德蒙特Del Monte Pac

DMPL
🏛️ 菲律宾 →
4.20
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 15.70 15.70 15.52 15.52 0.1M
2021-12-29 16.00 16.20 15.80 15.92 0.1M
2021-12-28 15.70 16.00 15.58 16.00 0.1M
2021-12-27 16.40 16.40 15.60 15.80 0.2M
2021-12-24 16.40 16.44 16.40 16.42 0.0M
2021-12-23 16.40 16.48 16.10 16.42 0.1M
2021-12-22 16.50 16.60 16.20 16.20 0.2M
2021-12-21 15.52 16.60 15.52 16.48 0.7M
2021-12-20 15.82 15.84 15.50 15.50 0.1M
2021-12-17 15.54 15.90 15.52 15.82 0.1M
2021-12-16 14.98 15.94 14.98 15.94 0.9M
2021-12-15 15.00 15.00 14.60 14.60 0.2M
2021-12-14 14.86 15.00 14.76 15.00 0.1M
2021-12-13 14.50 14.80 14.50 14.76 0.0M
2021-12-10 14.26 14.50 14.26 14.50 0.1M
2021-12-09 14.18 14.28 14.18 14.26 0.1M
2021-12-07 14.12 14.28 14.08 14.12 0.1M
2021-12-06 14.36 14.36 14.14 14.30 0.0M
2021-12-03 14.10 14.38 14.10 14.38 0.0M
2021-12-02 14.10 14.10 14.02 14.10 0.0M
2021-12-01 14.20 14.26 14.16 14.18 0.1M
2021-11-29 14.50 14.50 14.00 14.30 0.3M
2021-11-26 14.64 14.78 14.60 14.74 0.0M
2021-11-25 14.80 14.80 14.66 14.68 0.0M
2021-11-24 15.00 15.00 14.66 14.70 0.1M
2021-11-23 14.86 15.00 14.78 15.00 0.1M
2021-11-22 14.68 14.86 14.68 14.80 0.0M
2021-11-19 14.54 14.88 14.54 14.68 0.1M
2021-11-18 14.68 14.68 14.54 14.54 0.0M
2021-11-17 14.72 14.74 14.50 14.68 0.0M
2021-11-16 14.48 14.76 14.44 14.70 0.0M
2021-11-15 14.64 14.68 14.42 14.48 0.2M
2021-11-12 14.80 14.80 14.60 14.62 0.1M
2021-11-11 14.88 14.98 14.70 14.82 0.0M
2021-11-10 14.70 14.92 14.62 14.88 0.0M
2021-11-09 14.70 14.80 14.68 14.72 0.1M
2021-11-08 14.70 14.98 14.70 14.78 0.0M
2021-11-05 14.90 14.90 14.66 14.70 0.0M
2021-11-04 14.62 14.90 14.62 14.90 0.1M
2021-11-03 14.88 14.88 14.54 14.62 0.2M
2021-11-02 15.18 15.40 14.76 14.90 0.3M
2021-10-29 15.18 15.40 15.18 15.30 0.2M
2021-10-28 14.78 15.28 14.78 15.18 0.3M
2021-10-27 14.80 14.82 14.60 14.76 0.1M
2021-10-26 14.92 14.92 14.70 14.80 0.0M
2021-10-25 14.50 14.88 14.50 14.88 0.1M
2021-10-22 14.90 14.92 14.26 14.78 0.1M
2021-10-21 14.48 14.92 14.32 14.92 0.0M
2021-10-20 14.94 14.94 14.32 14.48 0.0M
2021-10-19 14.26 14.30 14.24 14.28 0.1M
2021-10-18 14.34 14.40 14.20 14.40 0.2M
2021-10-15 14.94 14.94 14.32 14.34 0.2M
2021-10-14 14.70 15.00 14.40 14.86 0.2M
2021-10-13 15.38 15.50 14.24 14.70 0.4M
2021-10-12 15.70 15.70 15.22 15.38 0.2M
2021-10-11 15.34 15.76 15.26 15.42 0.2M
2021-10-08 14.82 15.44 14.80 15.26 0.2M
2021-10-07 15.96 16.12 14.80 14.90 0.7M
2021-10-06 15.16 15.96 15.16 15.96 0.7M
