First Gen Corp

FGEN
🏛️ 菲律宾 →
15.28
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 15.68 15.68 15.64 15.64 0.4K
09:35 15.60 15.60 15.58 15.58 0.2K
09:40 15.54 15.58 15.54 15.54 1.3K
09:45 15.46 15.60 15.46 15.60 91.3K
09:50 15.60 15.60 15.60 15.60 53.8K
09:55 15.58 15.60 15.58 15.60 126.3K
10:00 15.60 15.60 15.60 15.60 0.8K
10:05 15.60 15.60 15.60 15.60 1.1K
10:10 15.60 15.60 15.60 15.60 3.3K
10:15 15.60 15.60 15.60 15.60 0.5K
10:20 15.60 15.60 15.60 15.60 39.3K
10:25 15.60 15.60 15.60 15.60 36.0K
10:30 15.60 15.60 15.60 15.60 12.4K
10:35 15.60 15.60 15.60 15.60 1.3K
10:40 15.60 15.60 15.60 15.60 0.1K
10:45 15.58 15.58 15.58 15.58 6.6K
10:50 15.58 15.58 15.52 15.52 3.6K
10:55 15.52 15.52 15.48 15.52 25.3K
11:00 15.52 15.52 15.52 15.52 0.3K
11:10 15.52 15.52 15.52 15.52 3.3K
11:15 15.48 15.60 15.48 15.60 77.1K
11:20 15.60 15.60 15.60 15.60 7.0K
11:35 15.60 15.60 15.60 15.60 5.0K
11:40 15.60 15.60 15.60 15.60 1.0K
11:45 15.60 15.60 15.60 15.60 0.2K
11:50 15.60 15.60 15.60 15.60 1.8K
11:55 15.50 15.50 15.50 15.50 9.4K
13:00 15.60 15.60 15.50 15.50 66.0K
13:05 15.60 15.60 15.60 15.60 0.1K
13:10 15.50 15.50 15.50 15.50 0.7K
13:15 15.50 15.50 15.50 15.50 19.4K
13:20 15.50 15.50 15.50 15.50 1.2K
13:25 15.50 15.50 15.50 15.50 0.6K
13:30 15.50 15.50 15.50 15.50 2.4K
13:35 15.50 15.50 15.48 15.48 25.6K
13:40 15.48 15.48 15.48 15.48 0.9K
13:45 15.48 15.48 15.48 15.48 0.1K
13:50 15.48 15.48 15.48 15.48 0.1K
13:55 15.48 15.48 15.48 15.48 1.0K
14:00 15.48 15.48 15.48 15.48 1.1K
14:05 15.48 15.48 15.48 15.48 0.1K
14:10 15.48 15.48 15.46 15.46 23.0K
14:15 15.40 15.40 15.40 15.40 7.4K
14:20 15.42 15.46 15.42 15.46 3.1K
14:25 15.46 15.46 15.46 15.46 1.0K
14:30 15.46 15.46 15.46 15.46 0.1K
14:35 15.46 15.46 15.46 15.46 0.6K
14:40 15.46 15.46 15.40 15.46 48.1K
14:50 15.42 15.42 15.42 15.42 16.4K
14:55 15.42 15.42 15.42 15.42 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 15.28 15.34 15.04 15.28 0.4M
2025-09-26 15.34 15.34 15.20 15.28 0.3M
2025-09-25 15.42 15.58 15.28 15.34 1.1M
2025-09-24 15.48 15.58 15.36 15.42 0.8M
2025-09-23 15.68 15.68 15.40 15.42 0.7M
2025-09-22 15.60 15.80 15.02 15.40 2.5M
2025-09-19 16.50 16.50 15.30 15.30 21.1M
2025-09-18 16.42 16.50 16.40 16.48 0.3M
2025-09-17 16.50 16.60 16.30 16.42 0.2M
2025-09-16 16.50 16.50 16.24 16.46 0.0M
