MREIT Inc

MREIT
🏛️ 菲律宾 →
13.50
最后更新: 2025-10-01
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
2023-12-29 12.30 12.46 12.30 12.30 0.2M
2023-12-28 12.44 12.44 12.20 12.30 0.2M
2023-12-27 12.48 12.48 12.00 12.44 0.2M
2023-12-22 12.14 12.50 12.10 12.48 0.6M
2023-12-21 12.16 12.18 12.04 12.14 0.2M
2023-12-20 12.10 12.16 12.02 12.10 0.1M
2023-12-19 12.00 12.10 11.96 12.02 0.7M
2023-12-18 12.04 12.16 11.96 12.00 0.6M
2023-12-15 12.06 12.06 11.88 11.88 1.8M
2023-12-14 12.00 12.06 11.96 12.00 0.6M
2023-12-13 12.02 12.10 11.96 11.96 0.6M
2023-12-12 12.10 12.10 12.00 12.00 0.0M
2023-12-11 12.20 12.20 12.00 12.10 0.1M
2023-12-07 12.26 12.36 11.98 12.00 0.7M
2023-12-06 12.30 12.40 12.00 12.00 0.8M
2023-12-05 12.04 12.46 12.04 12.16 0.3M
2023-12-04 12.20 12.38 12.02 12.06 0.1M
2023-12-01 12.30 12.32 12.00 12.20 0.3M
2023-11-30 12.00 12.50 11.94 12.50 1.3M
2023-11-29 12.00 12.00 11.94 12.00 0.3M
2023-11-28 12.00 12.00 11.92 12.00 0.2M
2023-11-24 11.96 12.10 11.90 12.00 0.2M
2023-11-23 12.00 12.00 11.90 12.00 0.1M
2023-11-22 11.96 12.00 11.92 12.00 0.3M
2023-11-21 12.00 12.00 11.88 11.98 0.2M
2023-11-20 12.14 12.14 11.88 12.00 1.0M
2023-11-17 12.20 12.50 11.54 12.14 1.1M
2023-11-16 12.40 12.42 12.20 12.34 0.8M
2023-11-15 12.40 12.40 12.36 12.38 0.3M
2023-11-14 12.38 12.40 12.28 12.32 0.3M
2023-11-13 12.20 12.30 12.18 12.30 1.2M
2023-11-10 12.20 12.24 12.18 12.20 1.4M
2023-11-09 12.28 12.34 12.18 12.20 0.7M
2023-11-08 12.20 12.26 12.18 12.20 2.1M
2023-11-07 12.38 12.40 12.18 12.20 0.9M
2023-11-06 12.20 12.38 12.18 12.20 0.6M
2023-11-03 12.20 12.26 12.18 12.20 0.3M
2023-10-31 12.28 12.28 12.16 12.18 0.2M
2023-10-27 12.20 12.20 12.12 12.16 0.2M
2023-10-26 12.20 12.20 12.12 12.20 0.2M
2023-10-25 12.28 12.40 12.18 12.20 1.3M
2023-10-24 12.16 12.20 12.14 12.20 0.3M
2023-10-23 12.20 12.20 12.18 12.20 0.6M
2023-10-20 12.30 12.30 12.18 12.20 5.0M
2023-10-19 12.28 12.40 12.02 12.20 0.8M
2023-10-18 12.30 12.30 12.10 12.20 0.3M
2023-10-17 12.22 12.22 12.18 12.18 1.6M
2023-10-16 12.28 12.28 12.18 12.20 0.3M
2023-10-13 12.28 12.28 12.22 12.22 0.1M
2023-10-12 12.28 12.30 12.20 12.24 0.4M
2023-10-11 12.12 12.28 12.12 12.28 0.4M
2023-10-10 12.30 12.30 12.10 12.12 1.5M
2023-10-09 12.28 12.30 12.12 12.12 0.9M
2023-10-06 12.30 12.30 12.24 12.28 0.4M
2023-10-05 12.40 12.60 12.30 12.32 0.4M
2023-10-04 12.70 12.70 12.20 12.40 0.7M
2023-10-03 12.78 12.80 12.56 12.70 0.4M
2023-10-02 12.30 12.76 12.28 12.76 0.2M
2023-09-29 12.42 12.44 12.30 12.30 0.7M
