Manila Water Company Inc

MWC
🏛️ 菲律宾 →
39.00
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
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
2022-12-29 18.50 19.10 18.20 19.10 2.1M
2022-12-28 19.00 19.20 18.00 18.50 1.3M
2022-12-27 18.94 19.26 18.60 19.00 0.3M
2022-12-23 19.04 19.10 18.88 18.92 0.4M
2022-12-22 19.38 19.38 18.92 19.00 0.8M
2022-12-21 18.84 19.46 18.84 19.30 0.4M
2022-12-20 18.30 18.84 18.30 18.84 0.2M
2022-12-19 18.50 18.50 18.02 18.30 0.3M
2022-12-16 18.50 18.86 18.50 18.52 0.2M
2022-12-15 18.28 18.90 18.26 18.60 0.2M
2022-12-14 18.80 19.00 18.24 18.24 0.4M
2022-12-13 19.00 19.10 18.82 18.82 0.4M
2022-12-12 19.10 19.40 19.00 19.20 0.1M
2022-12-09 19.44 19.46 18.52 19.10 0.9M
2022-12-07 19.50 19.80 19.42 19.44 0.3M
2022-12-06 20.15 20.15 19.46 19.46 0.4M
2022-12-05 19.90 20.40 19.82 20.30 1.5M
2022-12-02 20.35 20.40 19.56 19.90 0.3M
2022-12-01 20.75 20.90 20.30 20.30 0.5M
2022-11-29 19.82 21.60 19.56 21.60 2.3M
2022-11-28 20.15 20.20 19.64 19.88 0.3M
2022-11-25 21.30 21.30 19.90 20.40 1.2M
2022-11-24 20.00 21.60 19.80 21.30 5.5M
2022-11-23 19.10 20.00 19.10 20.00 4.1M
2022-11-22 19.10 19.10 18.88 19.00 1.6M
2022-11-21 18.32 19.10 18.32 19.00 8.3M
2022-11-18 17.60 18.20 17.48 18.20 2.2M
2022-11-17 17.70 17.70 17.32 17.46 1.1M
2022-11-16 17.30 17.66 17.12 17.66 0.9M
2022-11-15 16.40 17.48 16.40 17.48 2.9M
2022-11-14 16.40 16.54 16.22 16.50 0.9M
2022-11-11 16.62 16.62 16.00 16.52 0.8M
2022-11-10 16.26 16.62 16.26 16.50 2.4M
2022-11-09 16.10 16.28 15.80 16.28 3.4M
2022-11-08 16.30 16.30 16.00 16.10 0.4M
2022-11-07 15.60 16.38 15.60 16.36 1.4M
2022-11-04 15.86 15.86 15.42 15.78 0.7M
2022-11-03 16.16 16.16 15.60 15.60 1.7M
2022-11-02 16.34 16.36 16.26 16.26 1.9M
2022-10-28 16.36 16.42 16.22 16.34 0.7M
2022-10-27 15.50 16.38 15.50 16.38 2.8M
2022-10-26 15.58 15.58 15.50 15.52 1.9M
2022-10-25 15.66 15.70 15.40 15.58 1.7M
2022-10-24 15.50 15.68 15.30 15.66 1.2M
2022-10-21 15.30 15.66 15.28 15.50 1.0M
2022-10-20 15.12 15.52 15.10 15.30 2.0M
2022-10-19 14.88 15.32 14.60 15.20 1.1M
2022-10-18 14.60 15.00 14.60 14.90 1.9M
2022-10-17 14.10 14.60 14.10 14.60 1.0M
2022-10-14 14.24 14.40 14.24 14.34 0.1M
2022-10-13 13.80 14.22 13.80 14.14 0.3M
2022-10-12 13.68 13.70 13.54 13.64 0.7M
2022-10-11 13.36 13.90 13.20 13.68 1.2M
2022-10-10 13.46 13.46 13.00 13.00 1.5M
2022-10-07 13.78 13.82 13.48 13.50 0.4M
2022-10-06 13.90 14.28 13.80 13.80 0.3M
2022-10-05 14.18 14.18 13.82 13.90 2.0M
2022-10-04 13.98 14.18 13.80 13.90 0.7M
2022-10-03 13.50 13.94 13.50 13.84 1.1M
