阿亚拉

AC
🏛️ 菲律宾 →
495.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 497.00 500.00 492.20 495.00 7.5K
09:35 495.60 499.60 495.60 495.80 4.3K
09:40 495.60 496.40 495.00 495.00 2.8K
09:45 494.60 496.60 494.60 496.60 3.1K
09:50 496.60 496.60 495.00 495.00 1.9K
09:55 495.00 495.00 494.60 494.60 4.5K
10:00 494.60 495.00 494.40 495.00 3.5K
10:05 495.00 495.00 494.60 494.60 7.4K
10:10 495.00 495.00 494.80 495.00 2.1K
10:15 495.00 495.00 494.80 494.80 2.9K
10:20 494.80 495.00 494.80 495.00 2.4K
10:25 495.00 496.40 494.60 494.60 13.5K
10:30 494.00 494.00 493.00 493.00 7.3K
10:35 493.00 493.20 493.00 493.20 0.3K
10:40 494.00 494.00 493.40 493.40 0.6K
10:45 493.40 494.00 493.40 493.40 2.8K
10:50 493.60 495.00 493.60 494.80 0.7K
10:55 494.80 495.00 494.80 494.80 0.6K
11:00 494.80 494.80 494.80 494.80 0.8K
11:05 494.60 495.00 494.60 495.00 1.7K
11:10 495.00 495.00 494.40 494.40 7.9K
11:15 494.20 494.20 493.00 494.00 2.8K
11:20 494.00 494.00 493.40 493.80 0.3K
11:25 493.80 494.80 493.80 494.00 0.2K
11:30 494.00 495.00 493.40 494.40 5.4K
11:35 493.80 494.00 493.60 494.00 6.8K
11:40 493.80 493.80 493.20 493.20 4.6K
11:45 493.20 493.20 493.00 493.00 1.4K
11:50 493.20 493.20 493.20 493.20 0.1K
11:55 493.40 493.60 493.40 493.60 0.3K
13:00 493.60 493.80 493.40 493.80 3.3K
13:05 493.80 494.80 493.80 494.60 3.8K
13:10 494.80 495.00 494.40 494.40 14.5K
13:15 494.00 494.80 493.80 494.60 3.9K
13:20 494.60 494.60 494.20 494.20 1.4K
13:25 494.20 495.00 494.20 494.60 5.4K
13:30 494.40 494.80 494.40 494.60 1.0K
13:35 494.80 495.00 494.80 495.00 12.0K
13:40 494.80 495.00 494.80 494.80 13.8K
13:45 495.00 495.00 494.60 495.00 1.2K
13:50 494.80 495.00 494.80 495.00 5.2K
13:55 495.00 495.00 495.00 495.00 11.1K
14:00 495.00 495.00 494.80 495.00 11.9K
14:05 495.00 495.00 494.80 495.00 2.6K
14:10 495.00 495.00 494.80 495.00 3.9K
14:15 495.00 495.00 494.80 495.00 6.2K
14:20 495.00 495.00 494.80 495.00 8.7K
14:25 495.00 495.00 494.80 495.00 4.5K
14:30 495.00 495.00 494.80 495.00 11.0K
14:35 495.00 495.00 494.80 495.00 9.7K
14:40 495.00 495.20 494.80 495.00 15.8K
14:50 495.00 495.00 495.00 495.00 69.9K
14:55 495.00 495.00 495.00 495.00 7.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 497.00 500.00 492.20 495.00 0.3M
2025-09-25 502.50 507.00 491.80 491.80 0.5M
2025-09-24 502.50 505.00 497.00 502.00 0.5M
2025-09-23 518.00 520.00 495.00 500.00 0.7M
2025-09-22 520.00 523.00 514.00 518.00 0.2M
2025-09-19 520.50 525.00 519.00 519.00 0.4M
2025-09-18 521.50 523.00 517.00 520.00 0.2M
2025-09-17 510.50 520.50 510.50 519.00 0.2M
