有钱小投资

看着AEON几天股价

AEON CO. (M) BHD (6599.KL)

 

Date	Open	High	Low	Close	Volume	AdjClose
12/22/2014	3.04	3.24	3.04	3.18	1234300	3.18
12/19/2014	2.9	3.03	2.9	3.03	317800	3.03
12/18/2014	2.82	2.9	2.82	2.88	497800	2.88
12/17/2014	2.69	2.81	2.69	2.8	1943800	2.8
12/16/2014	2.75	2.75	2.64	2.69	607500	2.69
12/15/2014	2.89	2.89	2.75	2.76	578600	2.76
12/12/2014	2.98	2.98	2.92	2.92	384600	2.92
12/11/2014	3.04	3.04	2.97	2.99	226400	2.99
12/10/2014	3.02	3.05	3	3	1438500	3
12/9/2014	3.08	3.08	3.01	3.02	406700	3.02
12/8/2014	3.12	3.12	3.08	3.08	181400	3.08
12/5/2014	3.1	3.12	3.08	3.1	271800	3.1
12/4/2014	3.3	3.3	3.06	3.09	1038100	3.09
12/3/2014	3.31	3.34	3.26	3.29	457800	3.29
12/2/2014	3.35	3.35	3.3	3.31	150700	3.31
12/1/2014	3.44	3.44	3.3	3.35	708000	3.35
11/28/2014	3.45	3.45	3.44	3.44	248700	3.44
11/27/2014	3.45	3.45	3.44	3.45	484700	3.45
11/26/2014	3.45	3.46	3.45	3.46	335100	3.46
11/25/2014	3.47	3.47	3.45	3.46	192800	3.46
11/24/2014	3.48	3.48	3.45	3.47	573600	3.47
11/21/2014	3.51	3.54	3.49	3.49	554800	3.49
11/20/2014	3.5	3.51	3.5	3.51	450700	3.51
11/19/2014	3.56	3.56	3.54	3.54	590500	3.54
11/18/2014	3.57	3.57	3.56	3.57	289300	3.57
11/17/2014	3.58	3.58	3.56	3.57	363200	3.57
11/14/2014	3.6	3.61	3.58	3.59	126500	3.59
11/13/2014	3.65	3.65	3.62	3.62	477600	3.62
11/12/2014	3.66	3.66	3.64	3.65	596100	3.65
11/11/2014	3.68	3.68	3.66	3.66	1174500	3.66
11/10/2014	3.69	3.7	3.68	3.68	188900	3.68
11/7/2014	3.69	3.7	3.68	3.69	366400	3.69
11/6/2014	3.73	3.73	3.69	3.69	1774600	3.69
11/5/2014	3.72	3.72	3.69	3.7	31200	3.7
11/4/2014	3.73	3.73	3.68	3.73	52200	3.73
11/3/2014	3.75	3.76	3.71	3.73	54200	3.73
10/31/2014	3.75	3.77	3.73	3.75	103800	3.75
10/30/2014	3.7	3.75	3.7	3.75	185800	3.75
10/29/2014	3.64	3.7	3.64	3.7	208200	3.7
10/28/2014	3.63	3.64	3.61	3.64	71700	3.64
10/27/2014	3.61	3.63	3.6	3.61	87500	3.61
10/24/2014	3.58	3.6	3.57	3.6	469700	3.6
10/23/2014	3.58	3.58	3.56	3.56	155200	3.56
10/22/2014	3.56	3.56	3.56	3.56	0	3.56
10/21/2014	3.79	3.79	3.56	3.56	105600	3.56
10/20/2014	3.65	3.68	3.65	3.68	60600	3.68
10/17/2014	3.5	3.65	3.45	3.65	319700	3.65
10/16/2014	3.59	3.59	3.45	3.45	485100	3.45
10/15/2014	3.6	3.63	3.58	3.59	1012700	3.59
10/14/2014	3.63	3.63	3.52	3.58	192900	3.58
