Megaworld Corp

MEG
🏛️ 菲律宾 →
1.99
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 2.02 2.02 2.02 2.02 57.0K
09:40 2.02 2.04 2.02 2.02 39.0K
09:45 2.04 2.04 2.04 2.04 9.0K
09:50 2.04 2.04 2.03 2.03 16.0K
09:55 2.02 2.02 2.02 2.02 18.0K
10:10 2.02 2.04 2.02 2.04 58.0K
10:15 2.02 2.02 2.02 2.02 17.0K
10:20 2.02 2.04 2.02 2.04 9.0K
10:25 2.04 2.04 2.04 2.04 2.0K
10:30 2.02 2.02 2.02 2.02 33.0K
10:35 2.02 2.02 2.02 2.02 16.0K
10:40 2.02 2.02 2.02 2.02 41.0K
10:50 2.02 2.02 2.02 2.02 44.0K
10:55 2.03 2.03 2.02 2.03 19.0K
11:00 2.02 2.02 2.02 2.02 8.0K
11:05 2.02 2.02 2.02 2.02 38.0K
11:10 2.02 2.02 2.02 2.02 246.0K
11:15 2.02 2.02 2.01 2.01 239.0K
11:20 2.02 2.02 2.01 2.01 18.0K
11:30 2.01 2.01 2.01 2.01 93.0K
11:35 2.02 2.02 2.01 2.01 102.0K
11:40 2.01 2.02 2.01 2.02 239.0K
11:45 2.01 2.01 2.01 2.01 8.0K
11:55 2.01 2.01 2.01 2.01 42.0K
13:00 2.01 2.02 2.01 2.01 63.0K
13:05 2.01 2.01 2.01 2.01 38.0K
13:10 2.02 2.02 2.01 2.01 38.0K
13:20 2.01 2.02 2.01 2.02 135.0K
13:25 2.02 2.02 2.01 2.01 128.0K
13:30 2.01 2.01 2.01 2.01 36.0K
13:35 2.01 2.02 2.01 2.01 936.0K
13:40 2.01 2.01 2.01 2.01 14.0K
13:45 2.01 2.02 1.99 1.99 3,812.0K
13:50 1.99 2.00 1.99 1.99 130.0K
13:55 1.99 1.99 1.99 1.99 342.0K
14:00 1.99 1.99 1.98 1.98 1,572.0K
14:05 1.98 1.98 1.98 1.98 106.0K
14:10 1.99 1.99 1.98 1.98 28.0K
14:20 1.98 1.99 1.98 1.99 767.0K
14:25 1.99 1.99 1.99 1.99 1.0K
14:30 2.00 2.00 2.00 2.00 38.0K
14:35 2.02 2.02 2.02 2.02 2.0K
14:40 2.02 2.02 2.00 2.00 61.0K
14:50 2.00 2.00 2.00 2.00 794.0K
14:55 2.00 2.00 2.00 2.00 1.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 2.01 2.03 1.99 1.99 8.5M
2025-09-29 2.00 2.02 2.00 2.02 3.0M
2025-09-26 2.02 2.04 1.98 2.00 10.5M
2025-09-25 2.04 2.05 2.01 2.02 6.9M
2025-09-24 2.03 2.06 2.03 2.04 3.9M
2025-09-23 2.05 2.06 2.03 2.03 5.4M
2025-09-22 2.06 2.08 2.05 2.05 2.2M
2025-09-19 2.05 2.09 2.05 2.06 11.4M
2025-09-18 2.08 2.08 2.05 2.05 5.0M
2025-09-17 2.06 2.08 2.05 2.08 4.0M
2025-09-16 2.08 2.08 2.05 2.06 3.6M
2025-09-15 2.07 2.10 2.06 2.08 7.1M
2025-09-12 2.06 2.07 2.05 2.07 5.4M