2021-10-05 14.72 15.14 14.66 15.14 0.2M
2021-10-04 14.64 14.78 14.62 14.64 0.1M
2021-10-01 14.62 14.90 14.56 14.80 0.1M
2021-09-30 14.62 14.94 14.62 14.88 0.2M
2021-09-29 14.94 15.04 14.52 14.62 0.2M
2021-09-28 14.80 15.18 14.80 14.90 0.2M
2021-09-27 14.62 14.74 14.56 14.72 0.1M
2021-09-24 14.78 14.78 14.52 14.60 0.2M
2021-09-23 14.80 14.98 14.78 14.78 0.1M
2021-09-22 14.50 14.84 14.50 14.78 0.1M
2021-09-21 14.50 14.76 14.10 14.50 0.5M
2021-09-20 15.28 15.28 14.58 14.66 0.4M
2021-09-17 15.86 15.86 15.20 15.34 0.2M
2021-09-16 15.20 15.98 15.20 15.80 0.4M
2021-09-15 15.50 15.50 15.02 15.24 0.4M
2021-09-14 15.26 16.28 15.26 15.62 1.1M
2021-09-13 14.60 15.20 14.60 15.20 0.9M
2021-09-10 13.70 14.50 13.70 14.50 0.9M
2021-09-09 13.62 13.70 13.40 13.42 0.1M
2021-09-08 13.70 13.70 13.40 13.62 0.1M
2021-09-07 13.56 13.70 13.40 13.60 0.2M
2021-09-06 13.26 13.56 13.22 13.56 0.1M
2021-09-03 13.12 13.20 13.04 13.20 0.2M
2021-09-02 13.30 13.36 13.00 13.10 0.3M
2021-09-01 13.50 13.50 13.12 13.24 0.2M
2021-08-31 13.82 14.10 13.30 13.70 0.4M
2021-08-27 13.18 13.70 13.18 13.70 0.4M
2021-08-26 13.00 13.20 13.00 13.16 0.2M
2021-08-25 12.60 12.94 12.60 12.80 0.1M
2021-08-24 12.80 12.96 12.48 12.50 0.4M
2021-08-23 13.04 13.20 12.52 12.82 0.3M
2021-08-20 13.76 13.78 13.20 13.20 0.4M
2021-08-19 12.60 13.50 12.60 13.44 0.8M
2021-08-18 12.42 12.56 12.00 12.50 0.9M
2021-08-17 13.20 13.20 12.20 12.48 1.5M
2021-08-16 13.58 13.94 13.14 13.20 0.6M
2021-08-13 13.92 14.06 13.68 13.68 0.1M
2021-08-12 14.00 14.20 13.80 14.00 0.3M
2021-08-11 13.42 14.00 13.24 14.00 0.3M
2021-08-10 13.98 13.98 13.28 13.42 0.6M
2021-08-09 14.06 14.06 13.70 13.84 0.3M
2021-08-06 13.68 14.06 13.32 13.94 0.3M
2021-08-05 13.64 14.20 13.26 13.66 1.0M
2021-08-04 14.50 14.50 13.54 13.68 2.8M
2021-08-03 15.30 15.48 14.90 15.20 0.8M
2021-08-02 16.68 16.68 15.42 15.58 0.8M
2021-07-30 17.40 17.50 16.42 16.94 0.5M
2021-07-29 16.90 17.48 16.42 17.16 0.4M
2021-07-28 17.30 17.30 16.32 17.10 1.0M
2021-07-27 17.98 18.00 17.20 17.52 0.5M
2021-07-26 17.60 18.30 17.50 17.98 1.7M
2021-07-23 15.98 17.86 15.98 17.42 2.3M
2021-07-22 15.60 15.98 15.60 15.98 0.5M
2021-07-21 15.82 16.00 15.04 15.50 0.5M
2021-07-19 15.02 15.60 14.72 15.60 0.6M
2021-07-16 15.50 15.60 14.96 15.00 0.4M
2021-07-15 15.00 15.40 14.72 15.40 0.4M
2021-07-14 15.12 15.12 15.00 15.00 0.1M
2021-07-13 15.12 15.18 15.00 15.16 0.1M
2021-07-12 15.00 15.18 14.90 15.12 0.1M