2023-09-28 12.42 12.48 12.26 12.30 1.6M
2023-09-27 12.40 12.42 12.28 12.30 0.4M
2023-09-26 12.24 12.38 12.24 12.24 0.4M
2023-09-25 12.30 12.40 12.08 12.18 0.6M
2023-09-22 12.40 12.40 12.16 12.26 0.8M
2023-09-21 12.40 12.40 12.24 12.28 0.9M
2023-09-20 12.40 12.40 12.18 12.24 1.5M
2023-09-19 12.42 12.50 12.26 12.30 2.6M
2023-09-18 12.76 12.80 12.30 12.32 1.0M
2023-09-15 13.40 13.48 12.20 12.20 9.9M
2023-09-14 13.40 13.48 13.34 13.40 0.2M
2023-09-13 13.34 13.50 13.30 13.38 0.2M
2023-09-12 13.46 13.46 13.32 13.34 0.3M
2023-09-11 13.48 13.52 13.46 13.46 0.2M
2023-09-08 13.58 13.58 13.48 13.48 0.2M
2023-09-07 13.68 13.68 13.50 13.56 0.1M
2023-09-06 13.52 13.62 13.52 13.54 0.1M
2023-09-05 13.52 13.72 13.50 13.52 0.1M
2023-09-04 13.72 13.72 13.52 13.52 0.0M
2023-09-01 13.52 13.72 13.48 13.50 0.2M
2023-08-31 13.66 13.78 13.52 13.52 0.2M
2023-08-30 13.64 13.90 13.60 13.64 0.3M
2023-08-29 13.70 13.80 13.60 13.64 0.1M
2023-08-25 13.80 13.80 13.62 13.64 0.2M
2023-08-24 13.68 13.90 13.68 13.80 1.2M
2023-08-23 13.74 13.80 13.66 13.68 0.2M
2023-08-22 13.90 13.98 13.62 13.70 0.3M
2023-08-18 13.92 14.08 13.80 13.90 0.1M
2023-08-17 14.10 14.10 13.60 13.92 0.5M
2023-08-16 14.10 14.14 14.08 14.10 0.2M
2023-08-15 14.12 14.12 14.08 14.08 0.2M
2023-08-14 14.12 14.12 14.08 14.12 0.4M
2023-08-11 14.10 14.12 14.08 14.12 0.3M
2023-08-10 14.10 14.10 14.04 14.10 0.2M
2023-08-09 13.90 14.10 13.90 14.10 0.2M
2023-08-08 13.94 14.00 13.82 13.86 0.3M
2023-08-07 13.90 14.00 13.82 13.82 0.2M
2023-08-04 14.00 14.00 13.88 13.90 0.2M
2023-08-03 13.84 14.00 13.80 13.84 0.6M
2023-08-02 14.10 14.20 13.82 13.84 0.6M
2023-08-01 14.18 14.20 14.02 14.10 0.1M
2023-07-31 14.02 14.20 14.02 14.20 0.4M
2023-07-28 14.10 14.20 14.02 14.20 0.2M
2023-07-27 14.06 14.10 14.00 14.02 0.2M
2023-07-26 14.06 14.24 13.96 14.06 0.3M
2023-07-25 14.06 14.22 14.02 14.06 0.3M
2023-07-24 14.10 14.18 14.00 14.06 0.2M
2023-07-21 13.94 14.10 13.40 14.10 2.9M
2023-07-20 14.48 14.48 14.00 14.00 0.6M
2023-07-19 14.30 14.38 14.28 14.30 0.1M
2023-07-18 14.40 14.42 14.26 14.26 0.3M
2023-07-17 14.30 14.36 14.30 14.36 0.3M
2023-07-14 14.24 14.30 14.24 14.28 0.1M
2023-07-13 14.24 14.30 14.10 14.24 0.5M
2023-07-12 14.30 14.30 14.22 14.24 0.2M
2023-07-11 14.30 14.36 14.28 14.30 0.1M
2023-07-10 14.36 14.40 14.28 14.30 0.1M
2023-07-07 14.36 14.48 14.30 14.30 0.1M
2023-07-06 14.50 14.50 14.20 14.36 0.3M
2023-07-05 14.50 14.54 14.34 14.40 0.1M
2023-07-04 14.48 14.52 14.40 14.40 0.1M
