首都银行及信托公司

MBT
🏛️ 菲律宾 →
69.40
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 71.55 71.55 70.85 70.85 13.7K
09:35 71.10 71.20 70.85 71.05 14.6K
09:40 71.00 71.15 71.00 71.10 4.4K
09:45 71.15 71.15 71.00 71.05 5.1K
09:50 71.00 71.00 70.80 70.80 5.4K
09:55 70.70 70.80 70.70 70.70 0.7K
10:00 70.70 70.70 70.50 70.60 0.5K
10:05 70.60 70.70 70.50 70.70 1.4K
10:10 70.70 70.80 70.70 70.80 4.5K
10:15 70.80 70.80 70.75 70.80 2.4K
10:20 70.85 71.00 70.85 71.00 1.7K
10:25 71.00 71.00 71.00 71.00 0.4K
10:30 71.00 71.10 70.85 71.00 13.6K
10:35 71.10 71.10 71.00 71.10 6.3K
10:40 71.10 71.10 71.00 71.00 7.8K
10:45 70.85 70.95 70.75 70.95 8.7K
10:50 70.95 70.95 70.85 70.85 1.3K
10:55 70.85 70.85 70.70 70.70 35.2K
11:00 70.70 70.70 70.50 70.60 21.5K
11:05 70.55 70.60 70.50 70.60 37.1K
11:10 70.60 70.60 70.55 70.60 4.3K
11:15 70.55 70.60 70.55 70.60 3.1K
11:20 70.55 70.60 70.55 70.55 4.5K
11:25 70.50 70.60 70.50 70.50 46.2K
11:30 70.55 70.60 70.55 70.60 0.7K
11:35 70.55 70.60 70.50 70.55 1.1K
11:40 70.55 70.55 70.50 70.55 1.0K
11:45 70.55 70.55 70.50 70.50 3.8K
11:50 70.55 70.60 70.50 70.60 3.6K
11:55 70.50 70.60 70.50 70.55 20.0K
13:00 70.55 70.55 70.50 70.50 7.5K
13:05 70.50 70.55 70.50 70.50 39.6K
13:10 70.50 70.55 70.50 70.55 4.2K
13:15 70.55 70.55 70.55 70.55 2.0K
13:20 70.60 70.60 70.55 70.55 0.5K
13:25 70.60 70.60 70.50 70.60 11.7K
13:30 70.50 70.55 70.50 70.50 11.6K
13:35 70.50 70.55 70.50 70.55 9.3K
13:40 70.55 70.55 70.50 70.50 14.1K
13:45 70.50 70.55 70.50 70.55 2.5K
13:50 70.55 70.55 70.50 70.50 0.2K
13:55 70.55 70.55 70.50 70.55 0.6K
14:00 70.55 70.55 70.50 70.55 41.5K
14:05 70.55 70.55 70.55 70.55 33.9K
14:10 70.55 70.55 70.55 70.55 16.0K
14:15 70.55 70.55 70.50 70.50 164.6K
14:20 70.50 70.55 70.50 70.55 28.7K
14:25 70.50 70.55 70.45 70.45 44.0K
14:30 70.45 70.50 70.45 70.45 25.5K
14:35 70.45 70.45 70.40 70.40 58.1K
14:40 70.40 70.55 70.30 70.30 58.0K
14:50 70.00 70.00 70.00 70.00 409.7K
14:55 70.00 70.00 70.00 70.00 61.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 69.80 69.80 68.60 69.40 0.7M
2025-09-25 68.85 69.30 68.60 69.00 1.9M
2025-09-24 68.60 68.95 68.05 68.50 1.3M
2025-09-23 70.20 70.30 68.00 68.00 2.4M
2025-09-22 71.50 71.55 70.00 70.00 1.3M
2025-09-19 69.20 71.50 69.05 71.50 4.0M
2025-09-18 68.70 69.35 68.70 68.85 2.5M
2025-09-17 68.60 69.20 68.55 68.65 2.2M