2021-07-09 15.16 15.16 14.70 14.90 0.1M
2021-07-08 15.04 15.20 14.90 15.16 0.4M
2021-07-07 15.80 15.88 14.82 15.60 0.5M
2021-07-06 15.00 15.58 15.00 15.58 0.5M
2021-07-05 14.90 15.06 14.74 14.94 0.4M
2021-07-02 14.76 15.00 14.52 14.90 0.8M
2021-07-01 14.82 14.94 14.74 14.76 0.2M
2021-06-30 14.74 14.84 14.70 14.80 0.1M
2021-06-29 14.90 14.90 14.68 14.70 0.3M
2021-06-28 14.72 15.30 14.56 14.92 0.4M
2021-06-25 15.00 15.24 14.62 14.92 0.9M
2021-06-24 16.06 16.06 15.38 15.56 0.7M
2021-06-23 15.96 16.20 15.92 16.12 0.5M
2021-06-22 14.96 16.00 14.96 15.78 0.4M
2021-06-21 15.00 15.40 14.40 14.80 1.4M
2021-06-18 15.86 15.86 15.48 15.76 0.6M
2021-06-17 15.58 16.78 15.56 16.10 0.8M
2021-06-16 16.00 16.00 15.50 15.78 0.5M
2021-06-15 16.62 16.62 15.62 16.30 1.1M
2021-06-14 16.80 16.80 16.32 16.62 0.4M
2021-06-11 15.98 16.70 15.98 16.68 1.4M
2021-06-10 15.90 16.14 15.66 15.98 0.3M
2021-06-09 15.40 16.20 15.22 15.90 0.6M
2021-06-08 15.90 16.50 15.40 15.40 1.6M
2021-06-07 14.90 15.96 14.90 15.86 1.4M
2021-06-04 14.50 14.94 14.40 14.94 0.5M
2021-06-03 14.28 14.50 14.26 14.40 0.2M
2021-06-02 14.48 14.50 14.02 14.24 0.5M
2021-06-01 14.00 14.42 14.00 14.40 0.6M
2021-05-31 13.16 13.78 13.16 13.74 0.4M
2021-05-28 13.34 13.90 12.90 13.08 0.8M
2021-05-27 13.72 13.72 13.12 13.34 0.3M
2021-05-26 13.70 13.86 13.48 13.70 0.3M
2021-05-25 12.68 13.68 12.68 13.68 0.8M
2021-05-24 12.80 12.80 12.32 12.48 0.2M
2021-05-21 12.14 12.78 12.14 12.70 0.2M
2021-05-20 12.32 12.40 12.10 12.30 0.1M
2021-05-19 12.36 12.40 12.20 12.24 0.2M
2021-05-18 11.80 12.20 11.80 12.10 0.2M
2021-05-17 12.10 12.10 11.80 11.80 0.3M
2021-05-14 12.44 12.44 11.90 12.10 0.4M
2021-05-12 13.04 13.06 12.18 12.44 0.7M
2021-05-11 13.70 13.80 13.00 13.06 0.4M
2021-05-10 13.50 13.96 13.50 13.70 0.3M
2021-05-07 14.02 14.02 13.20 13.40 0.5M
2021-05-06 14.98 14.98 13.80 14.02 0.7M
2021-05-05 13.40 14.60 13.40 14.50 2.0M
2021-05-04 13.30 13.78 12.80 13.34 0.6M
2021-05-03 13.50 14.92 13.20 13.30 1.4M
2021-04-30 14.08 14.08 13.02 13.30 1.4M
2021-04-29 12.30 16.00 12.30 14.08 4.8M
2021-04-28 11.30 11.74 11.30 11.74 0.6M
2021-04-27 11.00 11.28 10.88 11.28 0.2M
2021-04-26 10.40 11.00 10.40 11.00 0.3M
2021-04-23 10.96 10.96 10.36 10.36 0.3M
2021-04-22 11.10 11.10 10.60 10.96 0.2M
2021-04-21 11.06 11.78 10.86 10.88 0.7M
2021-04-20 9.84 10.98 9.84 10.86 1.0M
2021-04-19 9.90 9.90 9.62 9.78 0.2M
2021-04-16 9.75 9.91 9.73 9.88 0.1M
2021-04-15 9.70 9.78 9.60 9.75 0.1M
2021-04-14 9.23 9.85 9.22 9.70 0.1M
