PHS Property (PSPR)

PSPR
🏛️ 菲律宾 →
2,325.34
最后更新: 2025-09-29
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
2025-09-29 2,335.75 2,338.45 2,318.20 2,325.34 0.1M
2025-09-26 2,370.09 2,370.09 2,320.18 2,325.04 0.1M
2025-09-25 2,376.65 2,384.29 2,341.52 2,361.60 0.1M
2025-09-24 2,403.80 2,403.80 2,372.71 2,394.07 0.1M
2025-09-23 2,434.73 2,434.73 2,386.56 2,403.03 0.2M
2025-09-22 2,447.12 2,460.50 2,422.43 2,433.21 0.0M
2025-09-19 2,455.19 2,465.79 2,442.73 2,443.46 0.2M
2025-09-18 2,471.11 2,477.32 2,435.55 2,454.96 0.1M
2025-09-17 2,468.39 2,471.89 2,450.74 2,468.97 0.1M
2025-09-16 2,473.59 2,483.95 2,451.27 2,462.58 0.1M
2025-09-15 2,502.56 2,502.56 2,447.06 2,473.36 0.1M
2025-09-12 2,521.59 2,522.01 2,492.65 2,503.26 0.1M
2025-09-11 2,530.94 2,531.05 2,508.33 2,516.89 0.1M
2025-09-10 2,498.38 2,532.32 2,498.21 2,532.10 0.1M
2025-09-09 2,459.39 2,509.58 2,452.99 2,500.37 0.1M
2025-09-08 2,466.38 2,466.38 2,443.49 2,459.66 0.1M
2025-09-05 2,456.77 2,463.16 2,440.99 2,461.51 0.1M
2025-09-04 2,416.24 2,457.81 2,415.80 2,444.33 0.1M
2025-09-03 2,438.38 2,443.55 2,409.37 2,418.22 0.1M
2025-09-02 2,447.96 2,462.11 2,413.78 2,452.26 0.1M
2025-09-01 2,447.36 2,466.17 2,445.74 2,445.74 0.1M
2025-08-29 2,462.83 2,473.45 2,437.68 2,443.60 0.1M
2025-08-28 2,495.78 2,495.78 2,467.88 2,467.88 0.1M
2025-08-27 2,449.69 2,505.03 2,434.68 2,504.18 0.1M
2025-08-26 2,451.51 2,471.04 2,431.91 2,438.03 0.2M
2025-08-22 2,435.07 2,444.46 2,422.38 2,444.46 0.1M
2025-08-20 2,406.64 2,431.01 2,404.43 2,419.77 0.1M
2025-08-19 2,411.92 2,429.98 2,398.07 2,407.06 0.1M
2025-08-18 2,423.19 2,423.75 2,404.29 2,412.32 0.1M
2025-08-15 2,417.48 2,431.07 2,390.76 2,416.82 0.1M
2025-08-14 2,439.22 2,458.97 2,413.58 2,413.58 0.1M
2025-08-13 2,432.69 2,444.71 2,411.62 2,438.55 0.1M
2025-08-12 2,427.46 2,431.67 2,409.14 2,428.51 0.1M
2025-08-11 2,452.45 2,452.45 2,408.30 2,408.30 0.1M
2025-08-08 2,419.60 2,456.71 2,418.22 2,456.71 0.2M
2025-08-07 2,423.43 2,424.73 2,398.99 2,417.14 0.1M
2025-08-06 2,451.73 2,464.15 2,422.97 2,422.97 0.1M
2025-08-05 2,432.46 2,459.79 2,425.78 2,451.49 0.2M
2025-08-04 2,364.08 2,426.74 2,350.64 2,426.74 0.1M
2025-08-01 2,351.72 2,360.66 2,329.20 2,360.66 0.1M
2025-07-31 2,360.95 2,363.28 2,331.70 2,351.30 0.1M
2025-07-30 2,358.00 2,384.59 2,345.35 2,373.59 0.1M
2025-07-29 2,353.41 2,361.84 2,338.53 2,359.42 0.1M
2025-07-28 2,380.45 2,389.35 2,351.50 2,358.42 0.1M
