PHS Property (PSPR)

PSPR
🏛️ 菲律宾 →
2,325.04
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
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
2022-12-29 2,884.97 2,928.71 2,871.70 2,928.71 0.1M
2022-12-28 2,904.42 2,920.95 2,862.11 2,881.37 0.0M
2022-12-27 2,876.98 2,911.20 2,862.76 2,902.63 0.0M
2022-12-23 2,899.28 2,899.28 2,867.91 2,876.34 0.0M
2022-12-22 2,870.07 2,903.77 2,869.76 2,898.95 0.0M
2022-12-21 2,845.17 2,881.23 2,828.62 2,877.33 0.0M
2022-12-20 2,827.51 2,846.24 2,804.89 2,842.07 0.0M
2022-12-19 2,809.23 2,823.60 2,762.99 2,823.60 0.0M
2022-12-16 2,832.51 2,860.95 2,790.90 2,790.90 0.1M
2022-12-15 2,905.15 2,905.15 2,844.97 2,844.97 0.0M
2022-12-14 2,900.10 2,900.61 2,858.85 2,880.65 0.0M
2022-12-13 2,856.93 2,883.77 2,849.71 2,882.82 0.0M
2022-12-12 2,878.15 2,883.06 2,849.15 2,854.75 0.0M
2022-12-09 2,885.72 2,885.72 2,850.34 2,859.10 0.1M
2022-12-07 2,948.58 2,948.58 2,856.12 2,856.12 0.0M
2022-12-06 2,834.29 2,954.65 2,834.29 2,954.65 0.0M
2022-12-05 2,826.30 2,888.05 2,826.30 2,836.09 0.0M
2022-12-02 2,902.15 2,903.17 2,825.35 2,825.35 0.0M
2022-12-01 3,021.66 3,021.66 2,894.87 2,894.87 0.1M
2022-11-29 2,896.71 3,007.70 2,876.14 3,007.70 0.2M
2022-11-28 2,896.02 2,913.77 2,881.33 2,903.93 0.1M
2022-11-25 2,865.67 2,920.81 2,839.48 2,920.81 0.0M
2022-11-24 2,860.43 2,905.05 2,860.43 2,876.19 0.0M
2022-11-23 2,824.18 2,882.29 2,824.18 2,879.68 0.1M
2022-11-22 2,794.03 2,819.25 2,794.03 2,807.63 0.0M
2022-11-21 2,851.77 2,852.35 2,785.09 2,785.09 0.0M
2022-11-18 2,822.44 2,862.08 2,822.44 2,845.89 0.1M
2022-11-17 2,794.94 2,823.79 2,791.26 2,823.79 0.0M
2022-11-16 2,799.29 2,809.43 2,748.30 2,809.43 0.0M
2022-11-15 2,794.43 2,804.82 2,781.78 2,799.72 0.0M
2022-11-14 2,794.72 2,829.17 2,791.97 2,816.24 0.1M
2022-11-11 2,786.59 2,816.52 2,774.40 2,782.73 0.1M
2022-11-10 2,669.73 2,721.56 2,668.16 2,708.68 0.0M
2022-11-09 2,733.22 2,734.96 2,665.32 2,673.80 0.0M
2022-11-08 2,705.20 2,752.42 2,689.19 2,730.30 0.0M
2022-11-07 2,616.59 2,693.49 2,607.07 2,693.49 0.0M
2022-11-04 2,626.09 2,629.18 2,569.18 2,603.63 0.0M
2022-11-03 2,646.52 2,646.52 2,602.43 2,643.73 0.0M
2022-11-02 2,670.73 2,670.73 2,608.44 2,663.85 0.1M
2022-10-28 2,643.45 2,643.45 2,572.75 2,572.75 0.0M
2022-10-27 2,647.57 2,675.48 2,628.46 2,641.13 0.0M
2022-10-26 2,651.51 2,668.95 2,637.53 2,660.90 0.0M
2022-10-25 2,635.14 2,656.20 2,622.28 2,655.04 0.0M
2022-10-24 2,642.99 2,670.74 2,627.07 2,634.72 0.0M
2022-10-21 2,682.46 2,682.46 2,608.57 2,608.57 0.0M
2022-10-20 2,687.65 2,705.89 2,665.16 2,673.41 0.1M
2022-10-19 2,706.05 2,706.05 2,664.34 2,691.58 0.0M
