LT Group Inc

LTG
🏛️ 菲律宾 →
15.00
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 15.16 15.34 15.16 15.32 39.2K
09:35 15.30 15.30 15.22 15.26 13.5K
09:40 15.26 15.26 15.26 15.26 8.5K
09:45 15.20 15.26 15.18 15.20 46.5K
09:50 15.20 15.22 15.20 15.20 12.8K
09:55 15.22 15.22 15.18 15.20 35.3K
10:00 15.16 15.16 15.14 15.14 22.1K
10:05 15.16 15.16 15.14 15.16 14.2K
10:10 15.16 15.16 15.16 15.16 11.4K
10:15 15.16 15.16 15.10 15.10 47.0K
10:20 15.10 15.10 15.10 15.10 8.1K
10:25 15.10 15.10 15.10 15.10 80.6K
10:30 15.12 15.12 15.06 15.08 45.5K
10:35 15.06 15.06 15.00 15.06 64.3K
10:40 15.00 15.02 15.00 15.00 56.7K
10:45 15.02 15.06 15.02 15.06 70.2K
10:50 15.06 15.06 15.06 15.06 10.1K
10:55 15.06 15.08 15.06 15.06 13.7K
11:00 15.06 15.06 15.02 15.04 18.5K
11:05 15.04 15.04 14.96 14.96 215.0K
11:10 14.96 14.96 14.94 14.96 89.7K
11:15 14.94 14.96 14.94 14.94 36.9K
11:20 14.94 14.96 14.94 14.96 58.4K
11:25 14.94 14.96 14.94 14.96 3.4K
11:30 14.96 14.96 14.92 14.92 94.6K
11:35 14.92 14.94 14.90 14.92 120.9K
11:40 14.90 14.90 14.88 14.90 58.6K
11:45 14.90 14.90 14.88 14.90 41.3K
11:50 14.90 14.90 14.90 14.90 30.4K
11:55 14.90 14.92 14.90 14.90 38.3K
13:00 14.90 14.90 14.88 14.88 80.8K
13:05 14.86 14.88 14.86 14.88 78.6K
13:10 14.86 14.88 14.86 14.88 27.5K
13:15 14.88 14.90 14.88 14.88 39.4K
13:20 14.88 14.88 14.84 14.86 65.7K
13:25 14.86 14.86 14.80 14.84 171.5K
13:30 14.84 14.84 14.82 14.84 77.3K
13:35 14.86 14.86 14.82 14.84 68.7K
13:40 14.84 14.86 14.82 14.86 120.6K
13:45 14.88 14.92 14.88 14.92 159.5K
13:50 14.90 14.92 14.90 14.92 56.8K
13:55 14.94 14.96 14.94 14.96 58.3K
14:00 14.96 14.96 14.96 14.96 34.7K
14:05 14.96 14.96 14.94 14.94 27.7K
14:10 14.94 14.94 14.94 14.94 4.6K
14:15 14.92 14.94 14.92 14.92 52.4K
14:20 14.90 14.92 14.90 14.90 35.6K
14:25 14.90 14.92 14.90 14.92 84.8K
14:30 14.90 14.94 14.90 14.94 43.5K
14:35 14.94 14.96 14.90 14.90 82.7K
14:40 14.94 14.94 14.90 14.94 34.8K
14:50 14.90 14.90 14.90 14.90 561.4K
14:55 14.90 14.90 14.90 14.90 6.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 14.90 15.00 14.80 15.00 1.3M
2025-09-25 15.16 15.34 14.80 14.90 3.4M
2025-09-24 15.24 15.50 15.00 15.16 2.6M
2025-09-23 15.46 15.56 15.14 15.24 2.8M
2025-09-22 14.82 15.58 14.80 15.44 6.2M
2025-09-19 14.66 14.84 14.58 14.84 2.8M
2025-09-18 14.60 14.66 14.54 14.66 1.8M