2025-09-16 510.00 514.50 506.50 509.00 0.4M
2025-09-15 524.50 524.50 507.00 508.00 0.4M
2025-09-12 522.50 527.50 522.00 523.50 0.1M
2025-09-11 520.50 530.00 519.50 521.00 0.3M
2025-09-10 533.00 534.50 514.50 520.00 0.6M
2025-09-09 541.00 544.50 530.00 530.00 0.6M
2025-09-08 551.00 551.00 540.00 540.50 0.3M
2025-09-05 551.00 552.00 547.50 549.00 0.3M
2025-09-04 547.00 549.50 543.50 548.00 0.3M
2025-09-03 546.00 547.50 538.00 547.50 0.4M
2025-09-02 546.00 548.50 541.50 543.00 0.3M
2025-09-01 550.00 551.00 544.00 546.00 0.3M
2025-08-29 558.00 559.00 545.00 545.00 0.4M
2025-08-28 565.00 569.50 551.00 551.00 0.5M
2025-08-27 565.00 570.50 560.00 565.00 0.7M
2025-08-26 581.00 584.50 560.50 563.00 0.7M
2025-08-22 592.50 598.00 580.00 580.00 0.2M
2025-08-20 600.00 600.00 587.00 591.00 0.2M
2025-08-19 600.00 604.50 595.00 600.00 0.2M
2025-08-18 606.00 606.50 594.00 600.00 0.2M
2025-08-15 606.00 606.00 600.00 606.00 0.5M
2025-08-14 599.00 609.00 597.00 606.00 0.6M
2025-08-13 590.00 600.00 586.00 600.00 0.4M
2025-08-12 586.50 593.00 583.00 590.00 0.1M
2025-08-11 594.00 594.00 586.50 586.50 0.2M
2025-08-08 590.00 598.00 588.00 594.00 0.1M
2025-08-07 595.00 595.00 588.00 590.00 0.3M
2025-08-06 594.00 602.00 590.00 595.00 0.5M
2025-08-05 595.00 599.00 587.00 594.50 0.2M
2025-08-04 590.00 596.00 582.50 596.00 0.3M
2025-08-01 590.00 590.00 580.00 590.00 0.2M
2025-07-31 590.00 596.00 587.00 590.00 0.2M
2025-07-30 596.00 596.00 587.00 589.50 0.2M
2025-07-29 598.50 598.50 588.00 596.00 0.1M
2025-07-28 603.00 603.00 591.50 596.00 0.1M
2025-07-25 600.00 603.00 591.50 603.00 0.1M
2025-07-24 605.00 612.00 599.50 600.00 0.2M
2025-07-23 585.00 607.50 585.00 605.00 0.2M
2025-07-22 595.50 596.00 590.00 592.00 0.1M
2025-07-21 588.50 599.00 586.00 595.00 0.3M
2025-07-18 595.00 599.50 587.00 599.00 0.2M
2025-07-17 600.00 600.00 582.00 595.00 0.2M
2025-07-16 603.00 609.00 590.50 599.00 0.5M
2025-07-15 611.00 617.00 605.00 605.00 0.4M
2025-07-14 590.00 618.00 589.00 618.00 0.5M
2025-07-11 596.00 596.00 585.00 590.00 0.1M
2025-07-10 591.50 598.50 591.00 591.00 0.1M
2025-07-09 593.00 597.00 585.00 595.00 0.3M
2025-07-08 599.00 602.00 593.00 594.50 0.3M
2025-07-07 594.50 601.00 593.00 599.00 0.3M
2025-07-04 602.50 606.00 593.00 597.00 0.1M
2025-07-03 590.00 609.00 588.00 607.00 0.6M
2025-07-02 590.00 595.00 581.50 595.00 0.2M
2025-07-01 570.00 590.00 569.50 590.00 0.4M
2025-06-30 566.00 573.00 565.50 570.00 0.3M
2025-06-27 552.50 566.50 552.50 565.50 0.2M
2025-06-26 555.00 558.00 549.50 550.50 0.2M
2025-06-25 548.00 555.00 547.50 555.00 0.2M
