马尼拉电力

MER
🏛️ 菲律宾 →
530.00
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 523.50 524.00 523.50 524.00 6.2K
09:35 524.00 524.00 520.00 520.00 7.1K
09:40 520.00 521.00 519.00 521.00 2.0K
09:45 520.50 523.50 520.00 521.50 0.6K
09:50 523.00 523.00 523.00 523.00 1.3K
09:55 521.50 521.50 521.50 521.50 0.1K
10:00 522.00 523.00 521.50 521.50 0.3K
10:05 522.00 522.00 522.00 522.00 0.3K
10:10 521.50 522.00 521.00 521.00 1.1K
10:15 522.00 522.00 520.50 520.50 0.5K
10:20 521.00 521.00 521.00 521.00 0.7K
10:25 523.00 523.00 521.00 522.50 2.7K
10:30 522.50 522.50 522.00 522.50 0.2K
10:35 522.50 522.50 522.00 522.50 0.6K
10:40 523.00 523.00 522.50 522.50 0.6K
10:45 522.00 522.50 522.00 522.50 0.2K
10:50 522.50 522.50 522.00 522.50 0.2K
10:55 522.50 522.50 522.00 522.50 1.0K
11:00 522.50 522.50 521.50 521.50 0.8K
11:05 522.50 522.50 521.00 521.50 2.0K
11:10 521.00 521.00 520.00 520.00 1.6K
11:15 519.50 520.00 516.00 516.00 7.9K
11:20 516.00 522.00 516.00 518.50 4.8K
11:25 518.00 518.50 518.00 518.50 0.7K
11:30 518.50 519.50 518.50 519.50 0.2K
11:35 519.50 519.50 519.50 519.50 0.2K
11:40 519.00 519.00 518.50 518.50 0.3K
11:45 519.00 519.00 519.00 519.00 0.3K
11:50 519.00 519.50 518.50 519.50 1.7K
11:55 520.00 520.00 520.00 520.00 0.2K
13:00 519.50 520.00 519.00 519.50 1.3K
13:05 519.50 520.00 519.00 519.00 1.8K
13:10 519.00 520.00 519.00 520.00 0.7K
13:15 520.00 520.00 520.00 520.00 0.5K
13:20 520.00 520.00 520.00 520.00 0.3K
13:25 520.00 520.00 520.00 520.00 0.3K
13:30 520.00 520.00 518.50 518.50 1.5K
13:35 519.50 519.50 519.00 519.50 1.5K
13:40 519.50 519.50 519.00 519.00 1.6K
13:45 519.50 519.50 518.50 519.50 0.5K
13:50 519.00 519.00 519.00 519.00 1.2K
13:55 519.50 519.50 519.00 519.00 0.2K
14:00 519.00 519.00 519.00 519.00 1.2K
14:05 519.50 519.50 519.00 519.50 1.9K
14:10 520.00 520.00 519.00 519.50 1.5K
14:15 519.50 520.00 519.00 520.00 8.6K
14:20 521.00 521.00 520.00 520.50 6.6K
14:25 520.50 521.50 520.50 521.00 2.3K
14:30 520.00 521.00 520.00 521.00 2.0K
14:35 520.50 521.50 520.00 520.50 3.0K
14:40 521.50 521.50 520.50 521.00 3.1K
14:50 520.00 520.00 520.00 520.00 145.6K
14:55 520.00 520.00 520.00 520.00 6.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 531.00 533.00 527.50 530.00 0.4M
2025-09-29 524.50 531.00 523.00 531.00 0.1M
2025-09-26 523.50 524.00 515.50 520.00 0.2M
2025-09-25 535.50 535.50 518.50 522.00 0.3M
2025-09-24 535.50 536.00 530.00 530.00 0.2M
2025-09-23 539.50 540.00 533.50 535.00 0.5M
2025-09-22 543.00 549.50 539.00 540.00 0.2M
2025-09-19 548.00 554.00 539.00 539.00 0.4M
2025-09-18 551.00 554.00 542.50 543.50 0.2M