10/13/2014	3.65	3.66	3.63	3.65	866500	3.65
10/10/2014	3.68	3.68	3.62	3.66	199000	3.66
10/9/2014	3.62	3.7	3.62	3.7	473100	3.7
10/8/2014	3.62	3.64	3.52	3.62	519600	3.62
10/7/2014	3.73	3.75	3.61	3.61	232300	3.61
10/6/2014	3.74	3.74	3.74	3.74	0	3.74
10/3/2014	3.75	3.77	3.73	3.73	87600	3.73
10/2/2014	3.77	3.78	3.75	3.78	98700	3.78
10/1/2014	3.77	3.78	3.76	3.76	190100	3.76
9/30/2014	3.78	3.78	3.76	3.76	121000	3.76
9/29/2014	3.77	3.78	3.77	3.77	56000	3.77
9/26/2014	3.78	3.79	3.77	3.78	162200	3.78
9/25/2014	3.8	3.81	3.78	3.78	60700	3.78
9/24/2014	3.8	3.8	3.78	3.8	147600	3.8
9/23/2014	3.8	3.82	3.78	3.8	169100	3.8
9/22/2014	3.85	3.85	3.8	3.8	93800	3.8
9/19/2014	3.86	3.88	3.83	3.85	601800	3.85
9/18/2014	3.87	3.88	3.85	3.87	74800	3.87
9/17/2014	3.83	3.88	3.81	3.88	673700	3.88
9/16/2014	3.84	3.84	3.84	3.84	0	3.84
9/15/2014	3.85	3.85	3.82	3.84	1004400	3.84
9/12/2014	3.83	3.85	3.83	3.84	338600	3.84
9/11/2014	3.8	3.82	3.78	3.81	445800	3.81
9/10/2014	3.81	3.81	3.78	3.8	279600	3.8
9/9/2014	3.82	3.82	3.8	3.8	790600	3.8
9/8/2014	3.86	3.86	3.81	3.82	476600	3.82
9/5/2014	3.87	3.88	3.85	3.86	265100	3.86
9/4/2014	3.89	3.89	3.87	3.87	186500	3.87
9/3/2014	3.95	3.95	3.89	3.9	84400	3.9
9/2/2014	3.89	3.9	3.87	3.89	117200	3.89
9/1/2014	3.91	3.91	3.91	3.91	0	3.91
8/29/2014	3.94	3.98	3.87	3.89	585300	3.89
8/28/2014	3.96	3.97	3.93	3.93	276700	3.93
8/27/2014	3.97	3.98	3.95	3.95	85000	3.95
8/26/2014	3.99	3.99	3.96	3.97	92000	3.97
8/25/2014	3.98	3.99	3.95	3.95	278600	3.95
8/22/2014	4	4	3.96	3.98	147400	3.98
8/21/2014	4	4.01	3.99	4	179400	4
8/20/2014	3.99	4.03	3.97	4	216600	4
8/19/2014	3.98	3.99	3.97	3.98	162600	3.98
8/18/2014	3.99	4.02	3.98	3.99	64300	3.99
8/15/2014	4	4.01	3.98	3.99	293900	3.99
8/14/2014	4.02	4.03	3.98	3.99	179100	3.99
8/13/2014	4.03	4.04	4	4.01	302600	4.01
8/12/2014	4.05	4.05	4.03	4.04	142100	4.04
8/11/2014	4.09	4.09	3.99	4.05	203100	4.05
8/8/2014	4.11	4.11	4.05	4.09	890800	4.09
8/7/2014	4.11	4.11	4.09	4.1	930500	4.1
8/6/2014	4.08	4.12	4.08	4.1	1793400	4.1
8/5/2014	4.1	4.12	4.07	4.1	2373600	4.1
8/4/2014	4.02	4.12	4.02	4.09	2845300	4.09
8/1/2014	4	4.05	3.98	4.04	1627800	4.04
7/31/2014	3.97	4.05	3.96	4.03	1320700	4.03
7/30/2014	3.94	3.97	3.93	3.96	513200	3.96