2022-09-30 14.10 14.10 13.36 13.64 1.4M
2022-09-29 13.80 14.10 13.80 14.10 0.6M
2022-09-28 14.38 14.38 13.80 13.80 1.5M
2022-09-27 14.86 14.86 14.36 14.36 1.6M
2022-09-26 14.90 14.98 14.80 14.86 0.2M
2022-09-23 14.90 14.98 14.80 14.86 0.2M
2022-09-22 14.96 14.96 14.68 14.80 0.6M
2022-09-21 15.20 15.20 14.98 15.00 0.8M
2022-09-20 15.20 15.34 15.18 15.20 0.4M
2022-09-19 15.50 15.50 15.14 15.20 0.5M
2022-09-16 15.60 15.62 15.18 15.58 1.2M
2022-09-15 15.40 15.66 15.40 15.40 0.6M
2022-09-14 15.38 15.42 15.22 15.40 1.6M
2022-09-13 15.40 15.66 15.40 15.40 2.9M
2022-09-12 15.32 15.66 15.32 15.40 1.6M
2022-09-09 15.60 15.70 15.30 15.32 0.8M
2022-09-08 15.70 15.80 15.62 15.70 0.2M
2022-09-07 15.98 15.98 15.72 15.72 0.2M
2022-09-06 15.88 16.04 15.74 15.96 0.4M
2022-09-05 15.46 15.80 15.46 15.70 0.2M
2022-09-02 15.16 15.48 15.16 15.46 0.3M
2022-09-01 15.50 15.50 15.04 15.04 1.8M
2022-08-31 15.74 15.74 15.40 15.50 1.1M
2022-08-30 15.78 15.88 15.36 15.78 0.7M
2022-08-26 15.92 16.04 15.90 15.96 0.4M
2022-08-25 16.10 16.28 15.84 15.90 0.4M
2022-08-24 15.72 16.10 15.62 16.00 0.2M
2022-08-23 15.62 15.66 15.30 15.64 1.0M
2022-08-22 16.30 16.30 15.64 15.66 1.2M
2022-08-19 16.50 16.86 16.10 16.10 1.3M
2022-08-18 16.42 16.64 16.00 16.50 1.5M
2022-08-17 16.76 17.24 16.40 16.58 1.5M
2022-08-16 16.44 16.80 16.24 16.56 1.1M
2022-08-15 16.50 16.50 15.88 16.44 1.9M
2022-08-12 15.24 16.62 15.24 16.62 4.0M
2022-08-11 15.00 15.24 14.86 15.10 5.6M
2022-08-10 15.10 15.10 14.80 14.92 1.8M
2022-08-09 15.12 15.12 15.00 15.10 0.2M
2022-08-08 14.80 15.10 14.76 15.04 1.2M
2022-08-05 14.84 14.88 14.60 14.80 0.6M
2022-08-04 14.90 14.90 14.32 14.50 1.2M
2022-08-03 15.10 15.10 14.50 14.56 1.4M
2022-08-02 15.26 15.30 14.90 14.96 1.4M
2022-08-01 15.30 15.60 15.22 15.34 0.3M
2022-07-29 15.60 15.60 15.22 15.32 1.2M
2022-07-28 15.66 15.70 15.38 15.60 1.0M
2022-07-27 15.66 15.66 15.30 15.36 0.7M
2022-07-26 15.94 16.00 15.68 15.68 1.6M
2022-07-25 16.00 16.00 15.74 15.80 0.1M
2022-07-22 15.98 16.00 15.96 15.98 0.0M
2022-07-21 16.26 16.26 15.70 15.70 0.6M
2022-07-20 16.18 16.18 15.90 16.00 0.3M
2022-07-19 15.78 16.18 15.78 16.00 0.5M
2022-07-18 15.32 15.80 15.32 15.60 0.3M
2022-07-15 16.10 16.14 15.86 15.90 0.9M
2022-07-14 16.80 16.80 15.98 16.00 1.9M
2022-07-13 16.92 16.92 16.60 16.78 0.2M
2022-07-12 16.52 16.80 16.52 16.64 0.2M
2022-07-11 17.42 17.42 16.54 16.54 1.3M
2022-07-08 17.46 17.50 17.30 17.30 0.3M
2022-07-07 17.20 17.48 17.16 17.28 0.3M
2022-07-06 16.80 17.18 16.70 17.18 2.9M