2021-04-13 9.65 9.70 9.20 9.21 0.1M
2021-04-12 9.60 9.88 9.60 9.68 0.1M
2021-04-08 9.35 9.80 9.35 9.54 0.3M
2021-04-07 9.07 9.44 9.06 9.30 0.2M
2021-04-06 9.08 9.11 9.06 9.11 0.0M
2021-04-05 9.16 9.16 9.08 9.08 0.1M
2021-03-31 9.17 9.17 9.10 9.14 0.0M
2021-03-30 9.00 9.20 9.00 9.16 0.2M
2021-03-29 8.90 9.20 8.90 9.00 0.1M
2021-03-26 9.00 9.10 8.90 9.00 0.1M
2021-03-25 9.00 9.00 8.82 9.00 0.1M
2021-03-24 9.00 9.00 8.79 9.00 0.0M
2021-03-23 8.85 9.00 8.85 9.00 0.0M
2021-03-22 8.80 8.84 8.79 8.81 0.1M
2021-03-19 8.82 9.00 8.80 8.80 0.1M
2021-03-18 9.00 9.00 8.70 8.82 0.5M
2021-03-17 9.01 9.02 8.70 9.00 0.2M
2021-03-16 9.00 9.48 9.00 9.00 0.2M
2021-03-15 9.60 9.69 8.60 9.00 0.5M
2021-03-12 9.95 10.30 9.00 9.48 1.0M
2021-03-11 9.33 9.75 9.33 9.65 0.8M
2021-03-10 8.73 9.30 8.73 9.29 0.3M
2021-03-09 8.70 8.88 8.62 8.70 0.1M
2021-03-08 8.80 8.80 8.46 8.80 0.2M
2021-03-05 8.79 8.79 8.50 8.73 0.3M
2021-03-04 8.80 8.85 8.50 8.79 0.2M
2021-03-03 8.50 8.80 8.40 8.52 0.3M
2021-03-02 8.50 8.88 8.50 8.50 0.2M
2021-03-01 8.60 8.61 8.40 8.50 0.3M
2021-02-26 8.82 8.90 8.60 8.60 0.2M
2021-02-24 8.62 8.90 8.41 8.68 0.2M
2021-02-23 8.61 8.95 8.55 8.62 0.4M
2021-02-22 8.90 8.90 8.60 8.60 0.6M
2021-02-19 9.00 9.00 8.64 8.95 0.3M
2021-02-18 8.86 9.00 8.80 9.00 0.3M
2021-02-17 9.18 9.40 8.71 9.00 0.1M
2021-02-16 9.30 9.40 9.00 9.18 0.2M
2021-02-15 9.00 9.50 9.00 9.15 0.2M
2021-02-11 9.00 9.06 8.95 9.06 0.4M
2021-02-10 8.83 9.05 8.83 9.00 0.1M
2021-02-09 9.00 9.02 8.82 8.83 0.1M
2021-02-08 9.03 9.06 8.95 9.04 0.1M
2021-02-05 8.60 9.05 8.58 9.04 0.1M
2021-02-04 8.80 8.80 8.40 8.60 0.1M
2021-02-03 9.06 9.06 8.60 8.80 0.2M
2021-02-02 9.10 9.10 8.75 9.07 0.1M
2021-02-01 8.35 8.75 8.30 8.75 0.3M
2021-01-29 8.16 8.45 8.00 8.30 0.3M
2021-01-28 8.16 8.18 7.93 8.18 0.2M
2021-01-27 8.50 8.50 7.66 8.20 0.3M
2021-01-26 10.00 10.48 8.50 8.50 1.0M
2021-01-25 8.65 9.97 8.65 9.80 1.0M
2021-01-22 8.19 8.50 8.19 8.50 0.2M
2021-01-21 8.19 8.44 8.19 8.25 0.1M
2021-01-20 8.27 8.27 8.10 8.19 0.1M
2021-01-19 8.48 8.50 8.25 8.27 0.2M
2021-01-18 8.03 8.44 7.89 8.43 0.2M
2021-01-15 8.10 8.10 7.80 8.03 0.1M
2021-01-14 7.84 8.50 7.65 8.12 0.3M
2021-01-13 7.65 7.93 7.65 7.85 0.1M
2021-01-12 7.80 7.80 7.65 7.65 0.1M
2021-01-11 7.80 7.85 7.70 7.85 0.1M
2021-01-08 7.68 7.80 7.65 7.80 0.1M
2021-01-07 7.68 7.68 7.38 7.64 0.1M
2021-01-06 7.27 7.85 7.25 7.68 0.1M
2021-01-05 7.26 7.34 7.21 7.27 0.2M
2021-01-04 7.20 7.40 7.20 7.26 0.2M