2025-09-15 16.60 16.60 16.26 16.30 0.1M
2025-09-12 16.22 16.56 16.22 16.50 0.1M
2025-09-11 16.18 16.40 16.18 16.40 0.1M
2025-09-10 16.28 16.30 16.14 16.18 0.4M
2025-09-09 16.50 16.50 16.20 16.26 0.2M
2025-09-08 16.50 16.52 16.36 16.40 0.1M
2025-09-05 16.50 16.54 16.24 16.50 0.2M
2025-09-04 16.44 16.56 16.40 16.50 0.2M
2025-09-03 16.58 16.58 16.42 16.44 0.1M
2025-09-02 16.60 16.60 16.44 16.58 0.3M
2025-09-01 16.40 16.60 16.40 16.44 0.0M
2025-08-29 16.42 16.50 16.40 16.40 0.1M
2025-08-28 16.50 16.52 16.34 16.40 0.1M
2025-08-27 16.38 16.50 16.38 16.50 0.2M
2025-08-26 16.50 16.50 16.34 16.38 0.3M
2025-08-22 16.44 16.86 16.44 16.76 0.0M
2025-08-20 16.46 16.50 16.44 16.44 0.1M
2025-08-19 16.50 16.54 16.40 16.46 0.2M
2025-08-18 16.40 16.94 16.36 16.40 0.1M
2025-08-15 16.66 16.80 16.40 16.40 0.5M
2025-08-14 16.72 16.94 16.58 16.64 0.3M
2025-08-13 16.80 16.96 16.72 16.72 0.1M
2025-08-12 16.80 16.94 16.78 16.80 0.2M
2025-08-11 16.84 17.00 16.80 16.80 0.2M
2025-08-08 16.86 17.06 16.84 16.84 0.1M
2025-08-07 16.82 16.98 16.82 16.86 0.3M
2025-08-06 16.94 17.08 16.86 16.90 0.1M
2025-08-05 16.86 17.10 16.82 16.86 0.1M
2025-08-04 17.02 17.08 16.84 16.86 0.1M
2025-08-01 16.90 17.08 16.82 16.84 0.3M
2025-07-31 17.38 17.38 16.86 16.90 0.2M
2025-07-30 17.02 17.02 16.92 16.92 0.2M
2025-07-29 17.30 17.30 16.98 17.00 0.1M
2025-07-28 17.28 17.50 16.92 16.94 0.4M
2025-07-25 17.80 17.80 17.16 17.18 0.3M
2025-07-24 17.30 17.40 17.10 17.14 0.2M
2025-07-23 16.76 17.30 16.76 16.86 0.1M
2025-07-22 16.88 17.00 16.70 16.72 0.5M
2025-07-21 17.52 17.52 16.80 16.86 0.5M
2025-07-18 17.76 17.76 17.20 17.20 0.4M
2025-07-17 18.18 18.20 17.76 17.76 1.2M
2025-07-16 18.04 18.20 18.00 18.10 1.7M
2025-07-15 18.00 18.48 18.00 18.06 0.4M
2025-07-14 18.04 18.10 17.98 18.04 0.5M
2025-07-11 18.02 18.36 18.00 18.14 0.5M
2025-07-10 18.02 18.14 18.00 18.02 0.4M
2025-07-09 18.08 18.72 18.00 18.00 0.6M
2025-07-08 18.04 18.80 18.00 18.08 0.5M
2025-07-07 18.00 18.06 17.98 18.00 0.3M
2025-07-04 18.16 18.16 17.96 18.00 0.2M
2025-07-03 18.00 18.86 18.00 18.16 2.2M
2025-07-02 18.08 18.50 18.00 18.04 0.9M
2025-07-01 18.00 18.12 17.92 18.00 1.0M
2025-06-30 17.90 18.48 17.88 18.00 1.9M
2025-06-27 17.44 17.56 17.10 17.46 0.5M
2025-06-26 17.02 17.50 17.02 17.44 0.8M
2025-06-25 17.26 17.76 16.90 17.04 0.5M
