AREIT, Inc

AREIT
🏛️ 菲律宾 →
43.40
最后更新: 2025-10-02
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
2021-12-31 49.00 49.00 48.15 48.60 0.1M
2021-12-29 49.25 49.50 48.95 49.00 0.5M
2021-12-28 48.85 49.20 48.85 49.20 0.9M
2021-12-27 48.95 49.00 48.50 48.80 0.6M
2021-12-24 48.95 49.00 48.60 48.95 0.2M
2021-12-23 48.50 48.95 47.50 48.90 0.3M
2021-12-22 47.50 48.50 47.30 48.50 0.8M
2021-12-21 47.60 47.60 47.00 47.50 0.1M
2021-12-20 47.15 47.70 46.80 46.80 0.5M
2021-12-17 47.00 49.80 47.00 47.00 3.7M
2021-12-16 45.80 47.20 45.75 47.00 0.9M
2021-12-15 46.45 46.45 45.50 45.55 0.8M
2021-12-14 46.00 47.00 45.95 47.00 2.0M
2021-12-13 45.90 46.95 45.85 46.95 0.2M
2021-12-10 47.00 47.00 45.80 46.20 1.3M
2021-12-09 47.25 47.25 46.80 47.00 0.6M
2021-12-07 47.00 48.00 46.00 47.20 2.8M
2021-12-06 47.90 48.00 46.50 46.65 0.3M
2021-12-03 45.00 48.00 45.00 48.00 2.6M
2021-12-02 43.70 45.40 43.65 45.00 5.4M
2021-12-01 46.95 46.95 43.55 43.65 3.1M
2021-11-29 47.80 47.90 46.40 46.40 6.8M
2021-11-26 49.70 49.75 49.35 49.45 1.1M
2021-11-25 50.00 50.00 49.50 49.50 0.8M
2021-11-24 50.00 50.00 49.40 49.40 1.8M
2021-11-23 48.30 50.00 48.30 49.40 0.9M
2021-11-22 48.00 48.25 47.80 48.25 0.4M
2021-11-19 47.75 47.75 47.30 47.75 0.6M
2021-11-18 47.50 47.75 47.20 47.75 1.2M
2021-11-17 47.10 47.45 46.50 47.00 0.8M
2021-11-16 45.60 48.40 45.60 47.10 1.7M
2021-11-15 45.00 46.00 45.00 45.50 0.8M
2021-11-12 45.50 45.50 43.90 45.00 1.5M
2021-11-11 45.50 45.50 43.60 44.20 1.0M
2021-11-10 46.00 46.00 45.30 45.50 0.2M
2021-11-09 45.05 46.20 43.45 45.50 0.6M
2021-11-08 46.50 47.00 44.00 45.10 0.5M
2021-11-05 47.15 47.25 46.20 46.50 0.7M
2021-11-04 45.00 49.50 45.00 47.15 1.5M
2021-11-03 44.00 45.95 44.00 45.00 0.6M
2021-11-02 42.80 44.85 42.30 44.00 2.4M
2021-10-29 42.80 42.90 42.45 42.80 1.0M
2021-10-28 42.00 42.75 42.00 42.70 1.3M
2021-10-27 41.25 42.00 40.80 42.00 0.9M
2021-10-26 40.80 41.00 40.80 41.00 4.0M
2021-10-25 41.05 41.50 40.80 40.80 0.5M
2021-10-22 40.60 41.70 40.60 41.00 0.3M
2021-10-21 42.50 42.55 40.00 40.10 1.1M
2021-10-20 41.90 43.45 41.60 42.55 0.5M
2021-10-19 40.05 41.95 40.05 41.50 0.4M
2021-10-18 41.80 42.00 39.95 40.00 0.6M
2021-10-15 40.00 42.00 40.00 41.80 0.9M
2021-10-14 40.00 40.45 39.90 39.90 1.1M
2021-10-13 40.00 40.00 39.30 40.00 0.9M
2021-10-12 40.00 40.00 39.90 40.00 0.8M
2021-10-11 39.95 40.00 39.85 40.00 0.5M
2021-10-08 39.65 40.05 39.45 39.80 0.7M
2021-10-07 39.95 40.15 39.50 39.75 0.4M
2021-10-06 40.00 40.20 39.70 40.00 0.7M
2021-10-05 39.90 40.00 39.45 39.85 1.2M
