Aboitiz Power Corp

AP
🏛️ 菲律宾 →
42.20
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
2023-12-29 37.30 37.80 37.30 37.80 0.7M
2023-12-28 37.00 37.50 36.80 37.50 0.6M
2023-12-27 37.15 37.60 37.00 37.00 0.5M
2023-12-22 37.05 37.50 36.95 37.15 0.2M
2023-12-21 36.80 37.45 36.60 37.40 1.1M
2023-12-20 37.70 37.70 36.90 37.00 1.5M
2023-12-19 37.70 37.85 37.40 37.70 0.6M
2023-12-18 37.70 37.90 37.50 37.80 1.2M
2023-12-15 37.85 38.00 37.70 37.90 1.3M
2023-12-14 37.90 38.20 37.80 38.00 1.6M
2023-12-13 37.80 37.85 37.55 37.70 0.6M
2023-12-12 37.80 38.15 37.40 37.80 1.5M
2023-12-11 37.90 37.95 37.35 37.80 0.5M
2023-12-07 37.50 38.00 37.30 37.90 1.9M
2023-12-06 37.35 37.55 37.25 37.50 0.4M
2023-12-05 37.65 37.65 37.10 37.35 0.7M
2023-12-04 36.60 37.65 36.60 37.65 1.1M
2023-12-01 37.50 37.50 36.60 36.60 2.1M
2023-11-30 37.10 37.90 37.10 37.50 2.5M
2023-11-29 36.70 37.10 36.55 37.10 2.6M
2023-11-28 36.40 36.70 36.35 36.60 1.3M
2023-11-24 36.50 36.70 36.30 36.40 1.5M
2023-11-23 36.25 36.50 36.20 36.50 0.8M
2023-11-22 36.15 36.70 36.15 36.25 1.0M
2023-11-21 36.00 36.70 36.00 36.70 0.7M
2023-11-20 36.40 36.40 35.90 36.25 1.2M
2023-11-17 36.50 36.65 36.30 36.40 0.8M
2023-11-16 36.00 36.70 36.00 36.70 2.0M
2023-11-15 35.70 36.05 35.25 36.00 0.6M
2023-11-14 36.35 36.70 35.05 35.20 1.5M
2023-11-13 36.80 36.80 36.30 36.50 0.9M
2023-11-10 36.80 36.80 36.50 36.75 1.6M
2023-11-09 36.25 36.85 36.15 36.80 1.4M
2023-11-08 36.40 36.40 36.10 36.30 1.1M
2023-11-07 36.35 36.45 36.15 36.45 0.4M
2023-11-06 36.40 36.60 36.25 36.35 1.2M
2023-11-03 36.00 36.45 36.00 36.40 0.8M
2023-10-31 35.00 36.00 35.00 35.95 0.8M
2023-10-27 34.75 35.10 34.40 35.05 1.0M
2023-10-26 36.00 36.00 34.65 34.75 0.4M
2023-10-25 36.00 36.10 35.55 36.00 0.3M
2023-10-24 35.25 36.25 35.25 36.00 1.1M
2023-10-23 35.50 36.00 35.10 35.25 0.7M
2023-10-20 36.25 36.80 35.55 35.55 3.2M
2023-10-19 36.90 36.90 36.30 36.80 1.1M
2023-10-18 36.85 36.95 36.05 36.95 5.9M
2023-10-17 37.00 37.05 36.75 36.85 1.3M
2023-10-16 37.00 37.10 36.65 37.00 0.9M
2023-10-13 36.90 37.10 36.35 37.00 2.9M
2023-10-12 37.05 37.50 36.90 36.90 2.3M
2023-10-11 36.60 37.40 36.60 37.05 3.7M
2023-10-10 35.70 37.20 35.70 36.60 20.8M
2023-10-09 34.35 36.00 34.35 35.70 5.7M
2023-10-06 34.95 34.95 34.05 34.50 2.9M
2023-10-05 35.00 35.10 34.60 34.95 3.9M
2023-10-04 35.00 35.35 34.85 35.00 3.3M
2023-10-03 34.35 35.45 34.05 34.90 1.7M
2023-10-02 33.95 34.40 33.65 34.35 1.3M
2023-09-29 35.60 35.60 33.50 33.50 14.0M