7/29/2014	3.92	3.92	3.92	3.92	0	3.92
7/28/2014	3.92	3.92	3.92	3.92	0	3.92
7/25/2014	3.95	4	3.91	3.92	482400	3.92
7/24/2014	3.98	4	3.94	3.95	311700	3.95
7/23/2014	4.03	4.05	3.97	3.97	700700	3.97
7/22/2014	3.96	4.05	3.96	4.03	732800	4.03
7/21/2014	3.96	3.99	3.95	3.96	376600	3.96
7/18/2014	3.99	4	3.96	3.96	264200	3.96
7/17/2014	4.04	4.04	3.99	4	293900	4
7/16/2014	4.04	4.04	4.03	4.04	915700	4.04
7/15/2014	4.03	4.03	4.03	4.03	0	4.03
7/14/2014	4.02	4.05	4.02	4.03	1723900	4.03
7/11/2014	4.03	4.03	4	4.01	1083700	4.01
7/10/2014	4.06	4.06	4.01	4.03	991500	4.03
7/9/2014	4.08	4.08	4.05	4.06	777100	4.06
7/8/2014	4.04	4.14	4.03	4.08	1399300	4.08
7/7/2014	4	4.06	3.99	4.04	1140400	4.04
7/4/2014	3.99	4.04	3.99	4.01	722900	4.01
7/3/2014	3.96	4.01	3.96	3.99	2682400	3.99
7/2/2014	3.97	3.98	3.95	3.96	575500	3.96
7/1/2014	3.98	4.01	3.96	3.97	771900	3.97
6/30/2014	3.95	4	3.93	3.98	944500	3.98
6/27/2014	3.98	4.02	3.92	3.92	1199800	3.92
6/26/2014	4.08	4.13	3.98	3.98	1139800	3.98
6/25/2014	4.24	4.26	4.07	4.08	2694700	4.08
6/24/2014	4.18	4.33	4.18	4.21	2313600	4.21
6/23/2014	4	4.19	3.99	4.14	1385500	4.14
6/20/2014	3.95	3.99	3.94	3.97	830500	3.97
6/19/2014	3.9	3.92	3.89	3.9	872600	3.9
6/18/2014	3.83	3.96	3.83	3.86	2369400	3.86
6/17/2014	3.75	3.86	3.75	3.83	499600	3.83
6/16/2014	3.74	3.78	3.74	3.75	233300	3.75
6/13/2014	3.75	3.75	3.7	3.73	1035200	3.73
6/12/2014	3.75	3.76	3.73	3.75	286200	3.75
6/11/2014	3.71	3.75	3.7	3.73	430500	3.73
6/10/2014	3.71	3.71	3.68	3.7	1475300	3.7
6/9/2014	3.72	3.73	3.69	3.7	1823300	3.7
6/6/2014	3.72	3.72	3.69	3.69	462000	3.69
6/5/2014	3.73	3.73	3.67	3.69	882600	3.69
6/4/2014	3.75	3.75	3.7	3.73	1614200	3.73
6/3/2014	3.83	3.83	3.74	3.74	1058400	3.74
6/2/2014	3.9	3.9	3.82	3.82	1009500	3.82
5/30/2014	3.84	3.88	3.83	3.88	646800	3.88
5/29/2014	3.88	3.89	3.8	3.83	1267600	3.83
5/28/2014	3.8	3.95	3.79	3.83	1296100	3.83
5/27/2014	7.5	7.58	7.47	7.55	1684800	3.78
5/26/2014	7.53	7.55	7.44	7.46	1307200	3.73
5/23/2014	7.65	7.65	7.46	7.48	1955600	3.74
5/22/2014	7.56	7.62	7.55	7.6	2130000	3.8
5/21/2014	7.49	7.56	7.49	7.54	393600	3.77
5/20/2014	7.46	7.53	7.43	7.51	792800	3.76
5/19/2014	7.56	7.61	7.49	7.5	1676800	3.53
5/16/2014	7.52	7.54	7.49	7.5	434400	3.53