2025-09-17 552.00 557.00 551.00 556.00 0.2M
2025-09-16 555.00 558.00 547.50 558.00 0.1M
2025-09-15 537.00 555.50 536.00 555.00 0.4M
2025-09-12 535.00 538.50 533.50 536.00 0.1M
2025-09-11 536.00 539.50 532.50 535.00 0.1M
2025-09-10 540.00 540.00 532.50 535.00 0.1M
2025-09-09 537.00 539.50 532.00 535.00 0.3M
2025-09-08 537.50 542.00 536.50 541.00 0.1M
2025-09-05 542.00 542.00 536.00 537.50 0.1M
2025-09-04 535.50 544.00 535.00 536.00 0.2M
2025-09-03 533.00 539.00 527.00 535.00 0.5M
2025-09-02 540.00 544.00 535.00 544.00 0.1M
2025-09-01 537.00 540.00 531.50 540.00 0.1M
2025-08-29 535.00 538.50 531.50 535.00 0.4M
2025-08-28 546.00 547.00 533.50 533.50 0.2M
2025-08-27 545.00 546.00 539.50 545.00 0.3M
2025-08-26 542.00 546.00 535.50 546.00 1.6M
2025-08-22 531.50 549.00 531.50 547.00 0.3M
2025-08-20 532.00 541.00 531.00 531.00 0.3M
2025-08-19 546.00 546.00 530.00 531.50 0.6M
2025-08-18 556.00 556.00 542.50 546.00 0.2M
2025-08-15 542.00 560.00 536.00 560.00 0.7M
2025-08-14 541.00 546.00 536.50 540.00 0.5M
2025-08-13 539.00 545.00 536.00 540.00 0.3M
2025-08-12 540.00 542.00 535.50 535.50 0.2M
2025-08-11 545.00 545.00 536.00 540.00 0.2M
2025-08-08 538.00 547.00 537.00 545.00 0.2M
2025-08-07 548.00 548.00 538.50 540.00 0.2M
2025-08-06 539.50 550.50 536.50 549.50 0.2M
2025-08-05 540.00 543.50 535.00 536.50 0.2M
2025-08-04 535.50 540.00 533.50 540.00 0.1M
2025-08-01 544.50 544.50 535.00 535.50 0.1M
2025-07-31 547.00 547.50 536.00 537.00 0.1M
2025-07-30 540.00 547.00 539.00 547.00 0.1M
2025-07-29 534.50 544.00 533.00 538.50 0.3M
2025-07-28 534.00 537.00 533.00 533.50 0.1M
2025-07-25 533.00 538.50 533.00 533.50 0.2M
2025-07-24 545.00 545.00 531.00 533.00 0.5M
2025-07-23 540.50 550.00 540.50 545.00 0.5M
2025-07-22 541.00 543.00 540.00 540.50 0.1M
2025-07-21 544.00 544.50 538.00 540.00 0.1M
2025-07-18 542.50 544.00 537.00 544.00 0.1M
2025-07-17 534.00 543.50 533.00 536.00 0.1M
2025-07-16 544.00 544.00 532.50 536.00 0.3M
2025-07-15 549.00 549.00 537.00 545.00 0.1M
2025-07-14 541.00 548.50 532.50 540.00 0.2M
2025-07-11 539.00 543.00 533.50 540.50 0.2M
2025-07-10 540.00 540.00 528.00 530.00 0.4M
2025-07-09 537.00 545.00 531.00 545.00 0.1M
2025-07-08 540.00 540.00 530.00 530.00 0.2M
2025-07-07 537.00 540.00 535.50 540.00 0.1M
2025-07-04 530.50 537.50 530.50 535.00 0.1M
2025-07-03 535.00 540.00 530.00 530.50 0.2M
2025-07-02 535.00 537.50 531.50 535.00 0.1M
2025-07-01 540.00 545.00 530.50 535.00 0.1M
2025-06-30 543.50 550.50 538.50 538.50 0.2M
2025-06-27 547.00 549.50 533.50 536.00 0.2M
2025-06-26 545.00 548.00 540.50 547.00 0.1M