2025-09-17 14.50 14.66 14.46 14.60 3.7M
2025-09-16 14.78 14.78 14.46 14.50 2.7M
2025-09-15 14.50 14.78 14.50 14.76 3.2M
2025-09-12 14.40 14.78 14.32 14.50 5.0M
2025-09-11 14.28 14.44 14.28 14.38 2.1M
2025-09-10 14.30 14.44 14.26 14.28 1.0M
2025-09-09 14.04 14.38 14.04 14.30 1.7M
2025-09-08 14.36 14.40 13.94 14.02 6.0M
2025-09-05 14.20 14.49 14.10 14.20 5.7M
2025-09-04 14.16 14.24 14.10 14.20 4.3M
2025-09-03 14.02 14.20 13.91 14.16 1.9M
2025-09-02 13.87 14.20 13.83 14.14 1.7M
2025-09-01 13.73 13.91 13.73 13.89 1.4M
2025-08-29 14.18 14.18 14.02 14.02 1.2M
2025-08-28 13.98 14.18 13.98 14.18 2.3M
2025-08-27 14.18 14.20 13.98 13.98 3.6M
2025-08-26 13.90 14.34 13.90 14.10 3.7M
2025-08-22 14.00 14.00 13.82 13.90 1.9M
2025-08-20 13.76 14.00 13.72 14.00 4.8M
2025-08-19 13.74 13.76 13.60 13.74 1.2M
2025-08-18 13.60 13.80 13.58 13.74 1.8M
2025-08-15 13.36 13.60 13.36 13.60 3.4M
2025-08-14 13.34 13.52 13.34 13.36 2.8M
2025-08-13 13.18 13.34 13.18 13.30 4.1M
2025-08-12 13.10 13.16 13.04 13.10 1.2M
2025-08-11 13.00 13.12 12.94 13.00 1.8M
2025-08-08 12.96 13.16 12.96 12.98 3.3M
2025-08-07 12.94 13.04 12.92 12.92 1.5M
2025-08-06 12.96 13.14 12.90 12.94 6.7M
2025-08-05 12.98 13.24 12.94 12.94 6.2M
2025-08-04 13.00 13.08 12.86 12.94 14.5M
2025-08-01 13.08 13.16 13.00 13.00 4.7M
2025-07-31 13.10 13.16 13.00 13.06 3.6M
2025-07-30 13.10 13.18 13.00 13.10 2.5M
2025-07-29 13.18 13.26 13.00 13.10 3.3M
2025-07-28 13.14 13.24 13.08 13.18 9.0M
2025-07-25 13.18 13.22 13.14 13.16 2.4M
2025-07-24 13.18 13.28 13.06 13.14 1.4M
2025-07-23 13.00 13.16 13.00 13.16 1.1M
2025-07-22 13.04 13.04 12.94 12.96 4.9M
2025-07-21 13.00 13.10 12.98 12.98 4.4M
2025-07-18 13.00 13.08 12.98 13.00 2.9M
2025-07-17 13.00 13.16 12.98 13.00 2.8M
2025-07-16 13.28 13.28 12.96 12.98 3.6M
2025-07-15 13.28 13.30 13.16 13.16 0.8M
2025-07-14 13.20 13.32 13.12 13.26 2.2M
2025-07-11 13.18 13.20 12.96 13.20 1.1M
2025-07-10 13.20 13.26 13.10 13.18 2.3M
2025-07-09 12.90 13.30 12.88 13.20 2.7M
2025-07-08 12.72 12.90 12.72 12.90 0.7M
2025-07-07 12.68 12.86 12.64 12.86 1.2M
2025-07-04 12.50 12.80 12.50 12.68 1.8M
2025-07-03 12.78 12.78 12.50 12.50 2.1M
2025-07-02 12.78 12.78 12.70 12.76 2.0M
2025-07-01 12.82 12.84 12.68 12.78 0.8M
2025-06-30 12.94 12.96 12.68 12.86 2.6M
2025-06-27 12.60 12.70 12.58 12.64 2.4M
2025-06-26 12.60 12.66 12.58 12.60 1.7M
