YNH Property Bhd

YNHB
🏛️ 马来西亚 →
0.30
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:05 0.31 0.31 0.31 0.31 73.0K
09:10 0.31 0.31 0.31 0.31 15.7K
09:15 0.31 0.31 0.31 0.31 10.0K
09:30 0.31 0.31 0.31 0.31 90.0K
09:45 0.31 0.31 0.31 0.31 9.9K
10:00 0.31 0.31 0.31 0.31 5.0K
10:05 0.31 0.31 0.31 0.31 6.8K
10:30 0.31 0.31 0.31 0.31 30.0K
10:35 0.31 0.31 0.31 0.31 42.0K
10:40 0.31 0.31 0.31 0.31 9.3K
11:00 0.31 0.31 0.31 0.31 244.4K
11:05 0.31 0.31 0.31 0.31 50.0K
11:20 0.30 0.31 0.30 0.31 647.5K
11:30 0.31 0.31 0.31 0.31 275.6K
11:35 0.31 0.31 0.31 0.31 2.5K
12:25 0.31 0.31 0.31 0.31 1.0K
14:30 0.31 0.31 0.31 0.31 202.0K
14:45 0.31 0.31 0.31 0.31 130.0K
15:05 0.31 0.31 0.31 0.31 17.2K
15:15 0.31 0.31 0.31 0.31 0.4K
15:20 0.31 0.31 0.31 0.31 407.5K
15:25 0.31 0.31 0.31 0.31 14.7K
15:45 0.31 0.31 0.31 0.31 15.0K
16:10 0.31 0.31 0.31 0.31 88.1K
16:15 0.30 0.31 0.30 0.31 12.0K
16:20 0.31 0.31 0.31 0.31 224.9K
16:25 0.31 0.31 0.31 0.31 15.8K
16:30 0.31 0.31 0.30 0.30 589.3K
16:40 0.31 0.31 0.31 0.31 81.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 0.30 0.31 0.30 0.30 1.1M
2025-09-26 0.31 0.31 0.30 0.31 3.3M
2025-09-25 0.31 0.32 0.30 0.30 3.9M
2025-09-24 0.30 0.30 0.30 0.30 1.2M
2025-09-23 0.31 0.31 0.30 0.30 1.2M
2025-09-22 0.31 0.31 0.30 0.31 1.5M
2025-09-19 0.30 0.31 0.30 0.31 1.4M
2025-09-18 0.30 0.30 0.30 0.30 1.0M
2025-09-17 0.30 0.31 0.30 0.30 3.3M
2025-09-12 0.30 0.31 0.30 0.30 1.3M
2025-09-11 0.29 0.31 0.29 0.30 1.7M
2025-09-10 0.30 0.30 0.29 0.30 0.6M
2025-09-09 0.30 0.31 0.30 0.30 1.2M
2025-09-08 0.30 0.30 0.29 0.30 1.0M
2025-09-04 0.30 0.31 0.30 0.30 1.5M
2025-09-03 0.29 0.31 0.29 0.31 4.9M
2025-09-02 0.29 0.30 0.29 0.29 1.7M
2025-08-29 0.29 0.30 0.29 0.29 0.9M
2025-08-28 0.29 0.30 0.29 0.29 2.1M
2025-08-27 0.30 0.30 0.29 0.29 0.7M
2025-08-26 0.30 0.30 0.30 0.30 1.1M
2025-08-25 0.32 0.32 0.30 0.30 0.9M
2025-08-22 0.30 0.32 0.30 0.32 3.4M
2025-08-21 0.29 0.31 0.29 0.30 7.0M
2025-08-20 0.30 0.30 0.29 0.29 1.3M
2025-08-19 0.30 0.31 0.30 0.30 1.7M
2025-08-18 0.30 0.31 0.30 0.31 1.8M
2025-08-15 0.31 0.31 0.30 0.30 1.6M
2025-08-14 0.31 0.31 0.30 0.31 0.3M
2025-08-13 0.31 0.32 0.31 0.31 1.3M
2025-08-12 0.31 0.32 0.31 0.31 0.9M
2025-08-11 0.32 0.32 0.31 0.31 0.8M
2025-08-08 0.33 0.33 0.31 0.32 1.4M
2025-08-07 0.32 0.33 0.32 0.33 4.0M
2025-08-06 0.32 0.33 0.32 0.32 2.6M
2025-08-05 0.31 0.32 0.31 0.32 2.3M
2025-08-04 0.31 0.32 0.31 0.31 1.1M
2025-08-01 0.31 0.32 0.31 0.32 1.5M
2025-07-31 0.30 0.31 0.30 0.31 2.8M
2025-07-30 0.31 0.32 0.30 0.30 1.5M