2025-07-25 2,401.50 2,407.41 2,370.44 2,377.56 0.1M
2025-07-24 2,404.60 2,413.97 2,401.15 2,406.75 0.1M
2025-07-23 2,399.03 2,418.52 2,385.38 2,399.87 0.2M
2025-07-22 2,380.25 2,397.73 2,367.34 2,391.26 0.1M
2025-07-21 2,370.45 2,388.49 2,363.34 2,374.85 0.1M
2025-07-18 2,360.66 2,376.79 2,344.69 2,366.00 0.1M
2025-07-17 2,385.61 2,388.72 2,351.78 2,364.26 0.1M
2025-07-16 2,413.31 2,416.13 2,371.21 2,378.79 0.1M
2025-07-15 2,477.47 2,495.21 2,430.54 2,434.40 0.1M
2025-07-14 2,447.11 2,482.69 2,443.26 2,476.72 0.1M
2025-07-11 2,475.30 2,478.72 2,445.01 2,453.02 0.1M
2025-07-10 2,478.47 2,487.33 2,448.17 2,472.65 0.1M
2025-07-09 2,426.96 2,480.25 2,419.14 2,480.25 0.1M
2025-07-08 2,429.72 2,433.65 2,402.97 2,422.64 0.1M
2025-07-07 2,407.06 2,429.03 2,388.66 2,429.03 0.1M
2025-07-04 2,453.88 2,453.88 2,402.40 2,411.19 0.1M
2025-07-03 2,447.16 2,483.22 2,436.58 2,464.66 0.1M
2025-07-02 2,444.66 2,455.22 2,427.91 2,454.67 0.1M
2025-07-01 2,401.98 2,443.94 2,382.53 2,440.04 0.1M
2025-06-30 2,364.39 2,412.70 2,359.01 2,394.73 0.2M
2025-06-27 2,288.97 2,346.95 2,284.75 2,343.81 0.2M
2025-06-26 2,245.68 2,284.23 2,245.68 2,280.23 0.1M
2025-06-25 2,222.59 2,251.04 2,216.06 2,251.04 0.1M
2025-06-24 2,220.25 2,244.00 2,208.23 2,208.23 0.1M
2025-06-23 2,206.75 2,211.29 2,183.99 2,203.29 0.1M
2025-06-20 2,250.22 2,254.05 2,215.33 2,215.33 0.1M
2025-06-19 2,249.85 2,260.17 2,239.38 2,252.37 0.1M
2025-06-18 2,253.60 2,258.66 2,244.10 2,246.02 0.1M
2025-06-17 2,247.76 2,263.33 2,246.87 2,247.07 0.1M
2025-06-16 2,252.26 2,253.57 2,238.21 2,240.33 0.1M
2025-06-13 2,249.71 2,270.91 2,247.22 2,267.25 0.1M
2025-06-11 2,246.44 2,271.77 2,243.54 2,261.41 0.1M
2025-06-10 2,267.43 2,272.48 2,233.19 2,241.80 0.1M
2025-06-09 2,287.99 2,290.63 2,255.65 2,270.76 0.1M
2025-06-05 2,270.88 2,294.73 2,267.47 2,289.40 0.1M
2025-06-04 2,270.24 2,278.68 2,252.69 2,264.31 0.1M
2025-06-03 2,249.32 2,282.32 2,247.79 2,282.32 0.1M
2025-06-02 2,234.37 2,245.52 2,217.23 2,245.52 0.1M
2025-05-30 2,253.58 2,261.63 2,213.28 2,213.28 0.2M
2025-05-29 2,262.12 2,271.86 2,240.65 2,247.70 0.1M
2025-05-28 2,255.06 2,278.96 2,255.06 2,255.06 0.1M
2025-05-27 2,248.45 2,274.63 2,241.92 2,249.35 0.1M
2025-05-26 2,245.58 2,248.46 2,220.71 2,245.50 0.1M
2025-05-23 2,235.07 2,258.55 2,221.16 2,258.12 0.1M
2025-05-22 2,233.51 2,233.51 2,204.74 2,206.93 0.1M
2025-05-21 2,253.98 2,256.43 2,225.50 2,236.30 0.1M