2023-07-03 14.54 14.56 14.32 14.46 0.6M
2023-06-30 14.68 14.78 14.50 14.54 0.3M
2023-06-29 14.76 14.76 14.60 14.60 0.1M
2023-06-27 14.80 14.90 14.56 14.76 0.0M
2023-06-26 14.88 14.88 14.50 14.76 0.2M
2023-06-23 14.56 14.90 14.56 14.88 0.2M
2023-06-22 14.80 14.98 14.50 14.56 0.2M
2023-06-21 15.00 15.18 14.50 14.80 0.6M
2023-06-20 15.00 15.06 14.94 14.98 0.9M
2023-06-19 15.20 15.20 14.50 14.98 0.6M
2023-06-16 14.76 15.90 14.30 15.90 6.2M
2023-06-15 14.18 14.80 14.00 14.80 1.2M
2023-06-14 14.02 14.32 14.02 14.20 0.2M
2023-06-13 14.00 14.00 13.90 13.98 1.3M
2023-06-09 13.80 14.10 13.80 14.06 0.1M
2023-06-08 13.90 13.90 13.78 13.80 0.9M
2023-06-07 13.98 13.98 13.86 13.90 1.2M
2023-06-06 14.20 14.20 13.94 13.96 1.0M
2023-06-05 14.00 14.20 13.92 13.94 1.1M
2023-06-02 14.10 14.18 13.98 14.00 0.2M
2023-06-01 13.92 14.02 13.82 14.00 0.5M
2023-05-31 14.40 14.40 13.76 13.80 1.7M
2023-05-30 14.40 14.40 14.20 14.30 0.1M
2023-05-29 13.98 14.42 13.98 14.20 0.1M
2023-05-26 14.50 14.50 13.90 13.90 1.4M
2023-05-25 14.74 14.84 14.34 14.50 0.7M
2023-05-24 14.88 14.88 14.70 14.74 0.5M
2023-05-23 14.90 14.98 14.88 14.98 2.0M
2023-05-22 14.92 14.92 14.84 14.90 0.2M
2023-05-19 14.90 14.94 14.80 14.92 0.1M
2023-05-18 14.84 14.94 14.80 14.90 0.2M
2023-05-17 14.84 14.84 14.72 14.80 0.9M
2023-05-16 14.86 14.88 14.76 14.80 0.4M
2023-05-15 14.70 14.88 14.68 14.86 0.1M
2023-05-12 14.70 14.72 14.48 14.70 0.4M
2023-05-11 14.64 14.70 14.60 14.66 0.1M
2023-05-10 14.60 14.66 14.58 14.64 0.2M
2023-05-09 14.74 14.74 14.64 14.66 0.1M
2023-05-08 14.68 14.76 14.58 14.74 0.3M
2023-05-05 14.72 14.72 14.58 14.68 0.2M
2023-05-04 14.72 14.74 14.64 14.70 0.1M
2023-05-03 14.72 14.72 14.66 14.70 0.1M
2023-05-02 14.74 14.74 14.60 14.70 0.2M
2023-04-28 14.74 14.78 14.74 14.78 0.1M
2023-04-27 14.70 14.80 14.68 14.68 0.1M
2023-04-26 14.78 14.78 14.50 14.68 0.1M
2023-04-25 14.56 14.78 14.28 14.78 0.3M
2023-04-24 14.64 14.64 14.46 14.56 0.1M
2023-04-20 14.50 14.64 14.40 14.52 0.1M
2023-04-19 14.50 14.54 14.28 14.50 0.2M
2023-04-18 14.50 14.54 14.14 14.24 0.2M
2023-04-17 14.68 14.68 14.30 14.54 0.2M
2023-04-14 14.30 14.70 14.30 14.68 0.3M
2023-04-13 14.48 14.50 14.20 14.30 0.2M
2023-04-12 14.32 14.48 14.20 14.46 0.1M
2023-04-11 14.50 14.50 14.22 14.30 0.2M
2023-04-05 14.66 14.66 14.30 14.54 0.0M
2023-04-04 14.42 14.70 14.42 14.64 0.1M
2023-04-03 14.50 14.68 14.40 14.40 0.1M
2023-03-31 14.78 14.78 14.42 14.46 0.1M
2023-03-30 14.64 14.78 14.44 14.76 0.2M
2023-03-29 14.76 14.82 14.50 14.60 0.7M