2025-06-25 537.00 545.00 537.00 545.00 0.1M
2025-06-24 546.00 551.00 533.00 540.00 0.4M
2025-06-23 547.00 547.00 533.50 546.00 0.1M
2025-06-20 556.00 556.00 541.50 541.50 0.7M
2025-06-19 554.00 557.50 552.00 556.00 0.1M
2025-06-18 540.00 556.50 540.00 553.50 0.1M
2025-06-17 548.00 549.00 540.50 543.50 0.1M
2025-06-16 542.00 549.50 536.50 548.00 0.2M
2025-06-13 535.00 551.00 535.00 542.00 0.2M
2025-06-11 532.00 548.00 525.50 537.00 0.2M
2025-06-10 537.50 540.00 517.50 530.00 0.3M
2025-06-09 534.00 539.50 533.00 537.50 0.1M
2025-06-05 539.00 539.00 530.00 533.00 0.2M
2025-06-04 541.00 543.50 537.00 539.00 0.3M
2025-06-03 534.50 547.00 534.50 546.00 0.2M
2025-06-02 540.00 543.00 530.00 534.00 0.2M
2025-05-30 539.50 550.00 529.00 550.00 0.6M
2025-05-29 534.00 540.00 532.00 535.00 0.1M
2025-05-28 533.50 550.00 533.50 534.00 0.3M
2025-05-27 538.00 543.00 531.00 531.00 0.2M
2025-05-26 556.00 559.00 532.50 536.00 0.3M
2025-05-23 556.00 560.00 548.00 556.00 0.2M
2025-05-22 557.00 557.50 554.50 554.50 0.1M
2025-05-21 556.00 563.50 555.50 557.00 0.2M
2025-05-20 560.00 566.00 554.00 555.00 0.3M
2025-05-19 570.00 573.00 558.50 559.50 0.3M
2025-05-16 570.00 570.50 555.00 570.00 0.2M
2025-05-15 574.00 574.00 567.00 570.00 0.2M
2025-05-14 575.00 580.00 564.00 574.00 0.2M
2025-05-13 554.00 575.00 554.00 575.00 0.3M
2025-05-09 570.00 570.00 550.50 552.00 0.2M
2025-05-08 568.00 570.50 561.00 570.00 0.3M
2025-05-07 568.00 573.00 566.00 571.50 0.2M
2025-05-06 557.00 573.50 557.00 568.50 0.2M
2025-05-05 565.50 568.50 557.00 557.00 0.1M
2025-05-02 570.00 570.00 562.50 565.00 0.2M
2025-04-30 569.00 574.00 564.50 570.00 0.3M
2025-04-29 550.00 574.00 548.50 569.00 0.3M
2025-04-28 555.00 557.00 546.50 548.00 0.2M
2025-04-25 559.50 569.00 551.00 551.50 0.3M
2025-04-24 572.50 575.00 555.00 560.00 0.3M
2025-04-23 575.00 579.00 570.50 572.00 0.2M
2025-04-22 570.00 581.00 566.00 574.50 0.6M
2025-04-21 580.00 584.00 567.00 568.00 0.2M
2025-04-16 577.00 580.00 562.50 580.00 0.3M
2025-04-15 569.50 578.00 560.00 578.00 0.2M
2025-04-14 549.00 571.50 549.00 560.00 0.2M
2025-04-11 555.00 555.00 546.00 549.00 0.2M
2025-04-10 555.00 562.00 545.00 555.00 0.7M
2025-04-08 530.00 550.00 530.00 550.00 0.4M
2025-04-07 538.00 538.00 523.50 528.00 0.4M
2025-04-04 545.00 545.00 540.00 545.00 0.1M
2025-04-03 542.00 550.00 535.00 550.00 0.3M
2025-04-02 548.00 550.00 536.00 542.00 0.5M
2025-03-31 528.00 550.00 520.50 550.00 0.3M
2025-03-28 533.00 533.00 518.50 528.00 0.3M
2025-03-27 548.00 548.00 530.00 535.00 0.2M
2025-03-26 525.00 549.00 520.00 548.00 0.5M
