最新更新:2026-07-24 18:56:01
股项
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
0.02
+0.005
(+33.33%)
0.01-0.02
16.1M
VINVEST
VINVEST [S]
类型: 创业板
代码: 0069
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
0.02
+0.005
+33.33
161427
0.02
0.01
VINVEST
VINVEST [S]
类型：创业板
代码：0069
| 股价 (令吉) | ：0.02 |
| 起/落 (令吉) | ：+0.005 |
| 起/落 (%) | ：+33.33 |
| 成交量（'00) | ：161427 |
| 今日最高 (令吉) | ：0.02 |
| 今日最低 (令吉) | ：0.01 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2026-07-24
0.02
0.02
0.01
161427
2026-07-24
16.1M
0.02
+0.005
(+33.33%)
0.01-0.02
2026-07-23
0.015
0.015
0.01
6370
2026-07-23
637.0K
0.015
+0.005
(+50.00%)
0.01-0.015
2026-07-22
0.01
0.015
0.01
47855
2026-07-22
4.8M
0.01
-0.005
(-33.33%)
0.01-0.015
2026-07-21
0.015
0.015
0.01
10584
2026-07-21
1.1M
0.015
-
0.01-0.015
2026-07-20
0.015
0.02
0.015
183627
2026-07-20
18.4M
0.015
+0.005
(+50.00%)
0.015-0.02
2026-07-17
0.01
0.015
0.01
179529
2026-07-17
18.0M
0.01
-0.005
(-33.33%)
0.01-0.015
2026-07-16
0.015
0.02
0.01
67198
2026-07-16
6.7M
0.015
-0.005
(-25.00%)
0.01-0.02
2026-07-15
0.02
0.02
0.01
365957
2026-07-15
36.6M
0.02
-
0.01-0.02
2026-07-14
0.02
0.025
0.01
565238
2026-07-14
56.5M
0.02
-0.010
(-33.33%)
0.01-0.025
2026-07-13
0.03
0.03
0.025
5671
2026-07-13
567.1K
0.03
+0.005
(+20.00%)
0.025-0.03
2026-07-10
0.025
0.03
0.025
4551
2026-07-10
455.1K
0.025
-0.005
(-16.67%)
0.025-0.03
2026-07-09
0.03
0.03
0.025
4211
2026-07-09
421.1K
0.03
-
0.025-0.03
2026-07-08
0.03
0.03
0.025
38280
2026-07-08
3.8M
0.03
-
0.025-0.03
2026-07-07
0.03
0.03
0.025
996
2026-07-07
99.6K
0.03
-
0.025-0.03
2026-07-06
0.03
0.035
0.025
50269
2026-07-06
5.0M
0.03
-0.005
(-14.29%)
0.025-0.035
2026-07-03
0.035
0.035
0.025
100669
2026-07-03
10.1M
0.035
+0.005
(+16.67%)
0.025-0.035
2026-07-02
0.03
0.03
0.025
7101
2026-07-02
710.1K
0.03
+0.005
(+20.00%)
0.025-0.03
2026-07-01
0.025
0.03
0.025
45225
2026-07-01
4.5M
0.025
-0.005
(-16.67%)
0.025-0.03
2026-06-30
0.03
0.03
0.02
11313
2026-06-30
1.1M
0.03
+0.005
(+20.00%)
0.02-0.03
2026-06-29
0.025
0.03
0.025
48813
2026-06-29
4.9M
0.025
-0.005
(-16.67%)
0.025-0.03
2026-06-26
0.03
0.03
0.025
60409
2026-06-26
6.0M
0.03
-
0.025-0.03
2026-06-25
0.03
0.03
0.025
10077
2026-06-25
1.0M
0.03
-
0.025-0.03
2026-06-24
0.03
0.035
0.025
90885
2026-06-24
9.1M
0.03
-
0.025-0.035
2026-06-23
0.03
0.04
0.03
102349
2026-06-23
10.2M
0.03
-0.010
(-25.00%)
0.03-0.04
2026-06-22
0.04
0.04
0.035
27611
2026-06-22
2.8M
0.04
-
0.035-0.04
2026-06-19
0.04
0.05
0.035
408681
2026-06-19
40.9M
0.04
-0.010
(-20.00%)
0.035-0.05
2026-06-18
0.05