5/15/2014	7.6	7.6	7.52	7.53	450000	3.54
5/14/2014	7.5	7.52	7.49	7.49	2222800	3.53
5/13/2014	7.49	7.49	7.49	7.49	0	3.53
5/12/2014	7.51	7.51	7.46	7.49	259600	3.53
5/9/2014	7.51	7.51	7.49	7.5	807200	3.53
5/8/2014	7.5	7.55	7.49	7.51	726000	3.53
5/7/2014	7.45	7.47	7.44	7.45	406000	3.51
5/6/2014	7.4	7.4	7.39	7.4	404800	3.48
5/5/2014	7.3	7.32	7.3	7.31	243200	3.44
5/2/2014	7.34	7.35	7.29	7.31	877200	3.44
5/1/2014	7.36	7.36	7.36	7.36	0	3.46
4/30/2014	7.43	7.43	7.31	7.36	324000	3.46
4/29/2014	7.44	7.44	7.42	7.43	826800	3.5
4/28/2014	7.46	7.52	7.44	7.44	613600	3.5
4/25/2014	7.55	7.55	7.45	7.49	564000	3.53
4/24/2014	7.47	7.52	7.47	7.47	639200	3.52
4/23/2014	7.49	7.5	7.48	7.49	172400	3.53
4/22/2014	7.5	7.51	7.46	7.46	458400	3.51
4/21/2014	7.54	7.54	7.5	7.5	251200	3.53
4/18/2014	7.48	7.55	7.48	7.54	174800	3.55
4/17/2014	7.56	7.56	7.49	7.49	2923200	3.53
4/16/2014	7.73	7.74	7.55	7.55	791200	3.55
4/15/2014	7.76	7.76	7.65	7.66	1167600	3.61
4/14/2014	7.71	7.82	7.67	7.75	4097200	3.65
4/11/2014	7.75	7.75	7.69	7.71	418400	3.63
4/10/2014	7.81	7.81	7.72	7.73	3877600	3.64
4/9/2014	7.71	7.73	7.68	7.69	499600	3.62
4/8/2014	7.9	7.98	7.68	7.68	670400	3.61
4/7/2014	7.6	7.97	7.6	7.87	980400	3.7
4/4/2014	7.6	7.71	7.56	7.61	492800	3.58
4/3/2014	7.26	7.6	7.25	7.6	575200	3.58
4/2/2014	7.26	7.26	7.23	7.25	316000	3.41
4/1/2014	7.19	7.29	7.19	7.22	331600	3.4
3/31/2014	7.19	7.19	7.18	7.19	672800	3.38
3/28/2014	7.28	7.28	7.18	7.19	929600	3.38
3/27/2014	7.22	7.23	7.16	7.17	343600	3.37
3/26/2014	7.21	7.25	7.2	7.21	917600	3.39
3/25/2014	7.2	7.24	7.2	7.21	420400	3.39
3/24/2014	7.2	7.27	7.15	7.18	189200	3.38
3/21/2014	7.23	7.25	7.2	7.21	226000	3.39
3/20/2014	7.25	7.3	7.23	7.24	316400	3.41
3/19/2014	7.24	7.24	7.23	7.24	670000	3.41
3/18/2014	7.19	7.23	7.17	7.23	1247600	3.4
3/17/2014	7.2	7.2	7.17	7.18	78000	3.38
3/14/2014	7.17	7.23	7.17	7.2	42800	3.39
3/13/2014	7.27	7.27	7.16	7.16	118400	3.37
3/12/2014	7.3	7.3	7.24	7.24	200800	3.41
3/11/2014	7.24	7.32	7.21	7.28	372000	3.43
3/10/2014	7.22	7.22	7.21	7.22	72400	3.4
3/7/2014	7.19	7.24	7.19	7.22	734800	3.4
3/6/2014	7.25	7.26	7.19	7.19	914000	3.38
3/5/2014	7.24	7.25	7.22	7.24	598400	3.41
3/4/2014	7.24	7.26	7.21	7.22	838400	3.4
