爱喜利达证券

 »  交易策略  »  Market Data

每日收盘价     CSX Index

Market Data

每日收盘价 (23/01/2020 11:30:00) 

PPSP 上市公司: 
作日收盘价 时价 涨跌 涨跌% 开盘价 最高价 最低价 成交量(股票) 成交金额(柬币)
2,550 2,600 50 1.96 18,960 2,620 2,510 62,719 157,694,680
Period:     -     
日期 收盘价 涨跌 成(股票) 成交金(柬币) 开盘价 最高价 最低价 市场资本 上市股份数
23/01/2020 2,600 50 62,719 157,694,680 2,510 2,620 2,510 186,875 71,875,000
22/01/2020 2,550 20 360 925,000 2,570 2,570 2,550 183,281 71,875,000
21/01/2020 2,570 0 1,950 5,011,500 2,570 2,570 2,570 184,719 71,875,000
20/01/2020 2,570 50 4,230 10,682,120 2,530 2,570 2,520 184,719 71,875,000
17/01/2020 2,520 40 3,682 9,319,200 2,560 2,560 2,520 181,125 71,875,000
16/01/2020 2,560 30 2,739 7,041,620 2,580 2,580 2,560 184,000 71,875,000
15/01/2020 2,590 10 1,336 3,441,720 2,600 2,620 2,540 186,156 71,875,000
14/01/2020 2,600 0 132 345,680 2,640 2,640 2,600 186,875 71,875,000
13/01/2020 2,600 40 1,412 3,648,480 2,580 2,600 2,570 186,875 71,875,000
10/01/2020 2,560 30 150 385,000 2,580 2,580 2,560 184,000 71,875,000
09/01/2020 2,590 10 1,143 2,915,490 2,600 2,600 2,530 186,156 71,875,000
08/01/2020 2,600 0 898 2,332,960 2,520 2,600 2,520 186,875 71,875,000
06/01/2020 2,600 10 3,338 8,727,270 2,590 2,640 2,520 186,875 71,875,000
03/01/2020 2,590 0 495 1,281,610 2,580 2,590 2,580 186,156 71,875,000
02/01/2020 2,590 10 1,734 4,469,400 2,590 2,590 2,550 186,156 71,875,000
31/12/2019 2,580 50 4,859 12,549,450 2,530 2,590 2,530 185,438 71,875,000
30/12/2019 2,530 50 702 1,804,220 2,620 2,620 2,530 181,844 71,875,000
27/12/2019 2,580 10 3,383 8,897,020 2,540 2,680 2,540 185,438 71,875,000
26/12/2019 2,570 50 412 1,061,310 2,550 2,580 2,550 184,719 71,875,000
25/12/2019 2,520 20 3,842 9,253,000 2,640 2,640 2,300 181,125 71,875,000

Source: Cambodia Securities Exchange (CSX).

地图    术语汇编    Legal Notice    Find us on Facebook
Online Visitors: 6    Today​ Visitors: 15    Yesterday Visitors: 1,306