2022-10-18 2,614.92 2,706.27 2,609.26 2,706.27 0.1M
2022-10-17 2,530.73 2,601.40 2,524.38 2,597.20 0.0M
2022-10-14 2,533.05 2,559.30 2,510.69 2,539.75 0.0M
2022-10-13 2,487.96 2,510.47 2,467.99 2,493.54 0.0M
2022-10-12 2,482.72 2,492.01 2,475.14 2,484.81 0.0M
2022-10-11 2,506.42 2,524.31 2,477.50 2,480.83 0.0M
2022-10-10 2,512.32 2,513.74 2,487.46 2,493.21 0.0M
2022-10-07 2,542.37 2,542.37 2,507.61 2,528.42 0.0M
2022-10-06 2,554.38 2,568.63 2,542.28 2,545.11 0.0M
2022-10-05 2,585.18 2,585.18 2,526.42 2,552.51 0.0M
2022-10-04 2,519.61 2,573.52 2,515.49 2,573.52 0.0M
2022-10-03 2,469.13 2,507.73 2,443.61 2,469.97 0.0M
2022-09-30 2,541.68 2,541.68 2,442.71 2,454.80 0.1M
2022-09-29 2,587.96 2,614.22 2,545.67 2,545.67 0.1M
2022-09-28 2,610.24 2,616.85 2,537.93 2,537.98 0.1M
2022-09-27 2,670.29 2,670.29 2,577.49 2,602.27 0.1M
2022-09-23 2,727.84 2,729.87 2,684.74 2,708.44 0.1M
2022-09-22 2,804.10 2,804.10 2,734.04 2,734.04 0.1M
2022-09-21 2,857.13 2,872.16 2,797.90 2,812.93 0.1M
2022-09-20 2,892.27 2,905.14 2,876.90 2,876.90 0.0M
2022-09-19 2,924.87 2,928.67 2,875.33 2,875.33 0.0M
2022-09-16 2,940.74 2,967.21 2,918.01 2,918.01 0.2M
2022-09-15 2,939.46 2,984.60 2,939.46 2,959.36 0.0M
2022-09-14 2,918.46 2,958.75 2,915.79 2,938.80 0.1M
2022-09-13 2,994.73 2,994.73 2,945.69 2,961.76 0.0M
2022-09-12 2,945.77 2,982.60 2,945.55 2,982.60 0.0M
2022-09-09 2,950.44 2,966.10 2,934.94 2,934.94 0.0M
2022-09-08 2,953.39 2,977.97 2,926.35 2,977.97 0.0M
2022-09-07 2,998.02 2,998.55 2,947.43 2,947.43 0.0M
2022-09-06 2,967.46 3,008.48 2,962.51 2,999.13 0.0M
2022-09-05 2,981.30 2,985.93 2,955.00 2,963.12 0.0M
2022-09-02 2,959.95 3,000.59 2,959.95 2,984.96 0.0M
2022-09-01 2,992.93 3,009.32 2,945.97 2,962.46 0.1M
2022-08-31 2,967.02 3,024.91 2,956.86 3,024.91 0.1M
2022-08-30 2,943.17 2,995.54 2,943.17 2,995.54 0.0M
2022-08-26 2,995.63 3,028.08 2,984.97 3,021.17 0.0M
2022-08-25 2,985.23 3,008.82 2,962.60 2,992.41 0.2M
2022-08-24 2,937.48 2,982.36 2,937.48 2,981.96 0.0M
2022-08-23 2,973.29 2,975.59 2,935.84 2,935.84 0.1M
2022-08-22 3,059.45 3,059.45 2,990.08 2,990.76 0.1M
2022-08-19 3,036.89 3,084.82 3,034.95 3,079.37 0.0M
2022-08-18 3,053.97 3,069.23 3,029.62 3,035.36 0.1M
2022-08-17 3,091.75 3,118.49 3,069.17 3,072.65 0.1M
2022-08-16 3,054.47 3,098.35 3,021.48 3,096.84 0.1M
2022-08-15 3,045.58 3,081.86 3,034.24 3,052.95 0.1M
2022-08-12 3,040.25 3,058.41 3,012.61 3,042.00 0.1M
2022-08-11 2,938.82 3,049.10 2,938.82 3,049.10 0.1M
2022-08-10 2,900.60 2,918.79 2,880.80 2,918.79 0.0M
2022-08-09 2,839.57 2,904.96 2,826.73 2,904.96 0.0M