2025-06-24 559.00 559.00 545.00 546.00 0.2M
2025-06-23 548.00 551.00 540.50 545.00 0.2M
2025-06-20 558.00 564.50 549.00 549.00 1.1M
2025-06-19 559.00 560.00 553.00 558.00 0.1M
2025-06-18 563.00 568.50 557.00 558.00 0.3M
2025-06-17 563.50 570.00 562.00 562.00 0.2M
2025-06-16 565.00 572.50 561.50 561.50 0.2M
2025-06-13 570.00 573.00 562.00 570.00 0.3M
2025-06-11 570.00 570.00 561.00 570.00 0.2M
2025-06-10 576.00 578.50 561.00 561.00 0.3M
2025-06-09 582.00 582.00 572.00 576.00 0.0M
2025-06-05 570.00 582.00 567.50 582.00 0.2M
2025-06-04 580.00 585.00 570.00 570.00 0.2M
2025-06-03 570.00 581.00 565.00 581.00 0.2M
2025-06-02 562.00 574.00 562.00 570.00 0.1M
2025-05-30 562.00 580.00 556.00 580.00 0.6M
2025-05-29 576.00 578.00 567.50 567.50 0.2M
2025-05-28 582.00 589.00 575.50 575.50 0.4M
2025-05-27 568.00 584.00 566.00 584.00 0.2M
2025-05-26 573.00 573.00 562.50 568.00 0.1M
2025-05-23 560.00 573.00 560.00 573.00 0.2M
2025-05-22 557.00 560.00 554.00 558.00 0.1M
2025-05-21 556.00 560.50 549.00 559.50 0.2M
2025-05-20 551.00 559.00 545.00 550.00 0.5M
2025-05-19 562.00 567.00 550.50 550.50 0.6M
2025-05-16 584.00 584.00 560.00 560.00 0.7M
2025-05-15 600.00 600.00 581.00 585.00 0.2M
2025-05-14 593.00 600.00 590.50 595.00 0.2M
2025-05-13 595.00 612.50 588.00 608.00 0.4M
2025-05-09 583.00 589.00 571.00 588.00 0.2M
2025-05-08 593.00 593.00 570.00 570.00 0.4M
2025-05-07 593.50 598.00 586.00 587.00 0.4M
2025-05-06 595.00 602.00 588.00 588.00 0.2M
2025-05-05 614.00 615.00 592.00 592.00 0.2M
2025-05-02 599.50 617.00 591.50 614.00 0.6M
2025-04-30 578.50 599.50 578.50 599.50 0.5M
2025-04-29 588.00 588.00 572.50 575.00 0.2M
2025-04-28 575.00 593.50 575.00 588.00 0.2M
2025-04-25 562.50 578.00 560.00 570.00 0.2M
2025-04-24 560.00 566.50 551.50 562.00 0.1M
2025-04-23 554.00 560.00 551.00 560.00 0.3M
2025-04-22 564.00 564.00 542.00 549.00 0.3M
2025-04-21 573.50 582.00 556.00 556.50 0.2M
2025-04-16 570.00 574.50 569.00 573.50 0.2M
2025-04-15 578.00 579.50 565.00 565.00 0.1M
2025-04-14 580.50 582.00 570.00 577.00 0.2M
2025-04-11 575.50 581.50 564.00 575.00 0.1M
2025-04-10 577.00 584.00 573.00 580.00 0.7M
2025-04-08 557.00 568.00 555.00 560.00 0.1M
2025-04-07 550.00 561.50 546.50 552.50 3.9M
2025-04-04 566.00 571.00 550.50 571.00 1.5M
2025-04-03 585.00 585.00 564.00 566.00 0.2M
2025-04-02 591.00 591.00 568.50 591.00 0.2M
2025-03-31 564.00 591.00 562.50 591.00 0.2M
2025-03-28 564.00 565.50 560.00 563.00 0.1M
2025-03-27 571.00 571.00 561.50 565.00 0.1M
2025-03-26 567.00 573.00 565.50 571.00 0.1M
