Vivant Corp

VVT
🏛️ 菲律宾 →
18.70
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 18.56 18.56 18.56 18.56 1.0K
10:00 18.52 18.56 18.52 18.56 1.6K
10:05 18.54 18.54 18.54 18.54 0.1K
10:15 18.58 18.58 18.58 18.58 0.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 18.70 18.70 18.70 18.70 0.0M
2025-09-26 18.56 18.58 18.52 18.58 0.0M
2025-09-25 20.85 20.85 20.85 20.85 0.0M
2025-09-22 20.95 20.95 20.95 20.95 0.0M
2025-09-19 20.95 20.95 20.95 20.95 0.0M
2025-09-18 20.95 20.95 20.95 20.95 0.0M
2025-09-17 20.95 20.95 20.95 20.95 0.0M
2025-09-16 20.95 20.95 20.95 20.95 0.0M
2025-09-15 20.95 20.95 20.95 20.95 0.0M
2025-09-12 20.95 20.95 20.95 20.95 0.0M
2025-09-11 20.95 20.95 20.95 20.95 0.0M
2025-09-10 20.95 20.95 20.95 20.95 0.0M
2025-09-04 18.52 18.52 18.52 18.52 0.0M
2025-09-03 18.52 18.52 18.52 18.52 0.0M
2025-09-01 19.98 19.98 18.42 18.42 0.0M
2025-08-29 18.68 18.68 18.68 18.68 0.0M
2025-08-28 18.68 18.68 18.68 18.68 0.0M
2025-08-27 18.68 18.68 18.68 18.68 0.0M
2025-08-26 18.68 18.68 18.68 18.68 0.0M
2025-08-22 18.68 18.68 18.68 18.68 0.0M
2025-08-20 18.68 18.68 18.68 18.68 0.0M
2025-08-19 18.68 18.68 18.68 18.68 0.0M
2025-08-18 18.68 18.68 18.68 18.68 0.0M
2025-08-13 18.68 18.68 18.68 18.68 0.0M
2025-08-12 18.68 19.98 18.68 19.98 0.0M
2025-08-04 19.00 19.00 19.00 19.00 0.0M
2025-08-01 18.68 18.68 18.68 18.68 0.0M
2025-07-30 18.76 18.76 18.76 18.76 0.0M
2025-07-29 18.68 18.72 18.68 18.70 0.0M
2025-07-28 18.66 18.72 18.66 18.72 0.0M
2025-07-24 18.60 19.98 18.60 19.98 0.0M
2025-07-21 18.16 18.16 18.16 18.16 0.0M
2025-07-18 18.16 21.50 18.16 21.50 0.0M
2025-07-17 18.12 18.14 18.12 18.14 0.0M
2025-07-16 20.00 20.00 18.12 18.12 0.0M
2025-07-14 20.00 20.00 20.00 20.00 0.0M
2025-07-11 18.26 20.00 18.26 20.00 0.0M
2025-07-10 22.00 22.00 22.00 22.00 0.0M
2025-07-07 19.00 22.00 19.00 22.00 0.0M
2025-07-04 25.00 25.00 25.00 25.00 0.0M
2025-07-03 25.00 25.00 24.50 25.00 0.0M
2025-07-01 20.00 20.00 20.00 20.00 0.0M
2025-06-30 18.80 18.80 18.80 18.80 0.0M
2025-06-27 18.02 18.02 18.02 18.02 0.0M
2025-06-26 18.02 18.02 18.02 18.02 0.0M
2025-06-25 18.02 18.02 18.02 18.02 0.0M
2025-06-24 18.02 18.02 18.02 18.02 0.0M
2025-06-23 18.02 18.02 18.02 18.02 0.0M
2025-06-20 18.02 18.02 18.02 18.02 0.0M
2025-06-19 18.02 18.02 18.02 18.02 0.0M
2025-06-18 18.02 18.02 18.02 18.02 0.0M
2025-06-16 18.02 18.02 18.02 18.02 0.0M
