 0.57 2.0M
2022-07-13 0.57 0.57 0.56 0.57 1.3M
2022-07-12 0.57 0.58 0.57 0.57 1.4M
2022-07-08 0.57 0.58 0.57 0.58 1.5M
2022-07-07 0.57 0.58 0.57 0.57 2.9M
2022-07-06 0.57 0.58 0.57 0.58 1.2M
2022-07-05 0.58 0.58 0.57 0.58 2.4M
2022-07-04 0.58 0.58 0.57 0.58 1.8M
2022-07-01 0.58 0.58 0.58 0.58 1.2M
2022-06-30 0.57 0.58 0.57 0.58 2.1M
2022-06-29 0.58 0.58 0.57 0.58 0.1M
2022-06-28 0.58 0.58 0.58 0.58 0.8M
2022-06-27 0.58 0.58 0.58 0.58 1.8M
2022-06-24 0.58 0.58 0.58 0.58 0.8M
2022-06-23 0.58 0.58 0.58 0.58 0.4M
2022-06-22 0.58 0.59 0.58 0.58 1.2M
2022-06-21 0.58 0.58 0.58 0.58 0.5M
2022-06-20 0.58 0.59 0.58 0.58 1.8M
2022-06-17 0.59 0.59 0.58 0.59 1.3M
2022-06-16 0.59 0.59 0.58 0.59 0.1M
2022-06-15 0.59 0.59 0.58 0.58 2.5M
2022-06-14 0.59 0.59 0.58 0.59 1.0M
2022-06-13 0.58 0.59 0.58 0.59 1.5M
2022-06-10 0.59 0.59 0.58 0.59 0.8M
2022-06-09 0.60 0.60 0.59 0.59 2.1M
2022-06-08 0.59 0.60 0.59 0.60 1.0M
2022-06-07 0.60 0.60 0.59 0.59 1.0M
2022-06-03 0.59 0.60 0.59 0.60 5.7M
2022-06-02 0.60 0.60 0.59 0.60 2.6M
2022-06-01 0.59 0.60 0.59 0.60 1.9M
2022-05-31 0.60 0.60 0.59 0.59 2.7M
2022-05-30 0.59 0.60 0.59 0.60 2.8M
2022-05-27 0.60 0.60 0.59 0.60 0.9M
2022-05-26 0.59 0.60 0.59 0.60 2.2M
2022-05-25 0.60 0.60 0.59 0.60 4.2M
2022-05-24 0.59 0.60 0.59 0.60 1.2M
2022-05-23 0.60 0.60 0.59 0.60 2.2M
2022-05-20 0.61 0.62 0.60 0.60 3.7M
2022-05-19 0.60 0.61 0.60 0.61 2.4M
2022-05-18 0.60 0.61 0.60 0.61 2.3M
2022-05-17 0.60 0.61 0.60 0.60 2.1M
2022-05-13 0.60 0.61 0.60 0.61 2.1M
2022-05-12 0.59 0.60 0.59 0.60 2.4M
2022-05-11 0.60 0.61 0.59 0.61 1.2M
2022-05-10 0.60 0.60 0.59 0.60 1.9M
2022-05-09 0.60 0.60 0.59 0.59 1.8M
2022-05-06 0.59 0.60 0.59 0.60 0.8M
2022-05-05 0.59 0.60 0.57 0.60 2.0M
2022-04-29 0.60 0.61 0.59 0.60 0.5M
2022-04-28 0.62 0.62 0.60 0.61 0.8M
2022-04-27 0.62 0.62 0.61 0.62 1.7M
2022-04-26 0.62 0.62 0.60 0.62 0.7M
2022-04-25 0.62 0.63 0.62 0.62 1.2M
2022-04-22 0.64 0.64 0.62 0.63 1.2M
2022-04-21 0.64 0.64 0.63 0.64 1.2M
2022-04-20 0.64 0.65 0.64 0.64 1.3M
2022-04-18 0.64 0.65 0.64 0.65 0.9M
2022-04-15 0.64 0.65 0.64 0.65 1.6M
2022-04-14 0.64 0.64 0.63 0.64 1.3M
2022-04-13 0.64 0.64 0.63 0.64 0.8M
2022-04-12 0.64 0.64 0.63 0.64 1.8M
2022-04-11 0.64 0.64 0.64 0.64 0.8M
2022-04-08 0.64 0.65 0.64 0.64 2.1M
2022-04-07 0.63 0.65 0.63 0.64 3.4M