2025-05-20 2,278.24 2,278.24 2,234.35 2,249.85 0.1M
2025-05-19 2,309.57 2,309.57 2,267.21 2,272.26 0.1M
2025-05-16 2,279.94 2,311.53 2,260.28 2,311.53 0.1M
2025-05-15 2,322.33 2,322.33 2,271.67 2,272.20 0.1M
2025-05-14 2,271.11 2,343.85 2,269.26 2,329.60 0.1M
2025-05-13 2,255.24 2,290.53 2,239.15 2,264.13 0.1M
2025-05-09 2,265.70 2,270.71 2,245.76 2,257.06 0.1M
2025-05-08 2,296.97 2,310.77 2,254.49 2,255.17 0.1M
2025-05-07 2,314.78 2,328.66 2,292.03 2,292.81 0.1M
2025-05-06 2,301.33 2,323.74 2,295.36 2,300.97 0.1M
2025-05-05 2,325.00 2,337.06 2,299.67 2,299.67 0.1M
2025-05-02 2,325.65 2,348.55 2,310.22 2,310.22 0.1M
2025-04-30 2,259.64 2,325.77 2,259.64 2,323.42 0.1M
2025-04-29 2,281.90 2,286.23 2,243.83 2,243.83 0.1M
2025-04-28 2,281.30 2,301.25 2,276.15 2,276.15 0.0M
2025-04-25 2,234.85 2,277.80 2,234.85 2,270.67 0.1M
2025-04-24 2,232.22 2,244.05 2,226.35 2,229.92 0.1M
2025-04-23 2,222.73 2,233.73 2,211.33 2,229.68 0.1M
2025-04-22 2,195.79 2,218.11 2,183.51 2,211.55 0.1M
2025-04-21 2,207.09 2,214.19 2,182.48 2,193.08 0.1M
2025-04-16 2,215.61 2,215.61 2,203.61 2,213.28 0.1M
2025-04-15 2,199.43 2,219.20 2,189.09 2,218.99 0.0M
2025-04-14 2,180.48 2,212.86 2,179.02 2,212.86 0.1M
2025-04-11 2,173.45 2,176.88 2,146.27 2,175.17 0.0M
2025-04-10 2,218.87 2,218.87 2,169.58 2,181.57 0.1M
2025-04-08 2,150.82 2,164.62 2,142.38 2,158.07 0.1M
2025-04-07 2,178.58 2,178.58 2,137.09 2,153.13 0.1M
2025-04-04 2,217.79 2,222.09 2,187.82 2,220.06 0.0M
2025-04-03 2,229.97 2,241.80 2,212.27 2,241.80 0.0M
2025-04-02 2,231.96 2,262.75 2,219.86 2,262.75 0.1M
2025-03-31 2,185.28 2,252.07 2,173.37 2,252.07 0.1M
2025-03-28 2,170.98 2,185.94 2,161.05 2,185.94 0.1M
2025-03-27 2,174.08 2,175.41 2,150.85 2,165.36 0.1M
2025-03-26 2,189.64 2,204.27 2,153.38 2,162.55 0.1M
2025-03-25 2,203.74 2,209.66 2,175.94 2,209.66 0.1M
2025-03-24 2,231.91 2,232.22 2,179.27 2,199.71 0.0M
2025-03-21 2,260.01 2,260.01 2,207.41 2,230.63 0.3M
2025-03-20 2,245.30 2,266.49 2,241.80 2,261.97 0.1M
2025-03-19 2,238.65 2,246.72 2,225.52 2,240.00 0.1M
2025-03-18 2,221.48 2,244.36 2,219.14 2,230.79 0.0M
2025-03-17 2,225.79 2,230.74 2,209.78 2,216.14 0.0M
2025-03-14 2,215.89 2,238.21 2,202.85 2,229.46 0.1M
2025-03-13 2,235.67 2,239.25 2,196.28 2,196.74 0.1M
2025-03-12 2,204.60 2,231.30 2,179.69 2,231.30 0.1M
2025-03-11 2,276.22 2,278.11 2,203.14 2,203.89 0.1M
2025-03-10 2,274.57 2,320.63 2,266.69 2,306.61 0.1M