2022-08-08 2,866.29 2,895.88 2,808.99 2,836.98 0.0M
2022-08-05 2,915.85 2,920.36 2,858.04 2,858.04 0.1M
2022-08-04 2,896.75 2,909.64 2,875.60 2,908.24 0.0M
2022-08-03 2,889.63 2,903.62 2,861.97 2,883.71 0.0M
2022-08-02 2,855.26 2,890.37 2,846.48 2,890.37 0.0M
2022-08-01 2,840.57 2,862.12 2,796.60 2,862.12 0.1M
2022-07-29 2,821.54 2,832.21 2,783.04 2,832.21 0.1M
2022-07-28 2,828.16 2,836.36 2,793.66 2,834.06 0.0M
2022-07-27 2,782.48 2,789.41 2,752.10 2,782.28 0.0M
2022-07-26 2,789.41 2,817.01 2,773.05 2,795.87 0.0M
2022-07-25 2,793.16 2,821.06 2,746.71 2,821.06 0.1M
2022-07-22 2,822.33 2,842.88 2,790.95 2,798.81 0.1M
2022-07-21 2,853.65 2,896.01 2,818.41 2,821.07 0.1M
2022-07-20 2,865.48 2,905.74 2,834.62 2,841.91 0.1M
2022-07-19 2,833.52 2,870.89 2,832.33 2,859.82 0.0M
2022-07-18 2,767.48 2,852.48 2,734.65 2,852.48 0.1M
2022-07-15 2,795.55 2,795.55 2,711.27 2,754.35 0.1M
2022-07-14 2,812.69 2,819.66 2,731.41 2,785.39 0.1M
2022-07-13 2,865.56 2,883.52 2,802.96 2,820.22 0.0M
2022-07-12 2,885.18 2,916.72 2,859.67 2,875.46 0.0M
2022-07-11 2,891.46 2,907.32 2,856.10 2,883.46 0.1M
2022-07-08 2,917.00 2,960.21 2,877.93 2,877.93 0.1M
2022-07-07 2,942.13 2,951.62 2,886.32 2,903.76 0.1M
2022-07-06 2,917.00 2,963.38 2,906.74 2,947.91 0.1M
2022-07-05 2,825.91 2,910.61 2,825.91 2,910.61 0.0M
2022-07-04 2,840.57 2,855.89 2,814.68 2,814.68 0.1M
2022-07-01 2,840.32 2,879.18 2,821.19 2,838.21 0.1M
2022-06-30 2,886.55 2,916.18 2,796.95 2,835.31 0.1M
2022-06-29 2,946.58 2,960.44 2,867.64 2,867.64 0.1M
2022-06-28 2,872.71 2,937.52 2,847.62 2,930.47 0.1M
2022-06-27 2,884.23 2,916.52 2,851.36 2,868.47 0.1M
2022-06-24 2,773.09 2,869.59 2,773.09 2,869.59 0.1M
2022-06-23 2,805.62 2,839.58 2,763.11 2,764.26 0.1M
2022-06-22 2,898.32 2,913.88 2,800.92 2,800.92 0.1M
2022-06-21 2,946.17 2,964.16 2,881.95 2,904.76 0.1M
2022-06-20 2,970.14 2,979.26 2,914.80 2,933.96 0.0M
2022-06-17 2,952.11 2,968.44 2,931.32 2,968.44 0.2M
2022-06-16 2,974.15 3,017.80 2,968.80 3,005.79 0.1M
2022-06-15 3,033.46 3,070.42 2,936.28 2,936.28 0.1M
2022-06-14 2,993.57 3,034.20 2,989.90 3,015.59 0.1M
2022-06-13 3,037.43 3,063.72 2,988.58 3,044.91 0.1M
2022-06-10 3,128.63 3,128.63 3,045.98 3,045.98 0.0M
2022-06-09 3,212.96 3,212.96 3,119.04 3,179.40 0.0M
2022-06-08 3,208.73 3,208.73 3,172.69 3,180.99 0.1M
2022-06-07 3,171.10 3,196.97 3,164.44 3,182.34 0.0M
2022-06-06 3,120.99 3,165.95 3,118.33 3,165.95 0.1M
2022-06-03 3,047.13 3,109.05 3,047.13 3,101.38 0.0M
2022-06-02 3,048.27 3,065.41 3,035.83 3,059.11 0.0M
2022-06-01 3,075.34 3,075.34 3,031.69 3,055.66 0.0M
2022-05-31 3,095.91 3,115.53 3,049.62 3,049.62 0.4M