2025-03-25 523.00 525.00 506.00 525.00 0.4M
2025-03-24 520.50 527.50 519.00 523.00 0.1M
2025-03-21 520.00 528.00 508.50 528.00 0.3M
2025-03-20 507.00 523.00 507.00 523.00 0.2M
2025-03-19 503.00 519.50 497.20 515.00 0.3M
2025-03-18 503.00 505.00 497.00 503.00 0.3M
2025-03-17 508.50 509.50 501.50 503.00 0.2M
2025-03-14 505.00 513.50 503.00 508.50 0.3M
2025-03-13 505.00 509.50 500.00 505.00 0.2M
2025-03-12 490.00 509.50 480.40 509.50 0.4M
2025-03-11 497.00 497.00 477.00 485.00 0.6M
2025-03-10 501.00 508.00 492.20 502.00 0.3M
2025-03-07 512.00 512.00 500.50 500.50 0.2M
2025-03-06 501.50 520.00 498.00 505.00 0.6M
2025-03-05 500.00 501.50 493.60 497.60 0.3M
2025-03-04 491.00 502.00 491.00 500.00 0.2M
2025-03-03 491.60 505.00 490.20 490.60 0.2M
2025-02-28 491.60 496.20 490.00 490.00 0.5M
2025-02-27 493.00 495.20 490.00 491.60 0.2M
2025-02-26 485.20 494.40 485.00 493.00 0.1M
2025-02-25 493.00 493.80 485.00 485.00 0.3M
2025-02-24 487.00 493.00 484.40 493.00 0.1M
2025-02-21 490.00 491.80 485.00 487.00 0.1M
2025-02-20 503.00 508.00 486.00 490.00 0.2M
2025-02-19 491.00 507.00 490.00 500.00 0.4M
2025-02-18 494.00 494.00 489.00 491.00 0.2M
2025-02-17 488.00 489.00 486.00 488.00 0.1M
2025-02-14 484.20 489.40 481.20 488.40 0.2M
2025-02-13 490.00 498.60 481.00 484.00 0.2M
2025-02-12 486.00 500.00 481.80 490.00 0.3M
2025-02-11 489.00 489.00 479.20 485.00 0.1M
2025-02-10 485.00 489.00 478.40 489.00 0.1M
2025-02-07 485.00 489.80 480.60 480.60 0.1M
2025-02-06 485.00 488.60 475.40 488.60 0.2M
2025-02-05 478.20 488.60 471.20 485.00 0.2M
2025-02-04 456.00 478.20 454.00 478.20 0.4M
2025-02-03 465.00 469.00 450.00 450.00 0.3M
2025-01-31 469.00 475.80 448.00 448.00 0.9M
2025-01-30 474.00 477.40 467.80 468.60 0.1M
2025-01-28 478.40 484.00 474.00 474.00 0.1M
2025-01-27 486.00 493.00 472.00 475.00 0.1M
2025-01-24 493.00 494.40 486.00 486.00 0.2M
2025-01-23 500.00 500.00 487.20 493.00 0.2M
2025-01-22 492.00 503.50 490.00 500.00 0.5M
2025-01-21 495.00 497.80 491.00 493.00 0.1M
2025-01-20 486.00 503.00 486.00 495.00 0.4M
2025-01-17 484.60 491.00 481.00 491.00 0.1M
2025-01-16 488.00 489.20 484.60 484.60 0.3M
2025-01-15 480.00 489.00 479.00 489.00 0.1M
2025-01-14 481.00 483.80 470.40 479.00 0.3M
2025-01-13 485.00 490.00 475.00 484.00 0.3M
2025-01-10 485.80 487.00 480.60 485.00 0.2M
2025-01-09 484.00 485.80 479.40 485.80 0.1M
2025-01-08 478.80 485.80 478.60 479.20 0.1M
2025-01-07 482.20 483.60 474.00 478.00 0.2M
2025-01-06 486.00 489.60 482.00 482.00 0.1M
2025-01-03 486.40 490.00 480.20 485.60 0.1M
2025-01-02 486.00 487.00 478.00 487.00 0.1M