2025-06-13 18.00 18.02 18.00 18.02 0.0M
2025-06-11 18.00 18.00 18.00 18.00 0.0M
2025-06-10 18.02 18.02 18.02 18.02 0.0M
2025-06-05 18.20 18.20 18.20 18.20 0.0M
2025-06-04 18.20 18.20 18.20 18.20 0.0M
2025-06-02 18.18 18.20 18.18 18.20 0.0M
2025-05-30 18.18 18.18 18.18 18.18 0.0M
2025-05-29 17.56 17.56 17.56 17.56 0.0M
2025-05-28 18.34 18.34 17.62 17.62 0.0M
2025-05-27 18.50 18.50 17.60 17.62 0.0M
2025-05-26 20.65 20.65 17.52 18.98 0.0M
2025-05-23 20.65 20.65 20.65 20.65 0.0M
2025-05-21 19.30 19.30 19.30 19.30 0.0M
2025-05-20 19.30 19.30 19.30 19.30 0.0M
2025-05-19 19.30 19.30 19.30 19.30 0.0M
2025-05-16 19.30 19.30 19.30 19.30 0.0M
2025-05-15 19.30 19.30 19.30 19.30 0.0M
2025-05-14 19.30 19.30 19.30 19.30 0.0M
2025-05-13 19.30 19.30 19.30 19.30 0.0M
2025-05-09 19.30 19.30 19.30 19.30 0.0M
2025-05-08 19.30 19.30 19.30 19.30 0.0M
2025-05-07 19.30 19.30 19.30 19.30 0.0M
2025-05-06 19.30 19.30 19.30 19.30 0.0M
2025-05-05 19.30 19.30 19.30 19.30 0.0M
2025-05-02 19.30 19.30 19.30 19.30 0.0M
2025-04-30 19.48 19.48 19.48 19.48 0.0M
2025-04-25 19.48 19.48 19.48 19.48 0.0M
2025-04-21 18.00 18.00 18.00 18.00 0.0M
2025-04-14 18.00 18.00 18.00 18.00 0.0M
2025-04-11 17.26 17.26 17.26 17.26 0.0M
2025-04-03 18.00 18.00 17.16 17.16 0.0M
2025-03-31 18.02 18.02 18.02 18.02 0.0M
2025-03-25 18.48 18.48 18.48 18.48 0.0M
2025-03-18 19.00 19.00 18.00 18.00 0.0M
2025-03-17 19.00 19.00 19.00 19.00 0.0M
2025-03-14 19.00 19.00 19.00 19.00 0.0M
2025-03-11 19.00 21.20 19.00 21.20 0.0M
2025-03-10 19.88 19.90 19.88 19.90 0.0M
2025-03-03 19.90 19.90 19.90 19.90 0.0M
2025-02-28 19.90 19.90 19.90 19.90 0.0M
2025-02-27 18.16 19.88 18.16 19.88 0.0M
2025-02-24 19.98 19.98 19.98 19.98 0.0M
2025-02-21 19.96 19.96 18.12 18.12 0.0M
2025-02-19 18.14 18.14 18.12 18.12 0.0M
2025-02-17 18.12 18.12 18.12 18.12 0.0M
2025-02-13 18.12 18.12 18.12 18.12 0.0M
2025-02-12 21.70 21.70 20.00 20.00 0.0M
2025-02-11 20.00 20.00 20.00 20.00 0.0M
2025-02-10 21.95 21.95 21.95 21.95 0.0M
2025-02-07 18.98 24.00 18.98 22.00 0.0M
2025-02-06 18.98 18.98 18.98 18.98 0.0M
2025-01-31 18.78 18.78 18.78 18.78 0.0M
2025-01-23 18.78 18.80 18.78 18.80 0.0M
2025-01-22 18.02 18.02 18.02 18.02 0.0M
2025-01-21 18.02 18.02 18.02 18.02 0.0M
2025-01-13 18.02 18.02 18.02 18.02 0.0M
2025-01-10 18.06 18.06 18.02 18.02 0.0M
2025-01-06 18.06 18.06 18.06 18.06 0.0M
2025-01-02 18.02 18.02 18.02 18.02 0.0M