2025-06-25 12.56 12.66 12.56 12.60 1.0M
2025-06-24 12.45 12.70 12.45 12.56 1.5M
2025-06-23 12.50 12.52 12.09 12.45 4.4M
2025-06-20 12.92 12.96 12.80 12.80 16.6M
2025-06-19 12.84 12.98 12.82 12.92 2.7M
2025-06-18 12.72 12.86 12.70 12.82 1.2M
2025-06-17 12.72 12.76 12.66 12.72 1.8M
2025-06-16 12.64 12.72 12.48 12.72 1.7M
2025-06-13 12.82 12.88 12.62 12.64 1.9M
2025-06-11 12.92 12.92 12.74 12.90 1.8M
2025-06-10 12.60 12.96 12.54 12.92 3.9M
2025-06-09 12.50 12.62 12.50 12.62 1.5M
2025-06-05 12.60 12.60 12.46 12.52 1.0M
2025-06-04 12.38 12.60 12.38 12.60 1.6M
2025-06-03 12.32 12.60 12.30 12.38 1.6M
2025-06-02 12.52 12.52 12.28 12.32 1.4M
2025-05-30 12.50 12.54 12.30 12.30 4.7M
2025-05-29 12.42 12.60 12.42 12.50 1.6M
2025-05-28 12.44 12.50 12.42 12.42 1.5M
2025-05-27 12.48 12.50 12.40 12.44 0.9M
2025-05-26 12.50 12.56 12.44 12.48 1.3M
2025-05-23 12.42 12.62 12.40 12.52 2.3M
2025-05-22 12.50 12.50 12.34 12.40 1.3M
2025-05-21 12.54 12.54 12.24 12.50 2.8M
2025-05-20 12.32 12.52 12.28 12.46 2.5M
2025-05-19 12.34 12.34 12.18 12.32 1.2M
2025-05-16 12.14 12.34 12.10 12.34 1.1M
2025-05-15 12.06 12.18 12.04 12.10 2.6M
2025-05-14 12.40 12.40 12.02 12.02 2.6M
2025-05-13 12.10 12.40 12.00 12.40 3.2M
2025-05-09 12.10 12.12 11.94 12.10 2.3M
2025-05-08 12.08 12.10 11.96 12.10 1.4M
2025-05-07 12.02 12.10 11.94 11.96 2.1M
2025-05-06 12.00 12.06 11.92 11.94 1.5M
2025-05-05 12.16 12.18 11.92 11.92 1.0M
2025-05-02 12.00 12.14 11.90 12.06 2.0M
2025-04-30 11.88 12.12 11.86 11.88 1.6M
2025-04-29 11.98 12.08 11.86 11.86 1.7M
2025-04-28 11.86 12.00 11.86 11.86 1.3M
2025-04-25 11.78 11.96 11.72 11.86 1.6M
2025-04-24 11.70 11.78 11.68 11.72 1.6M
2025-04-23 11.70 11.76 11.58 11.70 1.4M
2025-04-22 11.76 11.78 11.60 11.70 2.7M
2025-04-21 11.80 11.84 11.74 11.76 1.0M
2025-04-16 11.78 11.86 11.78 11.80 0.8M
2025-04-15 11.96 11.96 11.74 11.80 0.6M
2025-04-14 11.68 11.88 11.60 11.88 1.2M
2025-04-11 11.50 11.68 11.42 11.68 0.9M
2025-04-10 11.44 11.70 11.40 11.50 7.1M
2025-04-08 11.44 11.52 11.30 11.40 5.0M
2025-04-07 11.56 11.56 11.00 11.54 6.8M
2025-04-04 11.80 11.80 11.50 11.80 2.8M
2025-04-03 12.06 12.06 11.82 11.86 2.3M
2025-04-02 12.00 12.08 11.90 12.04 2.6M
2025-03-31 11.98 12.18 11.60 12.18 16.1M
2025-03-28 11.90 12.04 11.88 12.00 3.3M
2025-03-27 12.15 12.23 12.07 12.17 4.9M
2025-03-26 12.19 12.19 12.07 12.15 4.2M