2023-03-28 14.94 14.94 14.66 14.76 0.6M
2023-03-27 14.14 14.66 14.14 14.66 0.9M
2023-03-24 13.98 14.20 13.98 14.20 0.1M
2023-03-23 14.18 14.18 13.94 13.98 0.1M
2023-03-22 13.90 14.10 13.90 14.00 0.3M
2023-03-21 13.96 13.96 13.88 13.90 0.7M
2023-03-20 13.98 14.00 13.90 13.96 0.1M
2023-03-17 13.98 14.00 13.92 13.92 0.4M
2023-03-16 14.10 14.10 13.80 13.96 1.3M
2023-03-15 14.08 14.12 14.04 14.10 0.1M
2023-03-14 14.08 14.10 14.00 14.04 0.4M
2023-03-13 14.10 14.10 14.02 14.08 0.3M
2023-03-10 14.22 14.22 14.02 14.04 0.2M
2023-03-09 14.36 14.36 14.06 14.06 0.2M
2023-03-08 14.20 14.22 14.10 14.22 0.1M
2023-03-07 14.12 14.26 14.12 14.22 0.1M
2023-03-06 14.02 14.18 14.02 14.08 0.3M
2023-03-03 14.30 14.30 14.00 14.00 0.7M
2023-03-02 14.40 14.68 14.24 14.24 0.4M
2023-03-01 14.94 14.94 14.40 14.40 0.3M
2023-02-28 14.24 14.94 14.20 14.94 5.1M
2023-02-27 14.26 14.30 14.08 14.20 0.8M
2023-02-24 14.24 14.26 14.18 14.24 0.5M
2023-02-23 14.24 14.26 14.18 14.24 0.5M
2023-02-22 14.22 14.22 14.04 14.22 0.3M
2023-02-21 14.20 14.24 14.18 14.22 0.4M
2023-02-20 14.26 14.26 14.16 14.20 0.3M
2023-02-17 14.20 14.24 14.10 14.20 0.3M
2023-02-16 14.20 14.28 14.20 14.26 0.2M
2023-02-15 14.26 14.26 14.16 14.20 0.3M
2023-02-14 14.30 14.30 14.20 14.20 0.3M
2023-02-13 14.40 14.40 14.22 14.26 0.2M
2023-02-10 14.38 14.42 14.22 14.30 0.5M
2023-02-09 14.50 14.52 14.04 14.30 0.9M
2023-02-08 14.60 14.68 14.48 14.50 0.7M
2023-02-07 14.72 14.76 14.64 14.70 0.3M
2023-02-06 14.62 14.72 14.60 14.72 0.4M
2023-02-03 14.50 14.66 14.48 14.60 0.6M
2023-02-02 14.66 14.66 14.46 14.48 0.2M
2023-02-01 14.30 14.56 14.30 14.54 0.4M
2023-01-31 14.78 14.78 14.20 14.30 1.1M
2023-01-30 14.76 14.86 14.72 14.78 0.9M
2023-01-27 14.76 14.98 14.72 14.76 0.4M
2023-01-26 14.88 14.88 14.72 14.74 0.4M
2023-01-25 14.50 14.76 14.50 14.72 0.4M
2023-01-24 14.22 14.80 14.22 14.50 0.6M
2023-01-23 14.50 14.68 14.16 14.16 0.7M
2023-01-20 14.74 14.88 14.40 14.48 0.8M
2023-01-19 15.22 15.24 14.72 14.72 1.4M
2023-01-18 15.08 15.30 15.06 15.22 2.4M
2023-01-17 15.36 15.36 14.94 15.06 1.7M
2023-01-16 15.30 15.36 15.18 15.36 1.8M
2023-01-13 14.90 15.34 14.58 15.32 3.2M
2023-01-12 14.28 14.94 14.20 14.90 2.2M
2023-01-11 14.26 14.28 14.22 14.22 0.8M
2023-01-10 14.20 14.28 14.18 14.24 0.9M
2023-01-09 13.90 14.20 13.80 14.02 1.0M
2023-01-06 14.00 14.00 13.70 13.70 2.6M
2023-01-05 13.98 14.02 13.88 14.00 0.5M
2023-01-04 14.20 14.20 13.58 13.98 1.3M
2023-01-03 13.98 14.26 13.54 14.24 1.8M