2023-09-28 34.50 35.70 34.40 35.70 10.2M
2023-09-27 33.00 34.50 33.00 34.50 10.0M
2023-09-26 32.50 33.75 32.45 33.00 10.2M
2023-09-25 30.75 32.10 30.70 32.10 77.5M
2023-09-22 30.05 31.10 30.00 30.75 8.3M
2023-09-21 30.10 30.60 29.40 30.00 47.4M
2023-09-20 30.30 31.25 30.30 30.75 21.7M
2023-09-19 31.75 31.95 30.35 30.40 20.2M
2023-09-18 32.10 32.40 31.70 31.70 8.8M
2023-09-15 33.70 33.70 31.60 31.60 74.0M
2023-09-14 33.05 33.60 33.00 33.20 1.5M
2023-09-13 33.45 33.45 32.60 33.00 2.8M
2023-09-12 33.75 33.90 33.05 33.45 4.3M
2023-09-11 34.40 34.45 33.50 33.75 1.9M
2023-09-08 34.20 34.40 34.20 34.40 0.3M
2023-09-07 34.95 35.00 34.20 34.20 1.4M
2023-09-06 35.10 35.40 34.85 35.00 1.3M
2023-09-05 35.10 35.40 35.00 35.05 0.6M
2023-09-04 35.60 35.60 35.15 35.45 0.5M
2023-09-01 35.70 35.70 35.10 35.45 0.2M
2023-08-31 35.25 35.85 34.85 35.70 1.3M
2023-08-30 34.95 35.20 34.90 35.20 0.8M
2023-08-29 34.55 35.05 34.55 34.95 0.4M
2023-08-25 34.70 35.00 34.50 35.00 0.6M
2023-08-24 34.95 35.00 34.65 34.70 0.4M
2023-08-23 34.95 35.00 34.30 35.00 0.4M
2023-08-22 34.25 34.95 34.20 34.95 0.5M
2023-08-18 35.60 35.60 34.30 34.50 1.8M
2023-08-17 36.10 36.10 35.60 35.60 0.3M
2023-08-16 35.80 36.10 35.55 36.10 0.4M
2023-08-15 35.55 36.00 35.55 36.00 0.4M
2023-08-14 35.95 35.95 35.30 35.80 0.2M
2023-08-11 36.20 36.20 35.60 36.00 0.6M
2023-08-10 36.00 36.20 35.60 36.00 0.5M
2023-08-09 35.80 36.45 35.50 36.45 0.6M
2023-08-08 35.10 35.80 35.10 35.50 0.7M
2023-08-07 35.20 35.70 35.20 35.65 0.5M
2023-08-04 35.75 35.80 35.00 35.00 1.9M
2023-08-03 36.10 36.30 35.10 35.60 1.4M
2023-08-02 36.05 36.40 35.95 36.00 0.3M
2023-08-01 36.35 36.35 36.00 36.00 0.6M
2023-07-31 36.35 36.45 36.05 36.05 0.8M
2023-07-28 36.75 36.75 36.05 36.05 0.7M
2023-07-27 36.70 36.80 36.00 36.80 0.7M
2023-07-26 36.00 36.85 36.00 36.70 1.2M
2023-07-25 35.20 36.10 35.20 36.00 1.0M
2023-07-24 35.00 35.45 35.00 35.20 0.5M
2023-07-21 35.35 35.50 35.00 35.00 0.8M
2023-07-20 35.00 35.50 34.75 35.10 1.6M
2023-07-19 34.35 34.90 34.35 34.80 2.1M
2023-07-18 35.65 35.90 34.00 34.00 5.5M
2023-07-17 36.90 36.90 35.65 35.65 2.9M
2023-07-14 37.05 37.10 36.75 36.75 0.6M
2023-07-13 36.50 37.00 36.30 37.00 1.8M
2023-07-12 36.00 36.50 36.00 36.50 0.5M
2023-07-11 36.00 36.20 35.80 35.95 0.6M
2023-07-10 35.65 36.05 35.65 35.75 0.5M
2023-07-07 36.05 36.20 34.90 35.60 4.9M
2023-07-06 36.40 36.95 35.95 36.00 2.8M
2023-07-05 37.00 37.00 36.00 36.05 2.6M
2023-07-04 37.30 37.85 36.60 36.65 2.4M