2025-09-16 68.00 68.70 67.55 68.60 2.6M
2025-09-15 68.55 68.90 67.50 67.50 2.8M
2025-09-12 69.05 69.40 68.55 68.55 1.2M
2025-09-11 69.35 69.50 68.85 69.00 1.4M
2025-09-10 69.05 69.60 68.35 68.90 1.6M
2025-09-09 68.30 69.10 68.00 69.00 1.8M
2025-09-08 69.75 69.85 68.00 68.00 5.4M
2025-09-05 71.20 71.20 69.30 69.50 5.6M
2025-09-04 71.50 71.95 71.40 71.65 0.9M
2025-09-03 70.65 71.70 70.65 71.20 2.2M
2025-09-02 71.40 71.40 70.65 71.20 1.6M
2025-09-01 70.50 71.45 70.00 71.40 1.0M
2025-08-29 71.20 71.20 70.00 70.00 1.8M
2025-08-28 71.65 72.25 70.20 70.20 2.4M
2025-08-27 71.80 71.90 71.40 71.40 2.7M
2025-08-26 71.40 72.20 70.60 71.80 3.9M
2025-08-22 70.95 71.55 70.40 71.25 1.7M
2025-08-20 70.35 71.30 70.35 70.95 2.0M
2025-08-19 70.55 70.85 70.15 70.20 1.4M
2025-08-18 71.25 71.45 70.30 70.50 1.9M
2025-08-15 71.40 71.70 70.40 71.00 3.2M
2025-08-14 70.60 72.25 70.60 71.15 3.3M
2025-08-13 70.80 71.10 70.30 70.50 3.9M
2025-08-12 70.30 70.80 70.00 70.55 2.3M
2025-08-11 71.50 72.50 70.00 70.10 3.7M
2025-08-08 71.50 72.10 71.00 71.00 2.8M
2025-08-07 72.00 72.45 71.30 71.50 2.7M
2025-08-06 72.90 73.45 71.90 71.90 4.0M
2025-08-05 74.50 74.50 72.70 72.90 1.8M
2025-08-04 72.70 74.50 72.70 74.50 1.4M
2025-08-01 74.20 74.20 72.15 72.70 1.6M
2025-07-31 73.45 74.20 72.45 74.20 3.1M
2025-07-30 73.00 73.40 72.80 73.40 1.4M
2025-07-29 73.00 73.90 73.00 73.00 1.2M
2025-07-28 73.20 73.40 72.30 73.00 1.5M
2025-07-25 73.25 73.50 72.90 73.10 1.7M
2025-07-24 73.00 73.50 72.85 73.25 1.3M
2025-07-23 72.85 73.25 72.65 73.00 1.3M
2025-07-22 72.90 73.25 72.55 72.85 1.7M
2025-07-21 72.90 72.95 72.20 72.90 1.8M
2025-07-18 71.90 72.90 71.45 72.90 1.9M
2025-07-17 72.40 72.40 71.10 71.45 2.0M
2025-07-16 72.30 72.35 71.40 71.65 3.0M
2025-07-15 72.20 72.85 72.20 72.25 1.0M
2025-07-14 73.50 73.70 72.05 72.05 2.0M
2025-07-11 73.30 73.60 72.70 73.05 1.3M
2025-07-10 73.75 74.35 72.30 72.30 1.3M
2025-07-09 73.10 74.50 73.10 73.80 2.5M
2025-07-08 71.80 73.70 71.55 73.70 4.2M
2025-07-07 71.70 71.80 71.05 71.50 2.5M
2025-07-04 71.50 71.80 71.05 71.15 2.1M
2025-07-03 71.10 72.15 71.05 71.50 2.3M
2025-07-02 72.00 72.45 71.00 71.00 4.1M
2025-07-01 72.65 72.85 71.80 72.00 1.7M
2025-06-30 72.80 72.95 72.50 72.50 4.3M
2025-06-27 72.80 73.00 72.60 72.75 2.2M
2025-06-26 72.75 73.00 72.60 72.75 0.9M
2025-06-25 72.80 73.15 72.70 72.75 1.7M