2022-07-05 16.60 16.78 16.60 16.78 0.1M
2022-07-04 16.70 16.70 16.50 16.60 0.1M
2022-07-01 16.72 16.72 16.48 16.60 0.1M
2022-06-30 16.50 16.72 16.48 16.72 1.0M
2022-06-29 17.12 17.12 16.50 16.50 1.2M
2022-06-28 16.98 17.18 16.82 17.18 0.2M
2022-06-27 16.72 16.98 16.70 16.98 0.1M
2022-06-24 16.44 16.70 16.42 16.70 0.2M
2022-06-23 16.50 16.60 16.40 16.50 0.2M
2022-06-22 16.40 16.54 16.40 16.50 0.5M
2022-06-21 16.66 16.90 16.32 16.40 0.2M
2022-06-20 16.80 16.80 16.40 16.66 0.1M
2022-06-17 16.80 16.80 16.20 16.46 0.4M
2022-06-16 17.00 17.00 16.62 16.78 0.2M
2022-06-15 17.38 17.38 16.72 16.74 0.9M
2022-06-14 17.66 17.66 17.14 17.38 0.2M
2022-06-13 17.60 17.68 17.38 17.38 0.3M
2022-06-10 17.60 17.98 17.52 17.60 0.2M
2022-06-09 18.46 18.46 17.84 17.84 0.4M
2022-06-08 18.24 18.40 17.84 18.40 0.2M
2022-06-07 17.50 18.20 17.50 18.20 0.4M
2022-06-06 17.40 17.80 17.40 17.60 0.2M
2022-06-03 17.30 17.80 17.20 17.40 0.7M
2022-06-02 18.00 18.00 17.20 17.22 1.0M
2022-06-01 18.30 18.80 17.92 17.98 0.2M
2022-05-31 18.52 19.00 18.30 18.30 0.9M
2022-05-30 18.80 19.30 18.52 18.52 1.0M
2022-05-27 18.76 18.88 18.70 18.70 0.4M
2022-05-26 18.50 18.72 18.28 18.68 0.4M
2022-05-25 17.50 18.58 17.50 18.44 0.8M
2022-05-24 17.40 17.60 17.38 17.50 0.2M
2022-05-23 17.56 17.56 17.36 17.40 0.7M
2022-05-20 16.90 17.52 16.90 17.40 1.1M
2022-05-19 17.64 17.64 16.50 16.74 2.3M
2022-05-18 17.86 17.86 17.50 17.64 1.2M
2022-05-17 17.54 17.60 17.10 17.60 0.8M
2022-05-16 17.80 18.00 17.10 17.60 2.1M
2022-05-13 17.70 17.74 17.00 17.60 2.0M
2022-05-12 17.40 17.98 17.40 17.70 2.4M
2022-05-11 17.00 17.36 16.98 17.30 2.5M
2022-05-10 17.40 17.40 16.80 17.00 2.0M
2022-05-06 17.66 17.90 17.50 17.50 3.5M
2022-05-05 17.80 17.82 17.64 17.66 0.5M
2022-05-04 18.10 18.10 17.54 17.56 0.9M
2022-05-02 18.50 18.50 17.80 18.10 1.9M
2022-04-29 19.00 19.10 18.22 18.40 2.8M
2022-04-28 19.00 19.60 18.94 19.20 1.7M
2022-04-27 19.40 19.46 19.00 19.26 0.4M
2022-04-26 19.20 19.28 18.90 19.10 2.0M
2022-04-25 19.20 19.48 19.16 19.20 0.6M
2022-04-22 19.52 19.52 19.16 19.20 0.3M
2022-04-21 19.50 19.70 19.50 19.66 6.2M
2022-04-20 19.20 19.52 19.20 19.50 0.7M
2022-04-19 19.58 19.58 19.12 19.20 0.8M
2022-04-18 19.50 19.70 19.50 19.58 0.2M
2022-04-13 19.50 19.90 19.42 19.50 1.3M
2022-04-12 19.98 19.98 19.50 19.52 0.5M
2022-04-11 19.72 19.98 19.66 19.90 0.3M
2022-04-08 19.32 19.88 19.32 19.70 0.4M
2022-04-07 20.10 20.40 19.32 19.32 1.2M
2022-04-06 20.80 20.80 20.00 20.05 0.5M
2022-04-05 20.80 21.00 20.75 20.80 0.3M
2022-04-04 20.80 20.85 20.25 20.70 0.5M
