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
2024-12-27 13.36 13.46 13.30 13.34 0.3M
2024-12-26 13.32 13.38 13.32 13.36 0.2M
2024-12-23 13.38 13.38 13.22 13.38 0.1M
2024-12-20 13.20 13.42 13.18 13.38 0.9M
2024-12-19 13.30 13.30 13.18 13.22 0.2M
2024-12-18 13.50 13.52 13.26 13.28 0.2M
2024-12-17 13.52 13.52 13.18 13.50 1.4M
2024-12-16 13.50 13.56 13.42 13.52 0.4M
2024-12-13 13.48 13.86 13.46 13.50 0.4M
2024-12-12 13.56 13.56 13.40 13.46 0.2M
2024-12-11 13.50 13.60 13.46 13.50 0.2M
2024-12-10 13.56 13.58 13.42 13.50 0.1M
2024-12-09 13.56 13.60 13.50 13.56 0.1M
2024-12-06 13.58 13.58 13.42 13.56 0.1M
2024-12-05 13.66 13.66 13.56 13.60 0.1M
2024-12-04 13.50 13.66 13.50 13.66 0.1M
2024-12-03 13.48 13.50 13.40 13.50 0.4M
2024-12-02 13.70 13.70 13.36 13.48 0.2M
2024-11-29 13.20 13.74 13.20 13.74 0.2M
2024-11-28 13.28 13.28 13.22 13.26 0.1M
2024-11-27 13.28 13.30 13.24 13.28 0.1M
2024-11-26 13.24 13.32 13.20 13.28 0.2M
2024-11-25 13.22 13.24 13.18 13.24 0.4M
2024-11-22 13.22 13.30 13.18 13.22 0.4M
2024-11-21 13.28 13.34 13.22 13.22 0.9M
2024-11-20 13.28 13.34 13.20 13.28 0.2M
2024-11-19 13.18 13.30 13.18 13.28 0.2M
2024-11-18 13.30 13.30 13.18 13.18 0.3M
2024-11-15 13.20 13.30 13.14 13.30 0.5M
2024-11-14 13.50 13.58 13.30 13.30 0.4M
2024-11-13 13.60 13.68 13.48 13.50 0.6M
2024-11-12 13.60 13.68 13.40 13.60 0.5M
2024-11-11 13.64 13.76 13.60 13.60 0.2M
2024-11-08 13.52 13.76 13.50 13.62 0.2M
2024-11-07 13.52 13.54 13.28 13.50 2.0M
2024-11-06 13.60 13.68 13.44 13.46 0.3M
2024-11-05 13.56 13.58 13.38 13.58 0.5M
2024-11-04 13.70 13.74 13.30 13.34 0.7M
2024-10-31 13.70 13.72 13.60 13.70 0.7M
2024-10-30 13.60 13.70 13.56 13.70 0.3M
2024-10-29 13.76 13.76 13.54 13.56 0.5M
2024-10-28 13.80 13.80 13.74 13.74 0.2M
2024-10-25 13.82 13.84 13.72 13.80 0.3M
2024-10-24 13.84 13.90 13.78 13.78 0.4M
2024-10-23 13.84 13.90 13.82 13.84 0.5M
2024-10-22 13.90 13.90 13.84 13.84 0.7M
2024-10-21 13.90 13.90 13.86 13.90 0.2M
2024-10-18 13.88 13.92 13.84 13.90 0.4M
2024-10-17 13.98 14.04 13.88 13.88 0.4M
2024-10-16 13.82 13.98 13.80 13.98 0.5M
2024-10-15 13.82 13.86 13.74 13.82 0.3M
2024-10-14 13.80 13.88 13.72 13.80 0.2M
2024-10-11 13.76 13.78 13.62 13.70 0.4M
2024-10-10 13.70 13.76 13.62 13.76 0.2M
2024-10-09 13.54 13.70 13.54 13.70 0.4M
2024-10-08 13.64 13.66 13.48 13.48 1.0M
2024-10-07 13.74 13.74 13.54 13.54 2.8M
2024-10-04 13.78 13.78 13.68 13.74 0.2M
2024-10-03 13.72 13.78 13.66 13.66 0.4M
2024-10-02 13.70 13.86 13.68 13.72 0.4M