2025-09-11 2.05 2.07 2.05 2.06 4.7M
2025-09-10 2.04 2.07 2.04 2.05 6.6M
2025-09-09 2.04 2.05 2.02 2.04 8.4M
2025-09-08 2.04 2.06 2.02 2.04 5.5M
2025-09-05 2.05 2.06 2.04 2.04 1.2M
2025-09-04 2.05 2.06 2.04 2.06 1.6M
2025-09-03 2.04 2.06 2.03 2.06 5.1M
2025-09-02 2.04 2.06 2.03 2.04 4.6M
2025-09-01 2.06 2.06 2.03 2.04 3.6M
2025-08-29 2.06 2.08 2.03 2.06 4.3M
2025-08-28 2.06 2.09 2.05 2.06 7.3M
2025-08-27 2.03 2.06 2.03 2.05 6.1M
2025-08-26 2.10 2.10 2.02 2.02 20.6M
2025-08-22 2.11 2.14 2.10 2.13 11.0M
2025-08-20 2.10 2.12 2.09 2.10 7.0M
2025-08-19 2.10 2.13 2.10 2.10 3.2M
2025-08-18 2.12 2.12 2.09 2.10 5.9M
2025-08-15 2.13 2.14 2.10 2.10 5.4M
2025-08-14 2.12 2.15 2.09 2.13 12.8M
2025-08-13 2.08 2.12 2.07 2.12 17.8M
2025-08-12 2.09 2.10 2.06 2.07 14.3M
2025-08-11 2.08 2.08 2.03 2.04 9.4M
2025-08-08 2.09 2.10 2.06 2.06 6.4M
2025-08-07 2.04 2.10 2.04 2.09 18.1M
2025-08-06 2.01 2.06 2.01 2.04 17.6M
2025-08-05 1.99 2.03 1.99 2.01 26.6M
2025-08-04 1.97 2.00 1.97 1.99 3.3M
2025-08-01 2.00 2.00 1.97 1.97 6.2M
2025-07-31 2.01 2.01 1.99 1.99 7.0M
2025-07-30 2.00 2.02 1.98 2.01 7.6M
2025-07-29 2.02 2.04 2.00 2.00 10.8M
2025-07-28 2.02 2.05 2.01 2.03 15.2M
2025-07-25 2.03 2.04 2.02 2.02 3.1M
2025-07-24 2.03 2.05 2.02 2.03 4.2M
2025-07-23 2.03 2.05 2.01 2.03 8.7M
2025-07-22 2.02 2.03 2.01 2.03 9.7M
2025-07-21 1.99 2.05 1.99 2.02 10.1M
2025-07-18 2.01 2.02 1.99 1.99 5.5M
2025-07-17 2.02 2.03 2.00 2.01 5.1M
2025-07-16 2.06 2.07 2.00 2.00 15.5M
2025-07-15 2.06 2.08 2.04 2.04 16.2M
2025-07-14 2.06 2.08 2.04 2.06 18.6M
2025-07-11 2.04 2.08 2.03 2.06 12.2M
2025-07-10 2.01 2.06 2.00 2.03 27.2M
2025-07-09 2.01 2.03 2.01 2.01 13.6M
2025-07-08 2.00 2.02 1.98 2.01 9.6M
2025-07-07 1.94 2.00 1.94 1.99 6.8M
2025-07-04 1.97 1.97 1.90 1.94 9.8M
2025-07-03 1.99 2.03 1.96 1.97 5.8M
2025-07-02 1.99 2.00 1.93 1.99 8.5M
2025-07-01 1.98 2.00 1.95 1.99 4.6M
2025-06-30 1.96 2.03 1.94 1.97 14.5M
2025-06-27 1.83 2.01 1.81 1.96 19.3M
2025-06-26 1.80 1.83 1.80 1.82 7.7M
2025-06-25 1.77 1.81 1.76 1.80 7.5M
2025-06-24 1.76 1.77 1.75 1.76 10.1M