2025-06-24 72.00 73.15 72.00 72.50 3.3M
2025-06-23 72.05 72.40 70.50 71.00 3.9M
2025-06-20 73.00 73.10 72.00 72.95 1.9M
2025-06-19 73.05 73.80 72.90 73.10 0.7M
2025-06-18 73.95 74.00 72.95 73.05 0.9M
2025-06-17 74.40 74.40 73.35 73.90 1.6M
2025-06-16 73.00 74.60 72.60 74.60 1.0M
2025-06-13 72.50 74.25 72.45 73.90 2.4M
2025-06-11 73.15 74.40 72.60 72.60 2.3M
2025-06-10 74.00 74.50 72.80 73.00 2.7M
2025-06-09 75.00 75.00 73.50 73.90 1.3M
2025-06-05 74.05 75.00 73.55 75.00 2.0M
2025-06-04 76.20 76.20 74.00 74.55 4.7M
2025-06-03 74.70 76.30 74.60 76.20 3.3M
2025-06-02 74.75 75.50 74.05 74.65 3.3M
2025-05-30 76.50 76.50 73.55 73.55 4.5M
2025-05-29 75.90 76.80 75.30 76.80 2.8M
2025-05-28 74.80 76.65 74.80 75.20 1.9M
2025-05-27 75.20 75.90 74.20 74.70 1.7M
2025-05-26 75.00 75.20 74.20 75.00 1.2M
2025-05-23 72.95 75.30 72.95 75.20 1.8M
2025-05-22 75.30 75.95 72.50 72.95 8.0M
2025-05-21 76.40 76.70 75.30 75.30 2.0M
2025-05-20 77.10 77.95 75.55 75.55 2.4M
2025-05-19 77.55 77.55 76.50 77.00 2.7M
2025-05-16 77.95 78.00 76.75 77.60 1.9M
2025-05-15 79.50 80.00 78.00 78.00 2.9M
2025-05-14 80.50 80.50 79.20 79.60 3.8M
2025-05-13 78.80 80.60 78.50 80.50 4.9M
2025-05-09 76.90 78.00 76.85 78.00 3.0M
2025-05-08 76.30 78.05 76.30 76.85 3.6M
2025-05-07 76.90 77.15 76.10 76.20 2.8M
2025-05-06 76.40 77.15 76.10 76.10 2.4M
2025-05-05 76.70 77.00 75.55 76.40 2.9M
2025-05-02 76.20 77.00 75.55 76.70 2.8M
2025-04-30 72.40 76.90 72.40 76.90 8.5M
2025-04-29 72.50 73.00 71.70 72.20 1.2M
2025-04-28 73.00 73.00 72.10 72.35 1.8M
2025-04-25 73.00 74.05 72.80 73.00 3.9M
2025-04-24 72.95 73.15 72.45 72.80 2.1M
2025-04-23 73.00 73.30 72.50 73.00 1.2M
2025-04-22 73.15 73.50 72.50 73.00 1.6M
2025-04-21 71.70 73.25 71.70 73.15 1.1M
2025-04-16 72.40 72.40 71.20 71.65 1.0M
2025-04-15 71.90 72.55 71.80 72.40 1.0M
2025-04-14 72.95 73.35 71.60 71.90 1.3M
2025-04-11 72.30 73.25 71.05 73.00 1.9M
2025-04-10 72.50 73.35 72.10 72.30 4.8M
2025-04-08 67.35 70.15 67.30 70.00 3.2M
2025-04-07 70.80 70.80 67.25 67.50 4.3M
2025-04-04 73.00 73.15 72.50 73.05 3.5M
2025-04-03 73.70 74.40 73.10 74.40 1.3M
2025-04-02 73.75 74.60 73.50 74.60 2.9M
2025-03-31 73.20 73.20 72.85 73.00 2.5M
2025-03-28 74.00 74.40 72.90 73.60 2.2M
2025-03-27 73.85 74.00 73.00 74.00 2.2M
2025-03-26 73.00 73.85 72.50 73.85 1.1M
