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 (18/10/2019 11:30:00) 

PPWSA 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)
6,180 6,180 0 0.00 6,180 6,180 6,140 493 3,042,860
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
18/10/2019 6,180 0 493 3,042,860 6,180 6,180 6,140 537,494 86,973,162
17/10/2019 6,180 120 3,000 18,270,000 6,060 6,180 6,060 537,494 86,973,162
16/10/2019 6,060 100 4,675 28,617,000 6,160 6,280 6,060 527,057 86,973,162
14/10/2019 6,160 0 970 5,975,200 6,160 6,160 6,160 535,755 86,973,162
11/10/2019 6,160 0 919 5,655,040 6,160 6,160 6,140 535,755 86,973,162
10/10/2019 6,160 0 1,855 11,412,800 6,160 6,160 6,140 535,755 86,973,162
09/10/2019 6,160 0 631 3,880,960 6,160 6,160 6,120 535,755 86,973,162
08/10/2019 6,160 40 2,118 13,009,380 6,140 6,160 6,120 535,755 86,973,162
07/10/2019 6,120 20 4,224 26,087,860 6,200 6,260 6,120 532,276 86,973,162
04/10/2019 6,140 60 916 5,682,380 6,200 6,260 6,140 534,015 86,973,162
03/10/2019 6,200 60 4,406 26,956,540 6,260 6,260 6,080 539,234 86,973,162
02/10/2019 6,260 20 2,023 12,627,820 6,280 6,280 6,180 544,452 86,973,162
01/10/2019 6,280 120 520 3,255,600 6,260 6,280 6,260 546,191 86,973,162
26/09/2019 6,160 80 1,475 9,132,600 6,260 6,260 6,160 535,755 86,973,162
25/09/2019 6,240 0 1,519 9,485,360 6,260 6,260 6,240 542,713 86,973,162
23/09/2019 6,240 0 21 131,440 6,260 6,260 6,240 542,713 86,973,162
20/09/2019 6,240 0 1,827 11,349,920 6,260 6,260 6,180 542,713 86,973,162
19/09/2019 6,240 100 5,653 35,244,520 6,160 6,260 6,160 542,713 86,973,162
18/09/2019 6,140 120 8,010 49,770,000 6,260 6,280 6,140 534,015 86,973,162
17/09/2019 6,260 0 7,940 49,382,360 6,160 6,300 6,100 544,452 86,973,162

Source: Cambodia Securities Exchange (CSX).

地图    术语汇编    Legal Notice    Find us on Facebook
Online Visitors: 12    Today​ Visitors: 1,981    Yesterday Visitors: 1,524