2025-06-23 1.75 1.76 1.74 1.76 7.7M
2025-06-20 1.78 1.80 1.76 1.76 11.9M
2025-06-19 1.79 1.80 1.78 1.78 3.5M
2025-06-18 1.79 1.80 1.79 1.80 1.9M
2025-06-17 1.80 1.80 1.78 1.78 3.5M
2025-06-16 1.80 1.80 1.78 1.79 2.6M
2025-06-13 1.80 1.81 1.78 1.81 4.9M
2025-06-11 1.80 1.81 1.79 1.80 2.4M
2025-06-10 1.81 1.81 1.80 1.80 2.8M
2025-06-09 1.82 1.82 1.80 1.81 2.0M
2025-06-05 1.81 1.82 1.80 1.81 2.5M
2025-06-04 1.81 1.82 1.80 1.81 2.8M
2025-06-03 1.82 1.83 1.81 1.82 2.1M
2025-06-02 1.79 1.83 1.77 1.82 2.1M
2025-05-30 1.75 1.82 1.75 1.79 14.7M
2025-05-29 1.75 1.76 1.73 1.75 8.5M
2025-05-28 1.74 1.78 1.73 1.75 13.4M
2025-05-27 1.75 1.78 1.74 1.74 14.7M
2025-05-26 1.78 1.80 1.74 1.74 16.5M
2025-05-23 1.80 1.80 1.77 1.78 2.7M
2025-05-22 1.82 1.82 1.76 1.81 6.2M
2025-05-21 1.79 1.82 1.79 1.82 0.9M
2025-05-20 1.81 1.83 1.78 1.80 4.5M
2025-05-19 1.82 1.82 1.80 1.82 1.3M
2025-05-16 1.81 1.84 1.80 1.80 2.2M
2025-05-15 1.85 1.86 1.81 1.81 2.3M
2025-05-14 1.86 1.87 1.83 1.84 2.3M
2025-05-13 1.85 1.87 1.83 1.86 3.6M
2025-05-09 1.81 1.85 1.79 1.85 6.4M
2025-05-08 1.84 1.84 1.79 1.79 4.6M
2025-05-07 1.80 1.85 1.79 1.82 9.9M
2025-05-06 1.80 1.83 1.80 1.80 6.9M
2025-05-05 1.80 1.81 1.79 1.79 3.7M
2025-05-02 1.79 1.81 1.78 1.80 1.9M
2025-04-30 1.80 1.81 1.78 1.78 2.6M
2025-04-29 1.80 1.80 1.78 1.80 4.6M
2025-04-28 1.79 1.80 1.78 1.79 1.2M
2025-04-25 1.80 1.80 1.76 1.79 2.3M
2025-04-24 1.78 1.80 1.76 1.80 0.8M
2025-04-23 1.78 1.79 1.76 1.78 0.8M
2025-04-22 1.76 1.80 1.75 1.80 3.8M
2025-04-21 1.80 1.81 1.75 1.77 3.5M
2025-04-16 1.82 1.82 1.78 1.78 1.3M
2025-04-15 1.81 1.82 1.79 1.82 1.3M
2025-04-14 1.78 1.81 1.76 1.81 3.4M
2025-04-11 1.77 1.78 1.75 1.75 3.3M
2025-04-10 1.75 1.81 1.74 1.80 12.0M
2025-04-08 1.72 1.77 1.72 1.74 7.3M
2025-04-07 1.79 1.79 1.72 1.74 7.9M
2025-04-04 1.83 1.83 1.79 1.79 6.9M
2025-04-03 1.84 1.85 1.82 1.83 1.3M
2025-04-02 1.82 1.85 1.79 1.84 1.7M
2025-03-31 1.82 1.84 1.78 1.79 4.4M
2025-03-28 1.77 1.82 1.77 1.78 1.5M
2025-03-27 1.83 1.83 1.76 1.77 9.6M
2025-03-26 1.81 1.83 1.80 1.81 6.9M
2025-03-25 1.85 1.87 1.81 1.81 7.7M