2023-07-03 38.45 38.95 37.25 37.30 1.5M
2023-06-30 37.70 38.55 37.70 38.45 1.4M
2023-06-29 37.85 38.05 37.75 37.75 0.7M
2023-06-27 37.55 38.80 37.45 37.85 1.7M
2023-06-26 37.60 37.80 37.15 37.55 0.4M
2023-06-23 37.75 37.80 37.45 37.55 0.3M
2023-06-22 36.50 37.70 35.50 37.50 2.5M
2023-06-21 37.00 37.00 36.25 36.50 1.0M
2023-06-20 36.65 37.05 36.50 37.00 0.7M
2023-06-19 36.55 36.75 36.25 36.65 0.2M
2023-06-16 36.50 36.75 36.25 36.50 1.3M
2023-06-15 36.75 36.80 36.45 36.50 0.7M
2023-06-14 36.95 36.95 36.70 36.80 0.2M
2023-06-13 37.05 37.05 36.55 36.95 0.6M
2023-06-09 37.05 37.05 36.75 37.00 0.7M
2023-06-08 36.80 37.05 36.80 37.00 0.3M
2023-06-07 36.80 37.05 36.60 37.00 0.2M
2023-06-06 37.00 37.20 36.80 36.80 0.3M
2023-06-05 37.35 37.35 36.95 37.00 0.6M
2023-06-02 36.95 37.40 36.95 37.35 0.2M
2023-06-01 37.00 37.25 36.95 37.20 0.2M
2023-05-31 36.85 37.20 36.55 37.20 0.5M
2023-05-30 37.40 37.40 36.80 36.85 0.1M
2023-05-29 37.25 37.40 36.95 37.40 0.3M
2023-05-26 37.00 37.25 36.75 37.25 0.4M
2023-05-25 37.30 37.30 36.95 37.00 0.9M
2023-05-24 37.55 37.80 37.10 37.50 0.3M
2023-05-23 38.10 38.10 37.55 37.60 0.4M
2023-05-22 38.00 38.00 37.55 38.00 0.5M
2023-05-19 37.35 37.95 37.35 37.95 0.2M
2023-05-18 37.20 37.60 37.20 37.50 0.2M
2023-05-17 38.00 38.00 37.10 37.10 0.2M
2023-05-16 37.70 38.00 37.60 37.90 0.5M
2023-05-15 37.70 37.70 37.00 37.60 0.5M
2023-05-12 38.00 38.10 37.50 37.55 0.5M
2023-05-11 37.85 38.50 37.85 38.05 3.1M
2023-05-10 37.70 38.10 37.50 37.80 0.6M
2023-05-09 37.75 37.75 37.35 37.70 0.7M
2023-05-08 37.90 38.20 37.50 37.75 1.6M
2023-05-05 37.70 38.00 37.70 38.00 0.7M
2023-05-04 37.95 38.00 37.75 37.85 0.7M
2023-05-03 38.00 38.05 37.85 38.00 1.2M
2023-05-02 37.70 38.60 37.70 38.00 1.5M
2023-04-28 37.50 38.00 37.25 38.00 3.4M
2023-04-27 36.90 37.25 36.90 37.25 0.3M
2023-04-26 37.50 37.50 36.75 36.90 1.0M
2023-04-25 37.10 37.35 37.10 37.30 0.4M
2023-04-24 37.60 37.60 37.05 37.05 0.9M
2023-04-20 37.00 37.50 36.95 37.50 0.6M
2023-04-19 37.20 37.50 36.85 37.20 0.2M
2023-04-18 37.45 37.45 37.15 37.45 0.9M
2023-04-17 37.40 37.45 37.10 37.45 0.1M
2023-04-14 37.20 37.50 37.05 37.40 0.6M
2023-04-13 37.00 37.40 36.80 37.40 0.6M
2023-04-12 37.40 37.45 37.00 37.00 0.2M
2023-04-11 36.80 37.70 36.80 37.50 0.5M
2023-04-05 36.95 36.95 36.80 36.80 0.8M
2023-04-04 36.90 37.10 36.75 36.95 0.4M
2023-04-03 37.25 37.25 36.75 36.90 0.3M
2023-03-31 37.45 37.45 37.05 37.20 0.7M
2023-03-30 36.80 37.50 36.80 37.45 0.6M
2023-03-29 37.00 37.10 36.60 37.10 0.4M