0.055
0.04
769038
2026-06-18
76.9M
0.05
+0.010
(+25.00%)
0.04-0.055
2026-06-17
0.04
0.04
0.025
441174
2026-06-17
44.1M
0.04
+0.010
(+33.33%)
0.025-0.04
2026-06-16
0.04
0.04
0.025
441174
2026-06-16
44.1M
0.04
+0.010
(+33.33%)
0.025-0.04
2026-06-15
0.03
0.03
0.02
64373
2026-06-15
6.4M
0.03
+0.005
(+20.00%)
0.02-0.03
2026-06-12
0.025
0.03
0.02
23424
2026-06-12
2.3M
0.025
-
0.02-0.03
2026-06-11
0.025
0.025
0.025
12443
2026-06-11
1.2M
0.025
-
0.025-0.025
2026-06-10
0.025
0.035
0.025
40112
2026-06-10
4.0M
0.025
-0.005
(-16.67%)
0.025-0.035
2026-06-09
0.03
0.035
0.015
283144
2026-06-09
28.3M
0.03
+0.015
(+100.00%)
0.015-0.035
2026-06-08
0.015
0.015
0.015
350
2026-06-08
35.0K
0.015
-
0.015-0.015
2026-06-05
0.015
0.015
0.015
130
2026-06-05
13.0K
0.015
-
0.015-0.015
2026-06-04
0.015
0.015
0.015
5729
2026-06-04
572.9K
0.015
-
0.015-0.015
2026-06-03
0.015
0.015
0.015
15362
2026-06-03
1.5M
0.015
-
0.015-0.015
2026-06-02
0.015
0.015
0.015
500
2026-06-02
50.0K
0.015
-
0.015-0.015
2026-06-01
0.015
0.015
0.015
500
2026-06-01
50.0K
0.015
-
0.015-0.015
2026-05-29
0.015
0.015
0.015
500
2026-05-29
50.0K
0.015
-
0.015-0.015
2026-05-28
0.015
0.015
0.015
8077
2026-05-28
807.7K
0.015
-
0.015-0.015
2026-05-27
0.015
0.015
0.015
5651
2026-05-27
565.1K
0.015
-
0.015-0.015
2026-05-26
0.015
0.015
0.015
5651
2026-05-26
565.1K
0.015
-
0.015-0.015
2026-05-25
0.015
0.02
0.015
1201
2026-05-25
120.1K
0.015
-0.005
(-25.00%)
0.015-0.02
2026-05-22
0.02
0.02
0.02
250
2026-05-22
25.0K
0.02
-
0.02-0.02
2026-05-21
0.02
0.02
0.02
3069
2026-05-21
306.9K
0.02
-
0.02-0.02
2026-05-20
0.02
0.02
0.02
6172
2026-05-20
617.2K
0.02
-
0.02-0.02
2026-05-19
0.02
0.02
0.02
17048
2026-05-19
1.7M
0.02
+0.005
(+33.33%)
0.02-0.02
2026-05-18
0.015
0.02
0.015
2181
2026-05-18
218.1K
0.015
-0.005
(-25.00%)
0.015-0.02
2026-05-15
0.02
0.02
0.02
510
2026-05-15
51.0K
0.02
-
0.02-0.02
2026-05-14
0.02
0.02
0.02
160
2026-05-14
16.0K
0.02
-
0.02-0.02
2026-05-13
0.02
0.02
0.02
7850
2026-05-13
785.0K
0.02
-
0.02-0.02
2026-05-12
0.02
0.02
0.02
25144
2026-05-12
2.5M
0.02
-
0.02-0.02
2026-05-11
0.02
0.02
0.02
7044
2026-05-11
704.4K
0.02
-
0.02-0.02
2026-05-08
0.02
0.02
0.02
3413
2026-05-08
341.3K
0.02
-0.005
(-20.00%)
0.02-0.02
2026-05-07
0
0
0
0
2026-05-07
0.0
0
-
0-0
2026-05-06
0.025
0.025
0.02
1161
2026-05-06
116.1K
0.025
+0.005
(+25.00%)
0.02-0.025
2026-05-05
0.02
0.02
0.02
1171
2026-05-05
117.1K
0.02
-
0.02-0.02
2026-05-04
0.02
0.02
0.02
350
2026-05-04
35.0K
0.02
-
0.02-0.02
2026-05-01
0.02
0.02
0.02
150
2026-05-01
15.0K
0.02
-
0.02-0.02