3/3/2014	7.25	7.3	7.16	7.16	862400	3.37
2/28/2014	7.1	7.4	7.1	7.22	3082000	3.4
2/27/2014	6.84	6.84	6.74	6.74	884800	3.17
2/26/2014	6.8	6.81	6.62	6.73	279600	3.17
2/25/2014	6.9	6.9	6.76	6.85	154800	3.22
2/24/2014	6.95	6.99	6.85	6.93	108800	3.26
2/21/2014	7.15	7.15	6.95	7	475200	3.29
2/20/2014	7.22	7.22	7.15	7.15	10800	3.37
2/19/2014	7.24	7.24	7.15	7.23	1588400	3.4
2/18/2014	6.95	7.1	6.95	7.1	562000	3.34
2/17/2014	6.91	6.95	6.91	6.94	270400	3.27
2/14/2014	6.74	6.99	6.74	6.91	264800	3.25
2/13/2014	6.65	6.78	6.65	6.75	321200	3.18
2/12/2014	6.75	6.8	6.57	6.57	340000	3.09
2/11/2014	6.57	6.75	6.53	6.74	203600	3.17
2/10/2014	6.22	6.53	6.22	6.5	120800	3.06
2/7/2014	6.03	6.2	6.02	6.15	391600	2.89
2/6/2014	5.94	6.02	5.94	6.02	916000	2.83
2/5/2014	6.01	6.01	5.93	5.93	329200	2.79
2/4/2014	6.1	6.1	5.94	5.95	1484000	2.8
2/3/2014	6.15	6.15	6.15	6.15	0	2.89
1/31/2014	6.15	6.15	6.15	6.15	0	2.89
1/30/2014	6.2	6.2	6.15	6.15	18800	2.89
1/29/2014	6.29	6.29	6.1	6.1	98800	2.87
1/28/2014	6.4	6.4	6.26	6.26	650800	2.95
1/27/2014	6.45	6.45	6.31	6.4	52400	3.01
1/24/2014	6.5	6.5	6.44	6.45	831600	3.04
1/23/2014	6.46	6.5	6.42	6.5	181200	3.06
1/22/2014	6.46	6.5	6.46	6.48	207600	3.05
1/21/2014	6.35	6.46	6.34	6.46	1559600	3.04
1/20/2014	6.34	6.35	6.33	6.35	508800	2.99
1/17/2014	6.34	6.34	6.34	6.34	0	2.98
1/16/2014	6.35	6.39	6.34	6.34	50000	2.98
1/15/2014	6.41	6.43	6.37	6.4	1298400	3.01
1/14/2014	6.4	6.4	6.4	6.4	0	3.01
1/13/2014	6.5	6.5	6.4	6.4	777600	3.01
1/10/2014	6.63	6.63	6.5	6.51	374400	3.06
1/9/2014	6.8	6.8	6.56	6.6	201200	3.11
1/8/2014	6.73	6.73	6.62	6.64	159200	3.13
1/7/2014	6.8	6.8	6.73	6.73	613200	3.17
1/6/2014	6.8	6.8	6.79	6.79	131200	3.2
1/3/2014	6.92	6.97	6.75	6.82	149200	3.21

Corporate Name : AEON CO. (M) BHD
Symbol & Code : AEON (6599)
Industry : Trading-Services
 Contact Details : 3rd Floor, Jusco Taman Maluri Jalan Jejaka, Taman Maluri, Cheras Kuala Lumpur, 55100 Malaysia +60-03-92072005 (Phone) +60-03-92072006 (Fax)


AEON Financial Information
Market Capital (RM) : 4.310b
 EPS (cent) : 15.17 *
 P/E Ratio : 20.24
 Par Value (RM) : 0.500
NTA (RM) : 1.220
Dividend (cent) : 22.000
Dividend Yield (%) : 7.17 

我买的 10单元 X 2.8马币单位= RM28K
等到价格高达RM3.5。利润RM7k。赚钱时候到！