2021-10-04 39.20 40.00 39.20 39.85 0.7M
2021-10-01 39.70 39.70 38.90 39.65 0.8M
2021-09-30 39.00 39.70 39.00 39.70 1.3M
2021-09-29 38.90 39.05 38.90 38.95 0.7M
2021-09-28 39.00 39.00 38.75 38.90 1.9M
2021-09-27 38.75 39.10 38.65 38.75 0.6M
2021-09-24 38.70 39.10 38.65 38.70 1.2M
2021-09-23 38.20 39.00 38.20 38.70 1.8M
2021-09-22 38.00 38.25 38.00 38.20 0.6M
2021-09-21 38.10 38.25 37.70 38.00 0.9M
2021-09-20 36.85 38.15 36.85 38.10 0.7M
2021-09-17 38.00 38.40 36.70 36.70 2.9M
2021-09-16 37.20 39.50 37.20 37.95 0.8M
2021-09-15 38.15 38.20 37.15 37.20 1.4M
2021-09-14 38.45 38.45 38.15 38.20 0.9M
2021-09-13 38.45 38.45 38.15 38.45 0.2M
2021-09-10 38.00 38.80 38.00 38.50 0.5M
2021-09-09 38.00 38.50 37.70 38.00 0.4M
2021-09-08 38.45 38.50 38.10 38.10 0.4M
2021-09-07 38.75 38.75 38.35 38.45 0.6M
2021-09-06 38.00 38.75 37.50 38.75 0.7M
2021-09-03 37.25 38.00 37.25 38.00 0.7M
2021-09-02 37.20 37.30 37.00 37.15 0.1M
2021-09-01 36.80 37.15 36.80 37.15 0.4M
2021-08-31 37.00 37.15 36.80 36.80 0.6M
2021-08-27 37.00 37.10 36.95 36.95 0.2M
2021-08-26 37.00 37.30 36.95 37.00 0.2M
2021-08-25 36.90 37.45 36.90 37.00 0.2M
2021-08-24 37.20 37.20 36.80 36.80 0.1M
2021-08-23 37.30 37.45 36.65 37.20 0.4M
2021-08-20 36.80 37.30 36.80 37.30 0.7M
2021-08-19 36.80 36.90 36.70 36.75 1.0M
2021-08-18 36.80 36.90 36.65 36.70 0.3M
2021-08-17 36.65 36.95 36.65 36.70 0.3M
2021-08-16 36.90 38.10 36.65 36.65 0.7M
2021-08-13 36.40 36.95 36.35 36.95 0.8M
2021-08-12 36.40 36.40 36.30 36.40 0.3M
2021-08-11 36.60 36.60 36.40 36.40 0.2M
2021-08-10 36.30 36.60 36.20 36.50 1.0M
2021-08-09 36.25 36.35 36.05 36.30 0.3M
2021-08-06 36.00 36.30 36.00 36.25 0.3M
2021-08-05 36.40 36.40 36.00 36.00 0.3M
2021-08-04 36.40 36.40 36.20 36.40 0.5M
2021-08-03 36.20 36.40 36.15 36.40 0.2M
2021-08-02 36.00 36.20 35.85 36.15 0.2M
2021-07-30 36.30 36.40 35.85 36.10 0.4M
2021-07-29 35.95 36.40 35.75 36.30 0.3M
2021-07-28 36.00 36.00 35.75 35.95 0.4M
2021-07-27 36.00 36.50 35.95 36.00 0.2M
2021-07-26 36.30 36.40 35.95 36.00 0.6M
2021-07-23 36.20 36.40 36.20 36.40 0.3M
2021-07-22 36.15 36.35 36.15 36.20 0.2M
2021-07-21 36.20 36.30 36.15 36.20 0.4M
2021-07-19 36.15 36.25 35.90 36.15 0.9M
2021-07-16 36.20 36.20 36.00 36.10 1.0M
2021-07-15 36.20 36.30 36.00 36.00 1.5M
2021-07-14 36.00 36.20 36.00 36.20 0.2M
2021-07-13 36.40 36.40 36.00 36.00 1.0M
2021-07-12 36.30 36.80 36.00 36.40 0.8M
2021-07-09 36.40 36.50 36.25 36.25 1.4M
2021-07-08 36.50 36.75 36.40 36.40 0.8M
2021-07-07 36.50 36.80 36.45 36.50 0.2M
2021-07-06 36.80 36.80 36.50 36.50 0.3M