2025-03-24 1.86 1.86 1.85 1.85 3.3M
2025-03-21 1.84 1.88 1.84 1.86 6.5M
2025-03-20 1.81 1.85 1.81 1.85 4.2M
2025-03-19 1.82 1.83 1.81 1.81 2.3M
2025-03-18 1.81 1.82 1.80 1.80 1.6M
2025-03-17 1.81 1.81 1.79 1.81 3.0M
2025-03-14 1.78 1.81 1.78 1.81 2.7M
2025-03-13 1.80 1.80 1.77 1.78 4.0M
2025-03-12 1.78 1.80 1.78 1.80 3.8M
2025-03-11 1.80 1.82 1.77 1.80 5.6M
2025-03-10 1.78 1.82 1.78 1.80 5.1M
2025-03-07 1.83 1.83 1.75 1.75 8.8M
2025-03-06 1.80 1.83 1.77 1.83 2.1M
2025-03-05 1.78 1.80 1.75 1.80 2.7M
2025-03-04 1.74 1.78 1.74 1.76 1.8M
2025-03-03 1.74 1.76 1.74 1.74 3.7M
2025-02-28 1.76 1.79 1.74 1.74 30.2M
2025-02-27 1.78 1.78 1.76 1.76 7.0M
2025-02-26 1.75 1.79 1.74 1.79 5.6M
2025-02-25 1.75 1.76 1.74 1.75 6.0M
2025-02-24 1.76 1.78 1.75 1.77 2.8M
2025-02-21 1.79 1.79 1.76 1.78 2.9M
2025-02-20 1.76 1.78 1.75 1.76 10.0M
2025-02-19 1.80 1.80 1.76 1.76 3.9M
2025-02-18 1.75 1.80 1.75 1.80 3.1M
2025-02-17 1.76 1.77 1.75 1.75 4.6M
2025-02-14 1.76 1.77 1.75 1.76 7.7M
2025-02-13 1.77 1.77 1.75 1.75 4.5M
2025-02-12 1.78 1.79 1.76 1.76 2.7M
2025-02-11 1.78 1.80 1.76 1.77 4.0M
2025-02-10 1.80 1.82 1.77 1.77 3.8M
2025-02-07 1.79 1.80 1.78 1.78 2.1M
2025-02-06 1.84 1.84 1.78 1.78 6.2M
2025-02-05 1.80 1.85 1.78 1.82 4.9M
2025-02-04 1.76 1.81 1.76 1.77 2.8M
2025-02-03 1.77 1.80 1.75 1.75 5.3M
2025-01-31 1.79 1.82 1.77 1.77 10.8M
2025-01-30 1.83 1.84 1.79 1.79 7.3M
2025-01-28 1.84 1.85 1.83 1.83 3.2M
2025-01-27 1.86 1.87 1.83 1.84 1.7M
2025-01-24 1.84 1.86 1.83 1.86 0.9M
2025-01-23 1.83 1.87 1.83 1.85 1.7M
2025-01-22 1.85 1.87 1.83 1.83 3.5M
2025-01-21 1.85 1.86 1.84 1.85 1.2M
2025-01-20 1.86 1.87 1.83 1.83 1.8M
2025-01-17 1.88 1.88 1.84 1.86 2.2M
2025-01-16 1.84 1.88 1.84 1.85 1.5M
2025-01-15 1.88 1.89 1.84 1.84 1.4M
2025-01-14 1.85 1.88 1.83 1.88 5.9M
2025-01-13 1.88 1.92 1.85 1.87 4.7M
2025-01-10 1.92 1.94 1.87 1.88 8.7M
2025-01-09 1.95 1.96 1.92 1.92 2.8M
2025-01-08 1.94 1.97 1.93 1.93 3.0M
2025-01-07 1.97 1.99 1.92 1.92 6.6M
2025-01-06 2.02 2.03 1.97 1.97 7.7M
2025-01-03 2.00 2.03 1.99 2.01 3.6M
2025-01-02 2.02 2.02 1.99 2.00 6.7M