2025-03-07 2,274.40 2,282.64 2,238.50 2,274.36 0.1M
2025-03-06 2,249.64 2,288.64 2,238.80 2,274.42 0.1M
2025-03-05 2,180.12 2,260.09 2,180.12 2,232.69 0.1M
2025-03-04 2,176.92 2,200.75 2,147.15 2,167.86 0.0M
2025-03-03 2,186.46 2,207.16 2,163.79 2,170.47 0.1M
2025-02-28 2,234.73 2,234.73 2,150.52 2,150.52 0.1M
2025-02-27 2,255.50 2,260.09 2,223.04 2,232.75 0.1M
2025-02-26 2,219.99 2,251.08 2,200.94 2,251.08 0.1M
2025-02-25 2,218.10 2,232.97 2,183.52 2,218.91 0.1M
2025-02-24 2,234.74 2,246.04 2,203.28 2,216.93 0.1M
2025-02-21 2,219.74 2,241.72 2,215.97 2,233.22 0.1M
2025-02-20 2,255.51 2,255.51 2,186.77 2,199.49 0.1M
2025-02-19 2,230.90 2,263.08 2,230.90 2,257.32 0.1M
2025-02-18 2,162.23 2,227.48 2,161.66 2,216.68 0.1M
2025-02-17 2,232.46 2,235.25 2,145.45 2,145.45 0.1M
2025-02-14 2,256.26 2,265.13 2,213.23 2,213.23 0.0M
2025-02-13 2,253.47 2,263.67 2,235.92 2,255.87 0.1M
2025-02-12 2,256.84 2,265.72 2,234.01 2,252.84 0.0M
2025-02-11 2,308.67 2,312.75 2,228.10 2,243.11 0.1M
2025-02-10 2,366.29 2,369.41 2,300.68 2,308.02 0.1M
2025-02-07 2,378.14 2,379.65 2,344.65 2,365.42 0.0M
2025-02-06 2,401.59 2,401.59 2,353.06 2,375.89 0.1M
2025-02-05 2,305.38 2,405.82 2,305.38 2,405.82 0.1M
2025-02-04 2,270.40 2,295.79 2,263.80 2,295.44 0.1M
2025-02-03 2,263.87 2,281.73 2,243.30 2,243.30 0.1M
2025-01-31 2,284.63 2,284.63 2,203.81 2,203.81 0.2M
2025-01-30 2,286.48 2,304.41 2,265.10 2,289.51 0.1M
2025-01-28 2,279.10 2,306.26 2,274.26 2,274.26 0.1M
2025-01-27 2,315.00 2,318.76 2,277.76 2,277.76 0.0M
2025-01-24 2,336.47 2,341.53 2,307.64 2,307.64 0.0M
2025-01-23 2,336.33 2,350.45 2,311.40 2,332.04 0.0M
2025-01-22 2,339.85 2,369.06 2,336.03 2,336.03 0.1M
2025-01-21 2,319.56 2,338.02 2,311.34 2,337.20 0.0M
2025-01-20 2,339.43 2,366.50 2,314.10 2,316.66 0.0M
2025-01-17 2,366.71 2,367.14 2,309.72 2,354.60 0.1M
2025-01-16 2,369.62 2,405.49 2,331.66 2,331.66 0.1M
2025-01-15 2,331.95 2,380.50 2,331.95 2,357.70 0.1M
2025-01-14 2,316.29 2,335.85 2,308.08 2,310.74 0.1M
2025-01-13 2,346.34 2,348.88 2,308.20 2,308.20 0.1M
2025-01-10 2,349.46 2,365.23 2,335.16 2,350.24 0.1M
2025-01-09 2,348.69 2,357.13 2,327.61 2,351.54 0.0M
2025-01-08 2,367.50 2,367.84 2,333.62 2,341.65 0.1M
2025-01-07 2,404.14 2,414.31 2,352.92 2,360.00 0.1M
2025-01-06 2,414.42 2,427.92 2,393.50 2,400.20 0.1M
2025-01-03 2,370.72 2,420.43 2,366.93 2,400.64 0.0M
2025-01-02 2,371.83 2,388.06 2,345.49 2,376.45 0.0M