2021-07-05 36.80 36.80 36.50 36.80 0.2M
2021-07-02 36.65 36.85 36.40 36.80 0.6M
2021-07-01 36.50 36.70 36.40 36.65 1.0M
2021-06-30 36.65 36.65 36.40 36.40 0.6M
2021-06-29 36.55 36.75 36.50 36.65 0.3M
2021-06-28 36.30 36.70 36.30 36.50 0.4M
2021-06-25 36.20 36.30 36.15 36.20 0.3M
2021-06-24 36.30 36.40 36.15 36.20 0.6M
2021-06-23 36.35 36.40 36.15 36.20 0.8M
2021-06-22 36.05 36.35 36.05 36.35 0.3M
2021-06-21 36.45 36.60 35.95 36.00 0.7M
2021-06-18 36.40 36.50 36.25 36.40 0.5M
2021-06-17 36.50 36.60 36.30 36.40 0.5M
2021-06-16 36.90 36.90 36.50 36.50 0.5M
2021-06-15 36.80 36.95 36.70 36.70 0.2M
2021-06-14 36.50 37.00 36.45 36.80 0.3M
2021-06-11 35.80 36.75 35.80 36.50 0.2M
2021-06-10 35.70 36.00 35.60 35.70 1.1M
2021-06-09 36.35 36.75 35.65 35.65 0.7M
2021-06-08 36.60 36.60 36.25 36.35 0.2M
2021-06-07 36.55 36.95 36.55 36.60 1.2M
2021-06-04 36.25 36.60 36.25 36.45 0.4M
2021-06-03 36.80 36.80 36.25 36.25 0.4M
2021-06-02 36.50 36.70 36.35 36.60 0.3M
2021-06-01 36.00 36.80 36.00 36.25 0.3M
2021-05-31 36.50 36.50 35.95 36.00 0.7M
2021-05-28 36.20 36.50 36.20 36.50 1.3M
2021-05-27 36.15 36.50 36.10 36.15 0.2M
2021-05-26 35.70 36.20 35.70 36.00 0.1M
2021-05-25 35.90 36.20 35.65 35.65 0.4M
2021-05-24 35.60 36.10 35.60 35.60 0.2M
2021-05-21 35.50 36.00 35.50 35.60 0.6M
2021-05-20 36.30 36.30 35.50 35.50 0.9M
2021-05-19 35.25 36.50 35.25 35.90 1.9M
2021-05-18 35.00 35.25 34.20 35.10 2.5M
2021-05-17 34.75 35.00 34.40 34.90 1.3M
2021-05-14 34.55 34.75 34.00 34.75 0.9M
2021-05-12 34.15 34.85 34.10 34.55 1.5M
2021-05-11 33.60 34.50 33.60 34.15 1.0M
2021-05-10 32.80 33.60 32.80 33.50 0.7M
2021-05-07 33.60 33.60 32.40 32.80 3.3M
2021-05-06 34.00 34.00 33.00 33.65 1.2M
2021-05-05 34.05 34.10 33.85 34.00 1.7M
2021-05-04 34.45 34.45 34.00 34.15 0.8M
2021-05-03 34.20 34.50 34.10 34.50 1.8M
2021-04-30 34.00 34.65 34.00 34.30 2.3M
2021-04-29 34.50 34.60 34.40 34.55 0.8M
2021-04-28 34.40 35.00 34.40 34.50 1.1M
2021-04-27 34.00 34.65 34.00 34.40 0.8M
2021-04-26 34.05 34.45 33.95 34.00 0.6M
2021-04-23 34.00 34.20 33.95 34.05 0.3M
2021-04-22 34.30 34.30 34.00 34.00 0.4M
2021-04-21 33.70 34.55 33.70 34.00 0.1M
2021-04-20 33.50 34.10 33.50 33.70 0.6M
2021-04-19 33.90 33.90 33.50 33.50 1.1M
2021-04-16 33.90 34.00 33.60 33.90 0.3M
2021-04-15 34.00 34.00 33.90 33.90 0.7M
2021-04-14 33.90 34.30 33.85 34.00 0.7M
2021-04-13 34.00 34.10 33.70 33.90 0.5M
2021-04-12 34.50 34.50 33.75 34.00 1.2M
2021-04-08 34.90 34.95 34.30 34.50 0.5M
2021-04-07 34.95 35.00 34.45 34.90 1.1M