2025-06-24 17.40 17.92 17.18 17.26 0.2M
2025-06-23 17.48 17.78 17.14 17.40 0.3M
2025-06-20 18.10 18.10 17.50 17.50 0.9M
2025-06-19 18.50 18.50 18.10 18.20 0.2M
2025-06-18 18.70 18.70 18.22 18.30 0.2M
2025-06-17 18.90 18.90 18.70 18.70 0.4M
2025-06-16 18.98 19.20 18.60 18.82 0.8M
2025-06-13 17.88 19.20 17.82 19.02 4.3M
2025-06-11 17.72 17.98 17.68 17.82 0.8M
2025-06-10 18.40 18.40 17.68 17.72 0.8M
2025-06-09 18.64 18.74 18.20 18.20 0.8M
2025-06-05 18.50 18.94 18.14 18.64 0.6M
2025-06-04 18.70 18.70 18.02 18.58 1.1M
2025-06-03 19.26 19.30 18.20 18.50 2.3M
2025-06-02 20.30 22.00 18.70 19.22 10.4M
2025-05-30 16.60 16.70 16.42 16.50 0.5M
2025-05-29 16.40 16.66 16.40 16.42 0.3M
2025-05-28 16.38 16.60 16.38 16.40 0.5M
2025-05-27 16.56 16.64 16.38 16.40 0.5M
2025-05-26 16.50 16.84 16.50 16.64 0.2M
2025-05-23 16.80 16.80 16.38 16.46 0.6M
2025-05-22 16.52 16.72 16.42 16.42 0.3M
2025-05-21 16.72 16.72 16.40 16.52 0.2M
2025-05-20 16.50 16.70 16.44 16.70 0.4M
2025-05-19 16.70 16.70 16.54 16.54 0.1M
2025-05-16 16.58 16.68 16.44 16.50 0.1M
2025-05-15 16.62 16.64 16.42 16.50 0.1M
2025-05-14 16.60 16.60 16.48 16.50 0.2M
2025-05-13 16.42 16.50 16.30 16.50 0.1M
2025-05-09 16.16 16.34 16.16 16.24 0.1M
2025-05-08 16.22 16.38 16.16 16.16 0.3M
2025-05-07 16.24 16.28 16.16 16.22 0.7M
2025-05-06 16.40 16.50 16.16 16.26 0.6M
2025-05-05 16.66 16.66 16.24 16.30 0.4M
2025-05-02 16.70 16.70 16.52 16.52 0.1M
2025-04-30 16.76 16.76 16.50 16.62 0.1M
2025-04-29 16.60 16.70 16.50 16.60 0.1M
2025-04-28 16.68 16.76 16.62 16.62 0.1M
2025-04-25 16.60 16.76 16.58 16.68 0.2M
2025-04-24 16.50 16.80 16.42 16.76 0.1M
2025-04-23 16.70 16.70 16.42 16.50 0.1M
2025-04-22 16.60 16.80 16.48 16.52 0.1M
2025-04-21 16.52 16.80 16.52 16.60 0.0M
2025-04-16 16.62 16.76 16.40 16.52 0.1M
2025-04-15 16.70 16.84 16.62 16.68 0.0M
2025-04-14 16.70 16.80 16.50 16.70 0.2M
2025-04-11 16.56 16.70 16.50 16.70 0.0M
2025-04-10 16.20 16.68 16.20 16.50 0.1M
2025-04-08 16.20 16.20 15.90 16.14 1.0M
2025-04-07 16.62 16.62 16.20 16.20 0.2M
2025-04-04 16.98 16.98 16.56 16.62 0.3M
2025-04-03 16.68 16.70 16.36 16.56 0.1M
2025-04-02 16.80 16.98 16.60 16.68 0.0M
2025-03-31 16.62 16.78 16.26 16.68 0.3M
2025-03-28 16.62 16.64 16.36 16.36 0.2M
2025-03-27 16.44 16.80 16.40 16.64 0.0M
2025-03-26 16.70 16.80 16.40 16.60 0.2M
2025-03-25 16.82 17.00 16.66 16.70 0.1M