2025-03-25 73.70 73.70 72.50 73.00 3.0M
2025-03-24 73.05 74.70 73.05 73.60 2.4M
2025-03-21 73.50 73.90 73.00 73.00 3.9M
2025-03-20 73.00 74.20 72.95 73.45 2.4M
2025-03-19 72.35 73.05 72.35 73.00 1.7M
2025-03-18 72.75 73.10 72.40 72.40 1.9M
2025-03-17 72.45 73.05 72.30 72.75 1.9M
2025-03-14 72.00 72.80 71.55 72.45 1.2M
2025-03-13 70.50 72.95 70.50 72.05 2.4M
2025-03-12 70.75 71.00 69.80 71.00 2.6M
2025-03-11 72.00 72.00 70.10 71.45 2.2M
2025-03-10 71.55 72.60 71.55 72.60 2.0M
2025-03-07 71.40 71.50 70.30 71.50 2.0M
2025-03-06 70.50 71.80 70.35 71.00 3.8M
2025-03-05 70.90 71.05 69.80 70.15 4.9M
2025-03-04 71.26 71.79 71.02 71.55 2.1M
2025-03-03 70.09 71.21 70.09 71.02 1.4M
2025-02-28 71.50 71.99 69.65 69.65 3.7M
2025-02-27 71.99 72.47 71.55 71.70 0.6M
2025-02-26 70.92 72.09 70.53 71.99 2.3M
2025-02-25 74.80 74.80 72.50 72.50 2.7M
2025-02-24 73.15 74.95 73.00 74.95 3.5M
2025-02-21 72.95 73.55 72.15 72.80 2.1M
2025-02-20 73.00 73.80 72.00 72.00 4.9M
2025-02-19 74.00 74.25 71.55 71.55 4.1M
2025-02-18 73.20 74.65 72.50 74.00 2.4M
2025-02-17 72.65 73.80 72.30 73.25 1.5M
2025-02-14 72.25 73.00 72.10 72.65 1.4M
2025-02-13 71.20 72.35 71.05 72.25 2.7M
2025-02-12 71.45 72.35 71.10 71.20 4.0M
2025-02-11 70.10 71.45 69.90 71.45 3.9M
2025-02-10 72.80 73.00 69.80 69.80 5.3M
2025-02-07 73.05 73.40 72.70 73.00 1.5M
2025-02-06 73.40 73.60 72.60 73.60 1.9M
2025-02-05 71.80 73.40 71.35 73.40 3.4M
2025-02-04 68.20 71.80 68.20 71.80 3.9M
2025-02-03 71.00 71.40 67.10 67.10 4.0M
2025-01-31 69.00 71.45 69.00 69.30 7.5M
2025-01-30 70.15 70.45 68.55 68.85 2.1M
2025-01-28 70.55 70.85 70.20 70.20 1.6M
2025-01-27 71.00 71.30 70.55 70.70 4.2M
2025-01-24 71.35 71.50 70.55 70.55 2.6M
2025-01-23 71.05 71.75 70.60 71.30 2.6M
2025-01-22 71.60 71.65 70.80 71.05 2.1M
2025-01-21 71.20 71.85 71.10 71.50 2.8M
2025-01-20 70.05 71.80 70.05 71.20 2.0M
2025-01-17 70.50 71.25 69.25 70.25 1.7M
2025-01-16 71.25 71.90 70.00 70.00 3.8M
2025-01-15 71.00 72.10 70.40 70.65 2.3M
2025-01-14 71.60 72.20 70.80 71.00 4.1M
2025-01-13 73.30 73.90 71.10 71.10 2.3M
2025-01-10 73.55 74.50 72.90 73.30 1.1M
2025-01-09 74.50 74.95 73.35 73.55 2.1M
2025-01-08 75.40 76.00 74.50 74.50 4.0M
2025-01-07 75.30 76.45 75.25 75.30 1.1M
2025-01-06 75.20 76.80 75.20 75.25 0.9M
2025-01-03 73.70 75.60 73.55 75.10 1.1M
2025-01-02 71.30 73.70 71.30 73.70 1.1M