2022-05-30 3,077.42 3,124.33 3,066.80 3,093.52 0.1M
2022-05-27 3,000.63 3,060.61 2,999.38 3,060.61 0.1M
2022-05-26 3,009.81 3,014.37 2,984.26 2,987.64 0.1M
2022-05-25 3,033.38 3,043.80 2,996.96 3,005.14 0.0M
2022-05-24 3,072.57 3,072.57 3,008.38 3,017.08 0.0M
2022-05-23 3,076.23 3,081.69 3,038.23 3,056.07 0.0M
2022-05-20 2,981.05 3,071.24 2,981.05 3,068.99 0.1M
2022-05-19 3,005.74 3,010.29 2,962.43 2,962.43 0.1M
2022-05-18 3,061.30 3,077.78 3,002.99 3,008.81 0.1M
2022-05-17 2,994.13 3,026.86 2,989.91 3,026.86 0.2M
2022-05-16 2,950.71 2,999.56 2,944.31 2,977.04 0.1M
2022-05-13 2,893.32 2,941.93 2,885.94 2,885.94 0.1M
2022-05-12 2,954.77 2,954.77 2,879.29 2,879.29 0.1M
2022-05-11 2,987.80 3,009.45 2,960.60 2,960.60 0.1M
2022-05-10 3,020.10 3,020.10 2,975.29 3,001.07 0.1M
2022-05-06 3,148.31 3,148.31 3,072.57 3,072.82 0.0M
2022-05-05 3,138.67 3,177.53 3,107.33 3,161.91 0.0M
2022-05-04 3,071.37 3,125.01 3,005.37 3,125.01 0.1M
2022-05-02 3,072.70 3,082.57 3,013.29 3,051.16 0.0M
2022-04-29 3,175.47 3,175.47 3,056.13 3,056.13 0.1M
2022-04-28 3,164.27 3,186.31 3,154.59 3,172.35 0.0M
2022-04-27 3,182.29 3,210.23 3,136.86 3,170.86 0.1M
2022-04-26 3,221.84 3,241.02 3,197.45 3,241.02 0.0M
2022-04-25 3,212.18 3,212.55 3,161.60 3,212.55 0.1M
2022-04-22 3,279.38 3,279.38 3,195.73 3,213.06 0.0M
2022-04-21 3,332.65 3,332.65 3,257.63 3,261.29 0.0M
2022-04-20 3,252.68 3,333.31 3,251.31 3,333.31 0.0M
2022-04-19 3,242.58 3,268.73 3,235.25 3,240.16 0.0M
2022-04-18 3,240.07 3,256.18 3,198.54 3,238.38 0.0M
2022-04-13 3,186.03 3,224.04 3,184.86 3,221.44 0.0M
2022-04-12 3,245.49 3,246.49 3,184.49 3,184.49 0.1M
2022-04-11 3,267.25 3,282.57 3,243.84 3,243.84 0.1M
2022-04-08 3,221.86 3,268.01 3,221.86 3,268.01 0.0M
2022-04-07 3,283.54 3,304.71 3,207.11 3,207.11 0.1M
2022-04-06 3,310.43 3,314.97 3,290.91 3,305.37 0.0M
2022-04-05 3,329.37 3,334.61 3,291.24 3,313.88 0.0M
2022-04-04 3,287.49 3,337.12 3,287.49 3,333.58 0.0M
2022-04-01 3,307.07 3,309.45 3,269.74 3,309.45 0.1M
2022-03-31 3,337.72 3,352.66 3,315.15 3,315.15 0.1M
2022-03-30 3,309.12 3,366.04 3,298.01 3,336.94 0.1M
2022-03-29 3,316.72 3,321.60 3,303.64 3,321.60 0.0M
2022-03-28 3,334.87 3,347.31 3,320.51 3,328.76 0.1M
2022-03-25 3,336.56 3,350.46 3,317.13 3,336.76 0.0M
2022-03-24 3,360.47 3,360.47 3,324.86 3,345.35 0.0M
2022-03-23 3,341.62 3,365.53 3,331.42 3,363.18 0.0M
2022-03-22 3,318.85 3,359.81 3,305.65 3,359.81 0.0M
2022-03-21 3,361.67 3,375.07 3,317.40 3,337.73 0.0M
2022-03-18 3,363.99 3,412.84 3,352.00 3,362.28 0.1M
2022-03-17 3,343.70 3,394.76 3,341.12 3,369.19 0.0M