2024-10-01 13.62 13.72 13.60 13.66 0.2M
2024-09-30 13.70 13.70 13.60 13.60 0.1M
2024-09-27 13.60 13.70 13.60 13.70 0.3M
2024-09-26 13.54 13.66 13.54 13.56 0.2M
2024-09-25 13.56 13.66 13.52 13.54 0.3M
2024-09-24 13.62 13.66 13.54 13.56 0.5M
2024-09-23 13.80 13.80 13.60 13.62 0.5M
2024-09-20 13.60 13.80 13.60 13.80 1.1M
2024-09-19 13.68 13.82 13.60 13.60 0.6M
2024-09-18 13.50 13.70 13.48 13.68 0.3M
2024-09-17 13.40 13.50 13.38 13.50 0.7M
2024-09-16 13.40 13.42 13.32 13.40 0.2M
2024-09-13 13.38 13.46 13.32 13.38 0.1M
2024-09-12 13.34 13.38 13.26 13.38 0.2M
2024-09-11 13.32 13.38 13.22 13.22 0.4M
2024-09-10 13.26 13.38 13.26 13.30 0.3M
2024-09-09 13.28 13.34 13.20 13.32 0.3M
2024-09-06 13.20 13.40 13.20 13.28 0.2M
2024-09-05 13.34 13.44 13.16 13.18 0.6M
2024-09-04 13.40 13.40 13.30 13.30 0.7M
2024-09-03 13.30 13.40 13.24 13.38 0.4M
2024-09-02 13.06 13.22 13.06 13.20 0.2M
2024-08-30 13.00 13.14 13.00 13.06 0.1M
2024-08-29 13.10 13.12 12.98 12.98 0.3M
2024-08-28 13.10 13.10 12.98 13.10 0.2M
2024-08-27 13.10 13.10 12.90 12.98 0.5M
2024-08-22 13.10 13.10 12.90 12.94 0.6M
2024-08-21 13.14 13.14 13.00 13.06 0.5M
2024-08-20 13.00 13.20 12.96 13.12 0.3M
2024-08-19 13.00 13.10 12.92 13.00 0.9M
2024-08-16 12.94 13.00 12.84 13.00 0.5M
2024-08-15 13.00 13.10 12.84 12.94 0.8M
2024-08-14 13.18 13.20 13.08 13.10 0.6M
2024-08-13 13.12 13.18 13.08 13.10 0.7M
2024-08-12 13.06 13.12 13.06 13.10 0.4M
2024-08-09 13.10 13.10 13.00 13.06 0.5M
2024-08-08 13.04 13.06 12.98 13.06 0.2M
2024-08-07 13.08 13.10 12.98 13.06 0.2M
2024-08-06 12.94 13.10 12.80 13.00 0.3M
2024-08-05 12.94 12.94 12.82 12.94 0.8M
2024-08-02 12.92 13.00 12.92 12.94 0.6M
2024-08-01 12.84 12.92 12.82 12.92 0.7M
2024-07-31 12.98 12.98 12.82 12.84 0.9M
2024-07-30 13.04 13.08 12.90 12.90 0.3M
2024-07-29 12.96 13.12 12.96 13.08 0.3M
2024-07-26 12.94 13.00 12.88 12.96 0.2M
2024-07-25 13.12 13.16 12.90 12.94 1.6M
2024-07-23 13.14 13.18 13.06 13.12 0.8M
2024-07-22 13.24 13.26 13.04 13.20 1.8M
2024-07-19 13.26 13.40 13.22 13.24 0.4M
2024-07-18 13.26 13.40 13.26 13.26 0.9M
2024-07-17 13.38 13.40 13.26 13.26 0.4M
2024-07-16 13.26 13.40 13.10 13.26 1.8M
2024-07-15 13.04 13.32 13.04 13.26 1.1M
2024-07-12 13.16 13.20 12.98 13.04 1.4M
2024-07-11 12.96 13.16 12.96 13.16 0.3M
2024-07-10 12.98 13.00 12.96 12.96 0.2M
2024-07-09 13.00 13.00 12.96 12.98 0.2M
2024-07-08 13.02 13.02 12.90 13.00 0.1M
2024-07-05 12.80 12.98 12.80 12.88 0.2M
2024-07-04 12.90 12.90 12.70 12.78 0.4M
2024-07-03 13.00 13.00 12.74 12.78 0.3M