2022-04-01 20.15 20.85 20.15 20.80 0.3M
2022-03-31 20.25 20.90 20.00 20.15 0.7M
2022-03-30 20.00 20.25 19.98 20.20 1.7M
2022-03-29 20.00 20.15 19.96 20.00 0.7M
2022-03-28 20.30 20.45 19.98 20.00 0.6M
2022-03-25 20.60 20.60 19.98 20.05 1.3M
2022-03-24 20.05 21.00 20.05 20.55 0.6M
2022-03-23 20.00 20.25 19.80 20.05 0.6M
2022-03-22 19.54 19.68 19.48 19.68 0.6M
2022-03-21 20.15 20.20 19.50 19.54 0.2M
2022-03-18 19.60 20.05 19.20 20.05 1.1M
2022-03-17 19.12 19.84 19.12 19.60 1.1M
2022-03-16 18.38 19.50 18.38 18.96 0.3M
2022-03-15 18.40 18.40 17.30 18.30 1.1M
2022-03-14 19.40 19.40 18.48 18.50 2.7M
2022-03-11 19.60 19.70 19.20 19.40 0.3M
2022-03-10 19.32 19.78 19.32 19.70 2.4M
2022-03-09 18.98 19.40 18.60 19.30 1.1M
2022-03-08 19.98 19.98 18.90 18.98 1.5M
2022-03-07 20.55 20.60 19.88 19.98 1.1M
2022-03-04 21.65 21.65 20.50 20.75 0.4M
2022-03-03 21.70 21.70 21.00 21.55 0.6M
2022-03-02 20.05 21.50 20.05 21.50 1.4M
2022-03-01 20.50 20.60 19.90 20.10 1.4M
2022-02-28 21.00 21.00 19.76 20.00 1.4M
2022-02-24 21.45 21.85 20.10 20.85 1.6M
2022-02-23 21.45 21.95 21.35 21.45 0.9M
2022-02-22 22.30 22.30 21.45 21.45 1.6M
2022-02-21 22.35 22.45 21.80 22.45 0.3M
2022-02-18 22.65 23.00 22.40 22.40 0.6M
2022-02-17 22.25 22.85 22.25 22.70 0.6M
2022-02-16 21.55 22.55 21.55 22.25 0.9M
2022-02-15 22.05 22.05 21.40 21.55 2.0M
2022-02-14 22.25 22.45 21.50 22.20 0.9M
2022-02-11 22.50 23.10 22.25 22.40 1.3M
2022-02-10 24.00 24.00 22.50 22.50 4.6M
2022-02-09 24.75 24.75 23.85 24.00 2.7M
2022-02-08 24.40 24.80 24.00 24.75 1.1M
2022-02-07 24.80 25.00 24.15 24.50 0.7M
2022-02-04 25.40 25.50 24.50 24.55 0.5M
2022-02-03 25.50 25.50 25.05 25.40 0.5M
2022-02-02 25.00 25.75 24.80 25.50 1.1M
2022-01-31 25.00 25.10 24.75 25.00 3.4M
2022-01-28 24.50 24.70 24.35 24.60 0.5M
2022-01-27 24.50 24.55 24.25 24.50 1.5M
2022-01-26 24.80 25.00 24.30 24.50 0.8M
2022-01-25 24.90 24.95 24.60 24.85 0.7M
2022-01-24 24.90 25.25 24.50 24.95 0.9M
2022-01-21 25.00 25.00 24.70 25.00 1.2M
2022-01-20 25.60 25.60 24.80 25.20 3.7M
2022-01-19 26.00 26.00 25.30 25.50 1.0M
2022-01-18 26.00 26.45 25.60 26.00 2.8M
2022-01-17 25.60 26.00 25.25 25.90 3.0M
2022-01-14 25.10 25.60 24.70 25.60 1.2M
2022-01-13 25.35 25.35 24.85 25.05 0.4M
2022-01-12 25.00 25.40 24.70 25.35 1.4M
2022-01-11 24.85 25.55 24.30 24.95 1.8M
2022-01-10 24.30 25.20 23.90 24.75 1.5M
2022-01-07 24.20 24.25 23.70 23.80 1.1M
2022-01-06 24.00 24.15 23.90 24.10 0.9M
2022-01-05 24.50 24.50 23.95 24.15 0.9M
2022-01-03 24.50 24.80 24.00 24.00 1.6M