Wilcon Depot Inc

WLCON
🏛️ 菲律宾 →
9.25
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 28.34 29.13 28.10 29.08 1.1M
2022-12-28 28.79 28.84 28.24 28.59 1.3M
2022-12-27 29.13 29.53 28.79 29.08 0.6M
2022-12-23 29.18 29.23 28.59 28.79 0.7M
2022-12-22 29.18 29.62 29.18 29.58 1.0M
2022-12-21 29.13 29.72 29.13 29.18 0.4M
2022-12-20 28.49 29.77 28.00 29.58 1.0M
2022-12-19 29.43 29.43 28.49 28.49 0.4M
2022-12-16 30.22 30.22 29.33 29.43 0.3M
2022-12-15 29.58 30.36 29.08 30.31 0.4M
2022-12-14 29.58 30.12 28.84 29.58 3.0M
2022-12-13 30.17 30.36 28.59 28.98 2.6M
2022-12-12 31.45 31.50 30.17 30.17 2.3M
2022-12-09 30.81 31.74 30.56 31.35 1.4M
2022-12-07 30.81 30.86 30.17 30.46 0.2M
2022-12-06 31.01 31.01 30.22 30.22 0.3M
2022-12-05 29.67 31.01 29.58 30.96 0.6M
2022-12-02 30.02 30.91 29.67 29.67 0.8M
2022-12-01 31.70 32.34 29.77 29.77 2.7M
2022-11-29 32.53 32.63 31.70 31.70 4.3M
2022-11-28 31.94 32.93 31.79 32.63 2.0M
2022-11-25 31.45 32.04 31.25 32.04 2.7M
2022-11-24 31.15 31.55 31.15 31.50 0.6M
2022-11-23 31.60 31.70 31.45 31.55 2.1M
2022-11-22 31.05 31.79 31.01 31.55 2.0M
2022-11-21 30.81 31.05 30.71 30.96 0.4M
2022-11-18 30.76 31.01 30.71 30.86 0.7M
2022-11-17 30.46 30.76 30.17 30.76 0.9M
2022-11-16 29.58 30.31 29.58 30.17 1.2M
2022-11-15 30.22 30.22 29.48 29.58 1.3M
2022-11-14 30.46 30.46 29.62 30.07 0.8M
2022-11-11 31.01 31.01 30.36 30.46 0.8M
2022-11-10 30.36 31.05 29.72 31.05 0.6M
2022-11-09 30.27 30.51 29.58 30.36 0.5M
2022-11-08 29.67 31.05 29.58 30.27 2.6M
2022-11-07 29.62 29.67 29.53 29.67 0.7M
2022-11-04 29.43 29.77 28.93 29.58 1.9M
2022-11-03 29.08 29.58 28.84 29.58 1.0M
2022-11-02 29.18 29.58 28.93 29.33 1.5M
2022-10-28 28.59 29.53 28.10 28.93 1.5M
2022-10-27 28.79 28.79 27.90 28.59 0.3M
2022-10-26 28.98 29.03 27.85 28.20 0.8M
2022-10-25 28.59 28.98 28.49 28.59 1.1M
2022-10-24 27.26 28.59 27.21 28.10 0.9M
2022-10-21 27.11 27.95 26.82 27.16 3.0M
2022-10-20 28.98 28.98 26.62 26.62 3.0M
2022-10-19 28.98 28.98 28.29 28.79 0.1M
2022-10-18 28.44 29.23 28.29 28.98 0.3M
2022-10-17 28.00 28.39 27.60 28.34 0.8M
2022-10-14 27.60 28.10 27.60 28.00 0.5M
2022-10-13 26.77 27.21 26.42 27.21 0.6M
2022-10-12 26.13 26.62 25.98 26.37 2.2M
2022-10-11 27.11 28.00 26.42 26.42 2.2M
2022-10-10 27.90 27.90 27.01 27.01 0.1M
2022-10-07 27.11 28.00 27.11 27.90 0.3M
2022-10-06 27.60 28.24 27.16 27.31 0.8M
2022-10-05 27.60 28.24 27.21 27.60 0.4M
2022-10-04 28.49 28.69 26.82 26.82 1.1M
2022-10-03 29.33 29.33 27.70 28.49 1.2M
2022-09-30 27.46 31.50 26.77 31.50 2.6M