2024-07-02 12.80 13.04 12.70 13.04 0.3M
2024-07-01 12.80 12.80 12.64 12.64 0.5M
2024-06-28 12.72 12.80 12.72 12.80 0.1M
2024-06-27 12.70 12.74 12.66 12.72 0.2M
2024-06-26 12.70 12.80 12.66 12.70 1.2M
2024-06-25 12.68 12.70 12.66 12.70 0.2M
2024-06-24 12.68 12.70 12.66 12.68 0.2M
2024-06-21 12.68 12.80 12.64 12.68 0.7M
2024-06-20 12.68 12.68 12.64 12.64 0.2M
2024-06-19 12.74 12.82 12.60 12.64 0.4M
2024-06-18 12.66 12.88 12.62 12.62 0.3M
2024-06-14 12.58 12.74 12.58 12.64 0.1M
2024-06-13 12.58 12.82 12.58 12.58 0.4M
2024-06-11 12.70 12.80 12.58 12.58 0.4M
2024-06-10 12.58 12.80 12.58 12.70 0.2M
2024-06-07 12.80 12.80 12.56 12.58 0.7M
2024-06-06 12.68 12.94 12.68 12.80 0.1M
2024-06-05 12.60 12.88 12.60 12.68 0.1M
2024-06-04 12.60 12.78 12.58 12.60 0.1M
2024-06-03 12.60 12.68 12.30 12.58 80.7M
2024-05-31 12.60 12.80 12.56 12.56 0.5M
2024-05-30 12.64 12.70 12.56 12.58 0.2M
2024-05-29 12.68 12.92 12.60 12.64 0.7M
2024-05-28 12.96 12.96 12.66 12.68 0.4M
2024-05-27 12.98 12.98 12.66 12.76 0.2M
2024-05-24 12.84 12.90 12.82 12.82 0.3M
2024-05-23 12.98 12.98 12.84 12.84 0.2M
2024-05-22 13.04 13.04 12.94 13.00 0.4M
2024-05-21 13.06 13.08 12.96 13.00 0.4M
2024-05-20 12.98 13.08 12.86 12.98 0.3M
2024-05-17 12.80 12.98 12.70 12.98 0.2M
2024-05-16 12.80 13.02 12.70 12.80 0.4M
2024-05-15 12.80 12.90 12.64 12.64 1.4M
2024-05-14 12.96 13.00 12.80 12.80 1.8M
2024-05-13 12.96 13.08 12.94 12.96 0.5M
2024-05-10 13.00 13.10 12.92 12.94 0.2M
2024-05-09 13.00 13.10 12.92 13.00 0.4M
2024-05-08 13.00 13.10 12.90 12.96 0.6M
2024-05-07 13.04 13.10 13.00 13.00 0.1M
2024-05-06 12.96 13.02 12.90 13.02 1.0M
2024-05-03 13.08 13.08 12.88 12.96 0.7M
2024-05-02 13.08 13.10 12.98 13.08 0.1M
2024-04-30 13.06 13.08 12.94 13.08 0.4M
2024-04-29 13.04 13.08 13.00 13.06 0.2M
2024-04-26 13.00 13.08 13.00 13.00 0.1M
2024-04-25 13.08 13.08 12.98 13.00 1.0M
2024-04-24 12.94 13.06 12.86 13.06 0.4M
2024-04-23 12.86 12.98 12.84 12.94 0.1M
2024-04-22 12.90 13.10 12.80 12.86 0.2M
2024-04-19 12.80 13.10 12.70 13.10 0.5M
2024-04-18 12.80 13.10 12.76 12.84 0.1M
2024-04-17 12.76 13.00 12.76 12.80 0.2M
2024-04-16 13.26 13.26 12.70 13.20 0.6M
2024-04-15 12.98 13.26 12.62 13.26 1.7M
2024-04-12 13.06 13.06 12.88 13.00 2.6M
2024-04-11 12.96 13.00 12.88 13.00 2.3M
2024-04-08 12.96 12.98 12.84 12.94 1.5M
2024-04-05 12.66 12.98 12.60 12.98 2.3M
2024-04-04 12.80 12.80 12.58 12.66 0.7M
2024-04-03 13.00 13.00 12.50 12.80 3.5M
2024-04-02 13.00 13.10 12.80 13.00 0.8M