2023-03-28 36.60 37.15 36.45 37.10 0.9M
2023-03-27 36.75 37.00 36.60 36.65 1.0M
2023-03-24 37.30 37.30 36.60 36.75 0.8M
2023-03-23 37.00 37.40 36.50 37.25 0.5M
2023-03-22 36.90 37.20 36.75 37.00 0.8M
2023-03-21 36.60 37.25 36.55 37.10 0.6M
2023-03-20 36.50 36.70 36.30 36.60 0.3M
2023-03-17 36.50 36.70 36.40 36.50 1.1M
2023-03-16 36.55 36.80 36.40 36.50 0.9M
2023-03-15 36.20 37.50 36.20 37.50 1.1M
2023-03-14 37.25 37.25 36.00 36.05 1.3M
2023-03-13 37.90 37.95 37.30 37.85 1.6M
2023-03-10 38.00 38.00 37.50 37.90 0.4M
2023-03-09 37.90 38.10 37.80 38.00 0.5M
2023-03-08 38.00 38.10 37.75 38.00 1.1M
2023-03-07 38.00 38.05 37.85 38.00 1.0M
2023-03-06 38.00 38.25 37.90 38.00 1.8M
2023-03-03 37.20 38.15 37.15 38.15 0.7M
2023-03-02 37.50 37.70 36.95 37.15 0.6M
2023-03-01 37.85 37.85 36.55 37.50 0.7M
2023-02-28 36.50 37.85 36.50 37.85 0.6M
2023-02-27 37.10 37.50 36.30 36.50 2.1M
2023-02-24 37.00 37.30 36.90 37.10 0.9M
2023-02-23 37.00 37.30 36.90 37.10 0.9M
2023-02-22 37.95 38.25 36.95 37.00 2.7M
2023-02-21 37.75 38.30 37.75 37.95 0.5M
2023-02-20 38.50 38.90 37.65 37.75 2.3M
2023-02-17 38.40 38.95 38.40 38.50 0.6M
2023-02-16 39.00 39.45 38.95 39.30 2.4M
2023-02-15 39.50 39.60 38.20 39.00 1.7M
2023-02-14 38.70 40.10 38.70 39.80 7.1M
2023-02-13 37.75 38.60 37.75 38.50 3.1M
2023-02-10 37.70 37.90 37.50 37.75 0.8M
2023-02-09 37.50 37.75 37.40 37.75 3.6M
2023-02-08 37.50 38.05 37.50 37.70 2.0M
2023-02-07 37.80 38.05 37.50 37.80 0.6M
2023-02-06 38.00 38.10 37.50 37.50 1.9M
2023-02-03 38.15 38.70 37.40 38.00 2.9M
2023-02-02 37.00 38.10 36.90 38.05 1.6M
2023-02-01 36.30 36.80 36.30 36.80 3.2M
2023-01-31 37.20 37.30 36.20 36.20 1.5M
2023-01-30 37.95 37.95 37.05 37.10 1.2M
2023-01-27 37.95 38.10 37.85 37.95 0.5M
2023-01-26 37.75 38.40 37.75 37.95 1.2M
2023-01-25 37.95 37.95 37.75 37.75 0.6M
2023-01-24 37.80 38.75 37.80 37.95 1.0M
2023-01-23 37.65 38.20 37.50 37.80 0.6M
2023-01-20 37.70 38.65 37.55 37.65 1.0M
2023-01-19 38.00 38.00 37.50 37.70 1.4M
2023-01-18 38.50 38.50 38.15 38.15 0.3M
2023-01-17 39.35 39.40 38.00 38.50 2.1M
2023-01-16 38.00 39.40 37.95 39.30 7.7M
2023-01-13 36.35 38.55 36.35 38.00 8.0M
2023-01-12 35.95 36.20 35.50 36.10 1.9M
2023-01-11 34.75 35.95 34.75 35.90 2.6M
2023-01-10 34.90 34.95 34.55 34.70 0.4M
2023-01-09 34.20 35.00 34.20 35.00 1.5M
2023-01-06 34.70 34.70 33.90 33.90 3.5M
2023-01-05 35.00 35.50 34.65 34.70 3.0M
2023-01-04 35.25 35.60 34.90 35.00 1.5M
2023-01-03 34.20 35.25 34.20 35.25 1.2M