2022-09-29 27.55 28.00 26.96 27.60 0.7M
2022-09-28 27.90 28.29 26.72 27.31 1.0M
2022-09-27 29.08 29.08 27.60 28.29 0.9M
2022-09-26 29.33 29.38 28.29 29.28 0.6M
2022-09-23 29.33 29.38 28.29 29.28 0.6M
2022-09-22 28.10 29.08 27.60 29.08 0.2M
2022-09-21 29.18 29.28 27.80 28.34 0.3M
2022-09-20 29.67 29.87 29.53 29.58 1.2M
2022-09-19 29.13 29.58 28.39 29.58 3.9M
2022-09-16 29.38 29.38 28.98 29.13 1.2M
2022-09-15 29.97 29.97 28.74 29.38 1.0M
2022-09-14 28.98 30.07 28.44 30.07 0.7M
2022-09-13 29.58 29.62 29.03 29.03 0.4M
2022-09-12 29.53 29.87 29.48 29.58 1.3M
2022-09-09 29.38 29.48 28.64 29.48 0.6M
2022-09-08 27.90 29.48 27.90 29.48 1.3M
2022-09-07 29.38 29.53 27.80 27.80 1.2M
2022-09-06 29.28 29.48 29.08 29.48 0.6M
2022-09-05 29.38 29.58 28.44 29.28 0.6M
2022-09-02 27.80 29.38 27.80 29.38 0.8M
2022-09-01 29.53 29.53 27.65 27.65 1.8M
2022-08-31 29.72 29.77 29.38 29.53 0.5M
2022-08-30 29.58 30.07 29.18 29.18 1.0M
2022-08-26 29.38 30.02 29.08 29.58 1.0M
2022-08-25 28.24 29.38 28.24 29.28 0.4M
2022-08-24 29.08 29.08 28.49 28.59 1.1M
2022-08-23 29.58 29.62 28.20 29.13 1.3M
2022-08-22 29.53 29.82 29.48 29.67 0.4M
2022-08-19 29.58 29.87 29.48 29.67 0.6M
2022-08-18 30.12 30.12 29.58 29.62 0.4M
2022-08-17 30.07 30.76 29.58 30.22 1.7M
2022-08-16 29.77 30.51 29.48 30.51 2.4M
2022-08-15 30.02 30.02 29.43 29.58 0.4M
2022-08-12 28.84 30.22 28.79 30.02 1.5M
2022-08-11 28.10 30.66 28.10 28.74 8.2M
2022-08-10 27.60 28.00 27.21 28.00 3.9M
2022-08-09 27.11 27.70 26.96 27.41 1.0M
2022-08-08 27.60 27.60 27.16 27.16 0.5M
2022-08-05 27.70 27.80 26.86 27.11 1.0M
2022-08-04 28.00 28.44 27.41 28.00 2.8M
2022-08-03 26.62 28.05 26.62 28.00 2.4M
2022-08-02 27.11 27.41 26.32 26.62 1.5M
2022-08-01 27.21 28.74 26.27 27.11 5.9M
2022-07-29 25.09 27.60 25.09 27.26 5.7M
2022-07-28 23.66 25.04 23.66 25.04 1.3M
2022-07-27 23.02 23.56 22.87 23.41 0.3M
2022-07-26 23.17 23.36 22.67 23.02 0.4M
2022-07-25 22.67 23.17 22.43 23.17 0.1M
2022-07-22 22.03 22.87 22.03 22.67 2.4M
2022-07-21 23.02 23.17 21.94 22.03 1.6M
2022-07-20 22.38 23.12 22.38 23.02 0.9M
2022-07-19 21.49 23.17 21.49 22.18 2.3M
2022-07-18 22.13 22.13 21.44 21.49 3.6M
2022-07-15 21.34 22.03 21.29 22.03 2.6M
2022-07-14 22.23 22.23 20.75 21.25 4.6M
2022-07-13 23.56 23.56 22.23 22.67 2.9M
2022-07-12 23.56 23.61 23.22 23.56 0.7M
2022-07-11 23.17 23.61 23.07 23.61 0.3M
2022-07-08 23.32 23.46 23.12 23.22 1.1M
2022-07-07 22.77 23.56 22.67 23.22 1.1M
2022-07-06 22.18 22.87 22.18 22.67 0.3M
2022-07-05 22.63 22.67 22.18 22.23 1.9M