2025-03-24 17.00 17.00 16.76 16.80 0.0M
2025-03-21 16.60 17.00 16.60 17.00 0.2M
2025-03-20 16.98 16.98 16.60 16.80 0.1M
2025-03-19 17.04 17.10 16.86 16.88 0.1M
2025-03-18 17.12 17.14 17.04 17.04 0.2M
2025-03-17 17.10 17.12 16.70 17.12 0.2M
2025-03-14 16.98 17.16 16.86 17.10 0.1M
2025-03-13 16.64 16.98 16.64 16.98 0.1M
2025-03-12 17.20 17.20 16.62 16.88 0.1M
2025-03-11 16.92 17.14 16.64 16.64 0.2M
2025-03-10 16.90 17.04 16.90 16.90 1.0M
2025-03-07 17.00 17.00 16.86 16.90 0.2M
2025-03-06 16.98 17.00 16.80 16.90 0.3M
2025-03-05 16.70 16.98 16.68 16.98 0.3M
2025-03-04 16.70 16.90 16.66 16.70 0.1M
2025-03-03 16.72 16.72 16.60 16.64 0.2M
2025-02-28 16.70 16.72 16.54 16.70 0.7M
2025-02-27 16.70 16.70 16.52 16.68 0.1M
2025-02-26 16.62 16.70 16.62 16.70 0.4M
2025-02-25 16.70 16.72 16.60 16.60 0.2M
2025-02-24 16.52 16.70 16.52 16.70 0.2M
2025-02-21 16.88 16.98 16.52 16.52 0.3M
2025-02-20 16.98 17.00 16.94 17.00 0.2M
2025-02-19 16.70 16.98 16.70 16.98 0.3M
2025-02-18 16.58 16.98 16.58 16.98 0.1M
2025-02-17 16.76 16.82 16.58 16.58 0.4M
2025-02-14 16.82 16.82 16.72 16.76 0.1M
2025-02-13 16.72 16.84 16.72 16.84 0.1M
2025-02-12 16.86 16.86 16.70 16.72 0.3M
2025-02-11 16.86 16.90 16.86 16.86 0.0M
2025-02-10 16.96 16.98 16.82 16.86 0.1M
2025-02-07 17.00 17.00 16.94 16.94 0.1M
2025-02-06 17.00 17.02 16.94 17.00 0.2M
2025-02-05 17.06 17.10 16.80 17.00 0.2M
2025-02-04 16.80 17.10 16.64 17.06 0.5M
2025-02-03 16.96 16.96 16.60 16.60 0.3M
2025-01-31 17.10 17.10 16.86 16.96 0.3M
2025-01-30 16.90 17.10 16.86 16.86 0.0M
2025-01-28 17.10 17.10 16.86 16.90 0.1M
2025-01-27 17.10 17.30 17.00 17.10 0.0M
2025-01-24 17.10 17.44 17.04 17.06 0.0M
2025-01-23 17.48 17.48 17.10 17.10 0.1M
2025-01-22 17.44 17.48 17.44 17.44 0.2M
2025-01-21 17.30 17.48 17.30 17.40 0.0M
2025-01-20 17.22 17.30 17.08 17.30 0.1M
2025-01-17 17.22 17.22 17.00 17.22 0.0M
2025-01-16 17.10 17.30 17.00 17.22 0.3M
2025-01-15 16.98 17.10 16.70 16.98 0.1M
2025-01-14 16.82 17.12 16.70 16.98 0.2M
2025-01-13 17.10 17.14 17.00 17.00 0.2M
2025-01-10 17.02 17.12 16.80 17.10 0.1M
2025-01-09 16.98 17.00 16.86 17.00 0.2M
2025-01-08 16.88 16.96 16.80 16.90 0.1M
2025-01-07 16.96 16.96 16.70 16.90 0.2M
2025-01-06 16.26 16.68 16.26 16.68 0.4M
2025-01-03 16.70 16.70 16.12 16.16 0.5M
2025-01-02 16.20 16.50 16.20 16.40 0.1M