2022-03-16 3,348.22 3,361.35 3,299.50 3,325.52 0.1M
2022-03-15 3,257.10 3,357.45 3,193.23 3,357.45 0.1M
2022-03-14 3,342.83 3,349.34 3,240.72 3,243.65 0.1M
2022-03-11 3,345.65 3,376.08 3,319.41 3,376.08 0.1M
2022-03-10 3,411.89 3,418.17 3,358.35 3,362.55 0.0M
2022-03-09 3,316.24 3,436.61 3,314.51 3,354.07 0.1M
2022-03-08 3,419.68 3,474.71 3,350.94 3,350.94 0.1M
2022-03-07 3,451.85 3,493.61 3,374.55 3,493.61 0.1M
2022-03-04 3,496.28 3,498.54 3,453.93 3,498.54 0.0M
2022-03-03 3,461.43 3,494.97 3,448.29 3,494.63 0.1M
2022-03-02 3,515.65 3,520.51 3,438.25 3,458.28 0.0M
2022-03-01 3,523.22 3,543.71 3,507.66 3,537.66 0.1M
2022-02-28 3,371.31 3,540.79 3,367.58 3,540.79 0.1M
2022-02-24 3,492.63 3,518.45 3,357.07 3,402.48 0.2M
2022-02-23 3,544.98 3,544.98 3,492.36 3,493.15 0.1M
2022-02-22 3,542.38 3,570.62 3,489.45 3,570.62 0.1M
2022-02-21 3,505.79 3,578.44 3,458.36 3,578.44 0.1M
2022-02-18 3,453.58 3,514.35 3,428.60 3,503.45 0.1M
2022-02-17 3,486.53 3,500.26 3,452.92 3,463.32 0.1M
2022-02-16 3,373.35 3,487.02 3,371.80 3,484.98 0.2M
2022-02-15 3,387.66 3,408.13 3,351.30 3,351.30 0.1M
2022-02-14 3,376.28 3,427.05 3,358.79 3,427.05 0.0M
2022-02-11 3,396.98 3,397.07 3,356.34 3,397.07 0.1M
2022-02-10 3,365.59 3,400.39 3,358.70 3,389.85 0.1M
2022-02-09 3,302.71 3,371.36 3,299.15 3,364.52 0.1M
2022-02-08 3,281.70 3,306.99 3,274.25 3,287.29 0.0M
2022-02-07 3,327.20 3,338.26 3,261.64 3,267.99 0.1M
2022-02-04 3,285.17 3,327.05 3,254.70 3,327.05 0.1M
2022-02-03 3,318.02 3,332.47 3,273.84 3,273.84 0.0M
2022-02-02 3,252.82 3,338.32 3,252.82 3,325.16 0.1M
2022-01-31 3,149.27 3,238.50 3,149.27 3,227.59 0.1M
2022-01-28 3,180.34 3,190.42 3,126.00 3,126.00 0.0M
2022-01-27 3,175.17 3,180.20 3,154.89 3,180.20 0.0M
2022-01-26 3,192.52 3,192.52 3,149.13 3,180.07 0.0M
2022-01-25 3,184.89 3,200.70 3,165.08 3,197.87 0.0M
2022-01-24 3,159.09 3,177.80 3,159.09 3,177.80 0.0M
2022-01-21 3,119.37 3,178.45 3,101.93 3,178.45 0.0M
2022-01-20 3,183.73 3,183.73 3,116.36 3,124.06 0.0M
2022-01-19 3,201.74 3,206.27 3,155.42 3,178.77 0.0M
2022-01-18 3,207.40 3,235.67 3,185.27 3,235.67 0.0M
2022-01-17 3,220.51 3,220.89 3,193.15 3,193.15 0.0M
2022-01-14 3,214.67 3,238.98 3,200.26 3,217.10 0.0M
2022-01-13 3,222.68 3,234.07 3,195.89 3,234.07 0.1M
2022-01-12 3,135.96 3,214.97 3,135.96 3,214.97 0.0M
2022-01-11 3,124.80 3,161.76 3,099.49 3,113.34 0.0M
2022-01-10 3,067.60 3,154.13 3,065.92 3,154.13 0.1M
2022-01-07 3,113.19 3,127.83 3,059.62 3,068.75 0.1M
2022-01-06 3,101.67 3,141.60 3,080.25 3,123.59 0.1M
2022-01-05 3,125.38 3,164.45 3,078.54 3,124.94 0.1M
2022-01-03 3,165.46 3,165.46 3,126.38 3,126.38 0.0M