2021-04-06 34.70 35.00 34.70 34.85 0.7M
2021-04-05 34.00 34.70 33.95 34.65 0.8M
2021-03-31 33.80 34.30 33.80 34.00 0.7M
2021-03-30 33.40 33.70 33.30 33.70 0.6M
2021-03-29 33.10 33.50 33.00 33.45 0.4M
2021-03-26 33.15 34.25 33.00 33.20 1.1M
2021-03-25 33.00 33.55 33.00 33.15 0.8M
2021-03-24 32.80 33.05 32.80 33.00 0.9M
2021-03-23 32.50 33.00 32.40 32.80 0.4M
2021-03-22 32.65 32.65 31.90 32.50 0.4M
2021-03-19 33.20 33.50 32.55 32.65 0.9M
2021-03-18 32.85 33.50 32.80 33.05 1.3M
2021-03-17 32.80 32.80 32.00 32.80 0.3M
2021-03-16 31.75 32.80 31.75 32.50 0.6M
2021-03-15 32.10 32.50 31.00 31.75 1.8M
2021-03-12 32.05 32.40 31.70 32.10 1.0M
2021-03-11 33.00 33.00 32.00 32.20 2.1M
2021-03-10 33.00 33.00 32.40 33.00 0.5M
2021-03-09 33.55 34.00 32.80 33.05 1.7M
2021-03-08 33.95 34.00 33.45 33.55 0.8M
2021-03-05 34.10 34.40 33.95 33.95 1.0M
2021-03-04 34.40 34.60 33.90 33.95 0.8M
2021-03-03 34.50 34.50 34.20 34.25 0.3M
2021-03-02 33.90 34.70 33.80 34.40 0.4M
2021-03-01 33.95 34.40 33.90 33.90 1.2M
2021-02-26 34.00 34.00 33.70 33.70 1.4M
2021-02-24 34.30 34.45 33.50 33.90 1.1M
2021-02-23 34.50 34.50 34.00 34.20 0.7M
2021-02-22 34.50 34.90 34.50 34.70 0.2M
2021-02-19 34.50 34.90 34.10 34.45 0.7M
2021-02-18 34.05 34.90 34.05 34.20 0.2M
2021-02-17 34.00 34.45 33.95 34.00 0.5M
2021-02-16 33.90 35.00 33.85 34.00 2.0M
2021-02-15 33.15 33.90 33.15 33.90 0.9M
2021-02-11 33.00 33.15 32.95 33.10 0.6M
2021-02-10 32.80 33.00 32.80 33.00 0.6M
2021-02-09 32.90 33.00 32.60 32.75 0.7M
2021-02-08 32.80 32.95 32.70 32.90 1.1M
2021-02-05 32.45 32.75 32.45 32.60 0.8M
2021-02-04 32.50 32.50 32.20 32.30 0.6M
2021-02-03 32.95 33.00 32.40 32.50 1.7M
2021-02-02 32.10 32.95 32.05 32.90 1.4M
2021-02-01 32.00 32.05 31.95 32.00 1.8M
2021-01-29 31.80 32.10 31.80 32.00 1.2M
2021-01-28 31.50 31.90 31.30 31.80 0.3M
2021-01-27 31.65 31.85 31.35 31.50 3.5M
2021-01-26 32.00 32.00 31.60 31.75 1.2M
2021-01-25 31.60 32.15 31.50 32.00 0.5M
2021-01-22 31.95 32.25 31.60 31.60 1.0M
2021-01-21 32.15 32.75 31.50 31.90 1.0M
2021-01-20 31.60 33.10 31.60 32.05 2.0M
2021-01-19 30.90 31.60 30.90 31.60 1.1M
2021-01-18 30.10 30.90 30.10 30.85 0.5M
2021-01-15 30.00 30.15 29.90 30.15 0.6M
2021-01-14 30.00 30.05 29.90 29.90 1.5M
2021-01-13 30.00 30.05 29.90 30.05 1.3M
2021-01-12 30.00 30.00 29.90 29.95 0.3M
2021-01-11 29.50 30.15 29.50 30.00 1.6M
2021-01-08 29.25 29.50 29.20 29.50 0.9M
2021-01-07 29.00 29.30 28.95 29.25 1.3M
2021-01-06 29.00 29.15 28.90 28.95 1.4M
2021-01-05 29.25 29.30 28.95 29.00 2.7M
2021-01-04 29.35 29.40 29.20 29.25 0.6M