2022-07-04 23.66 23.66 21.94 22.67 3.1M
2022-07-01 23.46 23.86 23.46 23.66 2.3M
2022-06-30 23.76 24.01 22.67 23.46 1.5M
2022-06-29 23.96 23.96 23.66 23.91 1.2M
2022-06-28 23.86 23.86 23.61 23.66 1.5M
2022-06-27 22.67 24.10 22.67 24.05 0.6M
2022-06-24 23.51 23.51 22.67 23.17 1.1M
2022-06-23 22.63 23.51 22.38 23.51 1.6M
2022-06-22 22.87 23.17 22.48 22.72 1.7M
2022-06-21 23.51 23.51 22.87 22.87 0.7M
2022-06-20 23.61 23.61 23.07 23.12 1.8M
2022-06-17 23.66 23.66 22.28 22.97 6.2M
2022-06-16 25.83 25.83 24.15 24.15 1.7M
2022-06-15 25.63 26.08 25.53 25.83 2.3M
2022-06-14 25.83 26.13 25.58 25.68 1.8M
2022-06-13 26.72 26.72 26.13 26.47 0.2M
2022-06-10 27.06 27.11 26.42 27.11 0.8M
2022-06-09 27.31 27.31 26.57 27.11 0.7M
2022-06-08 27.21 27.31 26.62 27.31 0.8M
2022-06-07 26.95 27.60 26.95 27.60 0.3M
2022-06-06 27.00 27.10 26.80 27.00 0.2M
2022-06-03 27.05 27.05 26.55 27.00 0.6M
2022-06-02 26.55 27.10 26.10 26.80 1.3M
2022-06-01 26.40 26.90 26.40 26.60 0.7M
2022-05-31 26.90 27.20 26.50 26.50 1.3M
2022-05-30 27.00 27.20 26.95 27.00 1.8M
2022-05-27 27.00 27.00 26.65 27.00 0.9M
2022-05-26 27.20 27.20 26.65 27.15 0.9M
2022-05-25 27.25 27.40 26.55 26.75 0.7M
2022-05-24 28.30 28.30 27.20 27.70 0.4M
2022-05-23 27.75 28.40 27.30 27.70 0.9M
2022-05-20 27.25 28.50 27.25 27.75 3.4M
2022-05-19 27.60 28.25 27.00 27.25 2.1M
2022-05-18 28.20 28.65 27.50 27.60 0.5M
2022-05-17 27.85 28.15 27.00 28.15 0.5M
2022-05-16 26.45 27.90 26.45 27.90 1.3M
2022-05-13 26.80 27.10 26.60 27.00 0.9M
2022-05-12 26.80 28.60 26.80 27.00 2.6M
2022-05-11 26.00 28.00 25.95 27.05 1.1M
2022-05-10 26.20 26.45 25.60 26.00 1.3M
2022-05-06 27.50 27.75 27.00 27.05 0.4M
2022-05-05 27.50 27.60 27.00 27.50 0.2M
2022-05-04 27.55 27.75 26.90 27.25 0.9M
2022-05-02 27.80 28.10 27.00 27.10 0.3M
2022-04-29 28.50 28.50 27.60 28.00 1.8M
2022-04-28 27.90 28.80 27.80 28.80 1.2M
2022-04-27 28.50 28.50 27.85 28.00 0.9M
2022-04-26 28.80 28.80 28.20 28.50 0.6M
2022-04-25 28.30 28.95 28.10 28.95 2.4M
2022-04-22 28.45 28.90 28.15 28.30 1.2M
2022-04-21 28.15 29.35 28.00 28.45 2.0M
2022-04-20 28.95 28.95 27.90 27.95 1.0M
2022-04-19 26.85 29.00 26.85 29.00 1.5M
2022-04-18 26.60 26.90 26.20 26.85 0.7M
2022-04-13 26.00 26.50 25.90 26.50 1.1M
2022-04-12 26.50 26.50 25.90 26.00 1.0M
2022-04-11 25.50 26.60 25.20 26.50 2.7M
2022-04-08 25.00 25.50 24.75 25.15 2.4M
2022-04-07 26.00 26.10 24.95 25.00 1.9M
2022-04-06 26.75 26.80 25.90 25.90 1.7M
2022-04-05 27.45 27.45 26.75 26.80 0.9M
2022-04-04 27.10 27.70 27.05 27.45 0.4M