2022-04-06 0.62 0.63 0.62 0.63 2.0M
2022-04-05 0.62 0.63 0.61 0.63 2.7M
2022-04-04 0.62 0.62 0.61 0.62 1.1M
2022-04-01 0.61 0.62 0.60 0.62 3.0M
2022-03-31 0.60 0.62 0.60 0.61 2.9M
2022-03-30 0.58 0.60 0.58 0.59 1.7M
2022-03-29 0.58 0.59 0.57 0.59 1.4M
2022-03-28 0.58 0.58 0.57 0.58 1.5M
2022-03-25 0.57 0.58 0.57 0.58 1.3M
2022-03-24 0.57 0.58 0.56 0.57 2.6M
2022-03-23 0.58 0.58 0.57 0.57 1.8M
2022-03-22 0.57 0.58 0.57 0.58 2.1M
2022-03-21 0.58 0.59 0.57 0.58 2.7M
2022-03-18 0.59 0.59 0.58 0.59 0.7M
2022-03-17 0.58 0.59 0.57 0.59 0.9M
2022-03-16 0.58 0.58 0.58 0.58 0.8M
2022-03-15 0.58 0.58 0.56 0.58 1.2M
2022-03-14 0.58 0.58 0.57 0.58 1.2M
2022-03-11 0.57 0.59 0.57 0.57 1.2M
2022-03-10 0.56 0.57 0.56 0.57 1.1M
2022-03-09 0.55 0.57 0.55 0.57 1.6M
2022-03-08 0.55 0.56 0.55 0.55 1.1M
2022-03-07 0.55 0.56 0.55 0.55 1.3M
2022-03-04 0.55 0.56 0.54 0.56 2.7M
2022-03-03 0.55 0.55 0.54 0.55 0.4M
2022-03-02 0.56 0.56 0.55 0.55 1.0M
2022-03-01 0.59 0.59 0.56 0.56 1.4M
2022-02-28 0.59 0.59 0.58 0.59 0.1M
2022-02-25 0.59 0.59 0.59 0.59 0.0M
2022-02-24 0.59 0.59 0.57 0.59 0.7M
2022-02-23 0.59 0.60 0.59 0.59 1.0M
2022-02-22 0.59 0.60 0.58 0.60 0.9M
2022-02-21 0.60 0.61 0.59 0.59 1.3M
2022-02-18 0.60 0.60 0.59 0.59 0.3M
2022-02-17 0.61 0.61 0.59 0.60 1.2M
2022-02-16 0.59 0.60 0.59 0.60 0.7M
2022-02-15 0.60 0.60 0.59 0.59 0.0M
2022-02-14 0.60 0.61 0.60 0.60 0.5M
2022-02-11 0.60 0.61 0.59 0.61 0.9M
2022-02-10 0.61 0.61 0.60 0.60 0.0M
2022-02-09 0.61 0.62 0.61 0.61 0.5M
2022-02-08 0.62 0.62 0.61 0.62 0.3M
2022-02-07 0.61 0.62 0.60 0.62 0.7M
2022-02-04 0.60 0.62 0.60 0.61 0.3M
2022-01-31 0.59 0.61 0.59 0.61 0.5M
2022-01-28 0.61 0.61 0.59 0.59 0.1M
2022-01-27 0.60 0.61 0.60 0.61 0.1M
2022-01-26 0.61 0.61 0.60 0.61 0.3M
2022-01-25 0.60 0.61 0.58 0.61 1.8M
2022-01-24 0.61 0.61 0.57 0.60 2.8M
2022-01-21 0.61 0.61 0.60 0.61 1.6M
2022-01-20 0.61 0.61 0.60 0.61 1.1M
2022-01-19 0.61 0.62 0.61 0.61 3.0M
2022-01-17 0.61 0.62 0.61 0.62 1.4M
2022-01-14 0.62 0.62 0.61 0.62 0.8M
2022-01-13 0.62 0.63 0.62 0.63 1.6M
2022-01-12 0.62 0.63 0.61 0.63 2.0M
2022-01-11 0.62 0.62 0.61 0.62 3.1M
2022-01-10 0.61 0.62 0.61 0.62 1.3M
2022-01-07 0.61 0.62 0.60 0.62 1.4M
2022-01-06 0.61 0.62 0.61 0.62 2.6M
2022-01-05 0.60 0.62 0.60 0.62 0.0M
2022-01-04 0.61 0.61 0.60 0.61 0.5M
2022-01-03 0.62 0.62 0.61 0.61 2.3M