2025-07-29 0.31 0.32 0.31 0.31 0.8M
2025-07-28 0.32 0.32 0.31 0.31 1.4M
2025-07-25 0.32 0.33 0.32 0.32 0.8M
2025-07-24 0.32 0.32 0.32 0.32 1.3M
2025-07-23 0.32 0.33 0.32 0.33 2.4M
2025-07-22 0.33 0.33 0.32 0.33 1.5M
2025-07-21 0.32 0.33 0.32 0.32 1.6M
2025-07-18 0.32 0.33 0.32 0.32 1.9M
2025-07-17 0.33 0.33 0.32 0.32 1.1M
2025-07-16 0.32 0.33 0.32 0.32 1.7M
2025-07-15 0.33 0.33 0.33 0.33 1.4M
2025-07-14 0.34 0.34 0.33 0.34 2.5M
2025-07-11 0.33 0.34 0.33 0.34 0.5M
2025-07-10 0.34 0.34 0.33 0.34 0.2M
2025-07-09 0.33 0.34 0.33 0.34 0.9M
2025-07-08 0.33 0.34 0.33 0.33 0.5M
2025-07-07 0.34 0.34 0.33 0.34 1.0M
2025-07-04 0.34 0.35 0.34 0.34 0.8M
2025-07-03 0.35 0.35 0.34 0.35 1.0M
2025-07-02 0.35 0.35 0.34 0.35 1.0M
2025-07-01 0.34 0.35 0.34 0.35 0.4M
2025-06-30 0.35 0.35 0.34 0.35 1.2M
2025-06-26 0.35 0.35 0.34 0.35 0.5M
2025-06-25 0.34 0.34 0.33 0.34 1.1M
2025-06-24 0.33 0.34 0.33 0.34 1.0M
2025-06-23 0.33 0.33 0.32 0.33 1.8M
2025-06-20 0.34 0.34 0.33 0.34 0.6M
2025-06-19 0.34 0.34 0.34 0.34 1.3M
2025-06-18 0.34 0.35 0.34 0.34 0.3M
2025-06-17 0.34 0.35 0.34 0.34 1.1M
2025-06-16 0.35 0.35 0.33 0.34 1.0M
2025-06-13 0.36 0.36 0.34 0.35 2.8M
2025-06-12 0.36 0.36 0.36 0.36 0.7M
2025-06-11 0.36 0.36 0.36 0.36 1.1M
2025-06-10 0.36 0.37 0.36 0.36 1.1M
2025-06-09 0.36 0.37 0.36 0.36 3.0M
2025-06-06 0.36 0.36 0.36 0.36 1.4M
2025-06-05 0.36 0.37 0.36 0.36 1.6M
2025-06-04 0.37 0.37 0.36 0.36 1.2M
2025-06-03 0.38 0.38 0.37 0.37 1.3M
2025-05-30 0.38 0.38 0.37 0.37 2.5M
2025-05-29 0.38 0.38 0.38 0.38 2.6M
2025-05-28 0.38 0.39 0.37 0.38 2.8M
2025-05-27 0.40 0.40 0.39 0.39 1.4M
2025-05-26 0.39 0.39 0.39 0.39 2.3M
2025-05-23 0.38 0.39 0.38 0.39 1.8M
2025-05-22 0.38 0.39 0.38 0.38 2.2M
2025-05-21 0.40 0.40 0.38 0.38 2.3M
2025-05-20 0.40 0.43 0.40 0.40 12.0M
2025-05-19 0.39 0.41 0.39 0.40 11.4M
2025-05-16 0.39 0.39 0.38 0.39 2.2M
2025-05-15 0.39 0.40 0.38 0.39 1.8M
2025-05-14 0.38 0.39 0.38 0.39 2.3M
2025-05-13 0.39 0.39 0.38 0.39 1.9M
2025-05-09 0.39 0.39 0.38 0.38 1.5M
2025-05-08 0.39 0.39 0.38 0.39 4.1M
2025-05-07 0.39 0.39 0.38 0.39 2.1M
2025-05-06 0.41 0.41 0.39 0.39 2.0M
2025-05-05 0.43 0.44 0.40 0.40 11.6M
2025-05-02 0.38 0.42 0.38 0.41 7.6M
2025-04-30 0.38 0.39 0.38 0.38 0.7M
2025-04-29 0.39 0.39 0.38 0.38 0.7M
2025-04-28 0.39 0.39 0.39 0.39 0.8M
2025-04-25 0.39 0.40 0.39 0.39 1.2M
2025-04-24 0.39 0.40 0.38 0.39 1.1M
2025-04-23 0.39 0.39 0.38 0.39 2.0M
2025-04-22 0.39 0.39 0.38 0.38 1.2M
2025-04-21 0.40 0.40 0.39 0.39 1.1M
2025-04-18 0.40 0.41 0.40 0.40 1.4M
2025-04-17 0.41 0.41 0.40 0.40 0.7M