2022-04-01 27.30 27.30 26.80 27.10 0.5M
2022-03-31 26.30 27.30 26.20 27.00 4.2M
2022-03-30 26.25 26.70 26.10 26.25 5.3M
2022-03-29 26.15 26.20 26.10 26.15 1.0M
2022-03-28 26.25 26.25 26.15 26.20 0.6M
2022-03-25 26.05 26.30 25.80 26.30 1.1M
2022-03-24 26.10 26.20 26.00 26.20 0.6M
2022-03-23 26.70 26.70 26.10 26.10 0.8M
2022-03-22 26.10 26.70 26.10 26.70 0.9M
2022-03-21 26.65 26.80 26.10 26.10 0.6M
2022-03-18 26.35 26.55 26.00 26.00 3.5M
2022-03-17 26.50 26.80 26.35 26.40 4.6M
2022-03-16 27.00 27.00 26.00 26.50 2.2M
2022-03-15 26.00 27.00 24.90 27.00 2.2M
2022-03-14 26.85 27.00 26.25 26.25 2.9M
2022-03-11 26.90 27.00 26.80 27.00 2.3M
2022-03-10 26.95 27.75 26.80 26.90 2.5M
2022-03-09 26.35 27.15 26.35 26.85 2.0M
2022-03-08 27.75 27.75 26.30 26.30 1.8M
2022-03-07 27.65 28.70 27.40 28.70 0.5M
2022-03-04 27.70 28.00 27.65 27.70 0.4M
2022-03-03 28.90 28.90 27.65 27.65 1.0M
2022-03-02 29.10 29.75 28.90 28.90 0.8M
2022-03-01 29.25 29.30 28.75 29.00 1.2M
2022-02-28 27.50 29.40 27.45 29.25 3.0M
2022-02-24 28.30 28.75 27.70 27.90 2.2M
2022-02-23 28.25 28.70 27.95 28.30 1.5M
2022-02-22 28.20 28.50 27.50 28.25 1.9M
2022-02-21 27.50 28.20 27.30 28.20 3.4M
2022-02-18 26.85 27.70 26.35 27.50 6.3M
2022-02-17 27.05 27.05 26.30 26.30 2.5M
2022-02-16 27.00 27.50 26.85 27.05 0.9M
2022-02-15 27.80 27.80 26.65 27.05 1.3M
2022-02-14 26.50 28.70 26.40 28.70 2.6M
2022-02-11 27.10 27.35 26.50 26.50 2.8M
2022-02-10 27.05 27.20 27.00 27.00 1.7M
2022-02-09 27.50 27.85 27.05 27.05 2.5M
2022-02-08 28.50 28.50 27.50 27.50 1.5M
2022-02-07 29.00 29.90 27.90 28.00 2.7M
2022-02-04 29.55 29.60 29.05 29.10 3.3M
2022-02-03 29.50 30.10 29.10 29.50 3.4M
2022-02-02 30.00 30.20 29.10 29.50 1.9M
2022-01-31 29.75 30.00 28.90 30.00 1.5M
2022-01-28 29.30 29.95 29.30 29.75 3.7M
2022-01-27 28.40 29.35 28.40 29.30 2.8M
2022-01-26 28.50 28.65 28.20 28.40 1.7M
2022-01-25 27.25 28.75 27.25 28.45 2.4M
2022-01-24 27.75 28.00 27.00 27.00 2.2M
2022-01-21 28.15 28.20 27.70 27.70 1.1M
2022-01-20 27.90 28.20 27.90 28.10 0.3M
2022-01-19 28.10 28.30 27.90 27.90 1.5M
2022-01-18 28.70 28.70 28.05 28.15 2.6M
2022-01-17 28.55 28.90 28.50 28.55 1.1M
2022-01-14 28.30 28.50 28.25 28.50 1.3M
2022-01-13 28.45 28.65 28.25 28.30 4.4M
2022-01-12 28.80 28.80 28.30 28.45 2.4M
2022-01-11 29.30 29.80 28.50 28.90 4.8M
2022-01-10 29.95 30.30 29.00 29.80 1.8M
2022-01-07 30.20 30.40 30.00 30.00 0.9M
2022-01-06 30.30 30.50 30.15 30.20 1.2M
2022-01-05 30.20 31.00 30.20 30.25 2.3M
2022-01-03 30.15 30.45 30.15 30.20 0.7M