2024-04-01 13.00 13.00 12.90 13.00 0.3M
2024-03-27 12.98 13.00 12.82 13.00 2.3M
2024-03-26 13.00 13.10 12.94 12.98 0.6M
2024-03-25 13.02 13.22 12.82 13.00 0.9M
2024-03-22 13.14 13.24 12.98 13.02 0.4M
2024-03-21 13.26 13.26 13.00 13.12 0.2M
2024-03-20 13.38 13.38 13.00 13.22 0.5M
2024-03-19 13.38 13.38 12.90 13.36 0.4M
2024-03-18 13.30 13.48 12.80 13.40 2.3M
2024-03-15 13.30 13.50 13.00 13.50 3.8M
2024-03-14 13.56 13.56 13.12 13.40 1.4M
2024-03-13 13.60 13.60 13.26 13.56 2.1M
2024-03-12 13.60 13.60 13.52 13.56 2.0M
2024-03-11 13.50 13.60 13.46 13.58 0.8M
2024-03-08 13.26 13.60 13.26 13.50 0.8M
2024-03-07 13.40 13.40 13.22 13.24 1.1M
2024-03-06 13.46 13.46 13.14 13.22 1.0M
2024-03-05 13.48 13.48 13.22 13.22 1.1M
2024-03-04 13.56 13.62 13.34 13.36 0.7M
2024-03-01 13.26 13.58 13.24 13.54 1.0M
2024-02-29 13.20 13.26 13.10 13.10 16.3M
2024-02-28 13.22 13.30 13.12 13.18 1.1M
2024-02-27 13.26 13.38 13.20 13.20 0.7M
2024-02-26 13.30 13.38 13.20 13.26 0.7M
2024-02-23 13.44 13.44 13.28 13.28 0.4M
2024-02-22 13.46 13.48 13.32 13.32 0.3M
2024-02-21 13.36 13.68 13.34 13.46 0.5M
2024-02-20 13.50 13.54 13.36 13.36 0.3M
2024-02-19 13.64 13.74 13.50 13.52 0.1M
2024-02-16 13.44 13.64 13.40 13.54 0.5M
2024-02-15 13.30 13.64 13.30 13.50 0.2M
2024-02-14 13.42 13.50 13.20 13.26 1.9M
2024-02-13 13.74 13.78 13.38 13.42 2.5M
2024-02-12 14.00 14.04 13.86 13.86 0.8M
2024-02-08 13.98 14.00 13.90 13.98 0.3M
2024-02-07 13.88 13.98 13.82 13.98 0.6M
2024-02-06 13.74 13.90 13.74 13.88 0.2M
2024-02-05 13.70 13.74 13.70 13.74 0.2M
2024-02-02 13.74 13.74 13.60 13.74 0.1M
2024-02-01 13.80 13.80 13.50 13.52 0.4M
2024-01-31 13.74 13.80 13.74 13.80 0.2M
2024-01-30 13.32 13.80 13.32 13.74 0.2M
2024-01-29 13.94 13.94 13.22 13.22 1.2M
2024-01-26 14.14 14.16 13.70 13.94 1.0M
2024-01-25 14.14 14.16 14.12 14.14 0.7M
2024-01-24 14.16 14.16 14.14 14.14 0.4M
2024-01-23 14.10 14.16 14.10 14.12 1.1M
2024-01-22 13.94 14.08 13.90 14.08 0.6M
2024-01-19 13.80 14.20 13.70 13.98 2.2M
2024-01-18 13.60 13.92 13.60 13.90 1.8M
2024-01-17 13.32 13.80 13.30 13.62 1.2M
2024-01-16 13.20 13.36 13.10 13.32 0.9M
2024-01-15 12.86 13.20 12.86 13.20 0.3M
2024-01-12 12.80 12.90 12.72 12.88 0.3M
2024-01-11 12.78 12.78 12.68 12.78 0.3M
2024-01-10 12.66 12.78 12.62 12.76 0.3M
2024-01-09 12.72 12.72 12.62 12.62 0.3M
2024-01-08 12.72 12.76 12.64 12.68 0.2M
2024-01-05 12.78 12.78 12.66 12.72 0.7M
2024-01-04 12.48 12.66 12.48 12.52 0.7M
2024-01-03 12.48 12.48 12.38 12.42 0.5M
2024-01-02 12.30 12.68 12.30 12.48 0.8M