2025-04-16 0.41 0.41 0.40 0.40 1.0M
2025-04-15 0.40 0.41 0.40 0.40 1.9M
2025-04-14 0.41 0.43 0.40 0.40 2.3M
2025-04-11 0.37 0.42 0.37 0.41 5.6M
2025-04-10 0.38 0.40 0.38 0.38 2.1M
2025-04-09 0.38 0.38 0.36 0.37 1.9M
2025-04-08 0.35 0.41 0.35 0.38 4.4M
2025-04-07 0.40 0.41 0.34 0.34 5.5M
2025-04-04 0.42 0.42 0.41 0.41 1.6M
2025-04-03 0.42 0.43 0.42 0.42 2.2M
2025-04-02 0.43 0.43 0.42 0.42 1.0M
2025-03-28 0.43 0.43 0.42 0.42 1.1M
2025-03-27 0.44 0.44 0.43 0.44 0.8M
2025-03-26 0.43 0.44 0.43 0.44 0.8M
2025-03-25 0.43 0.43 0.42 0.43 1.1M
2025-03-24 0.43 0.43 0.42 0.42 2.2M
2025-03-21 0.43 0.43 0.42 0.43 1.3M
2025-03-20 0.44 0.44 0.43 0.43 2.5M
2025-03-19 0.44 0.44 0.43 0.43 1.0M
2025-03-17 0.44 0.45 0.44 0.44 1.8M
2025-03-14 0.44 0.44 0.43 0.44 1.4M
2025-03-13 0.43 0.43 0.43 0.43 0.6M
2025-03-12 0.44 0.44 0.43 0.43 1.5M
2025-03-11 0.44 0.44 0.43 0.43 3.0M
2025-03-10 0.45 0.45 0.43 0.43 1.6M
2025-03-07 0.44 0.45 0.44 0.45 1.6M
2025-03-06 0.44 0.44 0.43 0.43 1.2M
2025-03-05 0.44 0.45 0.43 0.44 1.5M
2025-03-04 0.45 0.45 0.43 0.43 2.3M
2025-03-03 0.47 0.47 0.45 0.45 1.1M
2025-02-28 0.49 0.49 0.46 0.48 2.7M
2025-02-27 0.47 0.51 0.47 0.49 6.8M
2025-02-26 0.43 0.47 0.43 0.46 3.2M
2025-02-25 0.44 0.44 0.43 0.43 1.6M
2025-02-24 0.44 0.45 0.43 0.44 4.6M
2025-02-21 0.44 0.46 0.44 0.45 2.3M
2025-02-20 0.44 0.45 0.44 0.44 1.2M
2025-02-19 0.44 0.45 0.43 0.43 1.6M
2025-02-18 0.45 0.46 0.44 0.44 1.2M
2025-02-17 0.45 0.45 0.44 0.44 3.0M
2025-02-14 0.46 0.46 0.45 0.45 1.5M
2025-02-13 0.45 0.46 0.45 0.45 2.3M
2025-02-12 0.50 0.50 0.44 0.45 20.1M
2025-02-10 0.49 0.50 0.49 0.50 0.9M
2025-02-07 0.49 0.50 0.49 0.49 2.1M
2025-02-06 0.50 0.50 0.49 0.49 1.7M
2025-02-05 0.48 0.50 0.48 0.49 0.9M
2025-02-04 0.48 0.50 0.48 0.48 1.3M
2025-02-03 0.48 0.49 0.48 0.48 0.6M
2025-01-31 0.49 0.49 0.47 0.48 1.8M
2025-01-28 0.47 0.48 0.47 0.48 0.8M
2025-01-27 0.49 0.49 0.47 0.47 2.1M
2025-01-24 0.50 0.50 0.49 0.50 1.8M
2025-01-23 0.52 0.52 0.49 0.49 2.4M
2025-01-22 0.52 0.53 0.52 0.52 3.4M
2025-01-21 0.49 0.51 0.49 0.51 1.4M
2025-01-20 0.49 0.50 0.49 0.49 1.3M
2025-01-17 0.49 0.49 0.48 0.48 2.4M
2025-01-16 0.50 0.50 0.47 0.48 3.4M
2025-01-15 0.51 0.52 0.49 0.49 4.1M
2025-01-14 0.51 0.52 0.51 0.51 2.3M
2025-01-13 0.52 0.52 0.51 0.51 2.7M
2025-01-10 0.52 0.53 0.51 0.51 2.2M
2025-01-09 0.53 0.54 0.52 0.53 2.5M
2025-01-08 0.54 0.54 0.53 0.53 4.5M
2025-01-07 0.54 0.55 0.53 0.54 2.9M
2025-01-06 0.55 0.55 0.54 0.54 2.9M
2025-01-03 0.53 0.56 0.53 0.55 5.9M
2025-01-02 0.54 0.55 0.52 0.53 5.5M