2025-03-25 579.00 584.50 563.00 567.00 0.1M
2025-03-24 590.00 590.00 577.00 579.50 0.2M
2025-03-21 604.00 605.00 588.00 588.00 0.7M
2025-03-20 606.50 608.50 600.50 604.00 0.9M
2025-03-19 597.00 608.00 590.50 606.00 0.2M
2025-03-18 605.50 610.00 594.50 596.50 0.3M
2025-03-17 605.50 610.00 602.00 605.50 0.7M
2025-03-14 594.50 605.00 592.00 605.00 0.4M
2025-03-13 588.00 597.50 587.00 594.50 0.2M
2025-03-12 575.00 589.00 571.50 585.50 0.3M
2025-03-11 585.00 589.00 575.00 581.00 0.3M
2025-03-10 582.00 595.00 580.00 593.00 0.2M
2025-03-07 581.00 585.00 573.50 582.00 0.1M
2025-03-06 570.50 587.00 570.50 578.00 0.3M
2025-03-05 556.50 574.00 553.50 570.00 0.9M
2025-03-04 555.00 556.50 552.00 553.50 0.2M
2025-03-03 556.00 567.50 554.00 556.00 0.1M
2025-02-28 572.00 572.00 550.00 552.00 1.1M
2025-02-27 580.00 582.00 565.00 565.00 0.4M
2025-02-26 566.50 580.00 560.50 580.00 0.2M
2025-02-25 584.00 584.00 560.00 566.50 0.2M
2025-02-24 572.00 584.00 569.50 584.00 0.1M
2025-02-21 560.50 572.50 560.50 570.00 0.1M
2025-02-20 570.00 570.00 552.50 556.00 0.2M
2025-02-19 555.00 573.00 553.00 566.50 0.3M
2025-02-18 555.00 556.50 547.00 551.50 0.3M
2025-02-17 561.50 561.50 547.00 550.00 0.1M
2025-02-14 563.00 563.00 556.50 561.50 0.1M
2025-02-13 558.00 563.50 554.00 560.00 0.1M
2025-02-12 552.00 563.50 546.50 555.00 0.1M
2025-02-11 565.00 565.00 550.00 551.50 0.2M
2025-02-10 572.50 573.00 550.00 555.00 0.3M
2025-02-07 573.00 575.00 565.00 572.50 0.3M
2025-02-06 575.00 575.50 565.00 573.00 0.2M
2025-02-05 561.00 577.00 561.00 569.50 0.4M
2025-02-04 552.00 564.00 552.00 557.00 0.2M
2025-02-03 565.00 565.00 546.00 547.00 0.4M
2025-01-31 550.50 558.00 544.00 544.00 0.8M
2025-01-30 559.00 560.00 548.50 549.00 0.3M
2025-01-28 560.00 570.50 552.50 552.50 0.2M
2025-01-27 573.00 574.00 560.00 560.00 0.3M
2025-01-24 575.00 578.00 568.00 568.00 0.2M
2025-01-23 570.50 573.50 567.00 572.00 0.2M
2025-01-22 579.00 583.50 570.00 570.00 0.2M
2025-01-21 580.50 585.00 575.00 580.00 0.2M
2025-01-20 580.00 585.50 577.00 580.00 0.1M
2025-01-17 572.00 575.00 563.00 575.00 0.2M
2025-01-16 580.00 587.00 565.00 565.00 0.5M
2025-01-15 585.00 586.00 569.00 570.00 0.6M
2025-01-14 583.00 588.00 577.00 579.50 0.4M
2025-01-13 608.00 608.00 583.00 583.00 0.4M
2025-01-10 606.50 613.00 589.50 613.00 0.1M
2025-01-09 592.00 599.50 586.50 599.50 0.3M
2025-01-08 608.00 608.00 585.50 587.50 0.3M
2025-01-07 614.50 614.50 604.00 605.00 0.1M
2025-01-06 612.00 617.00 605.00 612.00 0.1M
2025-01-03 601.00 613.50 601.00 612.00 0.1M
2025-01-02 603.00 605.00 595.00 599.50 0.1M