2025-03-25 12.11 12.19 12.09 12.17 1.2M
2025-03-24 12.25 12.25 12.09 12.25 0.8M
2025-03-21 12.15 12.25 12.05 12.25 3.3M
2025-03-20 12.24 12.32 12.20 12.30 2.1M
2025-03-19 12.10 12.26 12.10 12.18 1.5M
2025-03-18 12.06 12.20 12.00 12.10 1.7M
2025-03-17 11.92 12.10 11.92 11.98 3.7M
2025-03-14 12.00 12.16 11.82 11.88 1.0M
2025-03-13 11.90 12.00 11.76 12.00 4.4M
2025-03-12 12.06 12.06 11.64 11.90 4.2M
2025-03-11 12.38 12.40 12.00 12.16 5.2M
2025-03-10 12.50 12.50 12.32 12.38 2.9M
2025-03-07 12.22 12.50 12.14 12.50 2.5M
2025-03-06 12.04 12.32 12.00 12.26 4.6M
2025-03-05 11.98 12.10 11.90 12.04 2.1M
2025-03-04 11.80 12.00 11.80 11.96 4.1M
2025-03-03 11.78 11.90 11.72 11.80 2.9M
2025-02-28 11.46 11.64 11.46 11.62 3.8M
2025-02-27 11.50 11.56 11.44 11.44 0.7M
2025-02-26 11.52 11.60 11.40 11.50 2.9M
2025-02-25 11.72 11.78 11.40 11.52 1.8M
2025-02-24 11.76 11.84 11.70 11.74 1.5M
2025-02-21 11.62 11.82 11.58 11.76 3.1M
2025-02-20 11.60 11.66 11.52 11.62 1.9M
2025-02-19 11.42 11.64 11.42 11.62 4.7M
2025-02-18 11.42 11.48 11.28 11.40 2.5M
2025-02-17 11.40 11.48 11.26 11.26 3.4M
2025-02-14 11.40 11.46 11.30 11.42 2.5M
2025-02-13 11.32 11.48 11.32 11.40 2.9M
2025-02-12 11.38 11.46 11.28 11.32 2.2M
2025-02-11 11.24 11.38 11.20 11.38 2.2M
2025-02-10 11.20 11.30 11.12 11.20 2.6M
2025-02-07 11.10 11.20 11.04 11.20 2.0M
2025-02-06 11.00 11.20 10.98 11.02 1.8M
2025-02-05 10.90 11.18 10.80 11.00 2.4M
2025-02-04 10.80 11.00 10.80 10.90 4.0M
2025-02-03 10.76 10.98 10.76 10.76 4.4M
2025-01-31 11.16 11.18 10.66 10.66 10.6M
2025-01-30 11.28 11.28 11.16 11.18 1.4M
2025-01-28 11.24 11.30 11.18 11.28 2.1M
2025-01-27 11.20 11.26 11.14 11.26 3.3M
2025-01-24 11.26 11.26 11.14 11.20 1.8M
2025-01-23 11.18 11.32 11.14 11.26 4.6M
2025-01-22 11.02 11.20 11.02 11.18 3.0M
2025-01-21 11.02 11.08 11.00 11.02 3.2M
2025-01-20 11.00 11.08 10.90 11.08 4.8M
2025-01-17 10.82 11.00 10.70 10.98 3.1M
2025-01-16 10.66 10.88 10.58 10.82 3.4M
2025-01-15 10.60 10.66 10.52 10.62 2.8M
2025-01-14 10.74 10.74 10.54 10.56 1.6M
2025-01-13 10.74 10.78 10.64 10.66 2.7M
2025-01-10 10.50 10.84 10.48 10.74 4.0M
2025-01-09 10.50 10.50 10.46 10.50 1.6M
2025-01-08 10.42 10.50 10.40 10.50 2.1M
2025-01-07 10.42 10.46 10.40 10.42 1.4M
2025-01-06 10.46 10.50 10.40 10.40 1.8M
2025-01-03 10.48 10.50 10.44 10.46 1.5M
2025-01-02 10.50 10.52 10.42 10.46 1.1M