PHS Services (PSSE)

PSSE
🏛️ 菲律宾 →
2,211.94
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 2,251.31 2,251.31 2,243.15 2,245.04 1,395.2K
09:35 2,242.13 2,242.13 2,237.96 2,240.47 921.0K
09:40 2,233.74 2,235.27 2,227.73 2,235.27 1,947.1K
09:45 2,234.33 2,234.33 2,230.27 2,231.51 4,554.6K
09:50 2,229.74 2,231.21 2,228.85 2,228.85 1,555.6K
09:55 2,229.95 2,230.36 2,228.97 2,230.36 1,599.5K
10:00 2,232.35 2,233.64 2,231.77 2,231.77 880.6K
10:05 2,233.42 2,236.12 2,233.39 2,234.79 1,718.8K
10:10 2,234.34 2,234.34 2,232.86 2,232.86 939.9K
10:15 2,233.00 2,233.01 2,231.55 2,231.55 937.1K
10:20 2,232.83 2,237.89 2,232.83 2,236.68 955.5K
10:25 2,235.35 2,235.45 2,232.70 2,232.70 786.4K
10:30 2,234.11 2,234.93 2,233.25 2,234.93 5,912.6K
10:35 2,235.07 2,235.30 2,235.04 2,235.04 594.6K
10:40 2,233.60 2,233.60 2,230.43 2,231.81 242.8K
10:45 2,231.89 2,232.55 2,231.89 2,232.16 421.2K
10:50 2,230.38 2,230.78 2,230.32 2,230.59 819.2K
10:55 2,230.50 2,231.36 2,230.50 2,230.81 359.8K
11:00 2,230.97 2,232.43 2,230.05 2,232.34 356.9K
11:05 2,231.15 2,232.43 2,229.66 2,230.29 1,636.1K
11:10 2,229.46 2,229.91 2,228.79 2,229.36 389.6K
11:15 2,230.28 2,230.28 2,229.57 2,230.05 1,607.4K
11:20 2,229.09 2,229.09 2,227.43 2,227.97 964.2K
11:25 2,228.64 2,228.64 2,227.13 2,227.35 1,599.5K
11:30 2,227.10 2,227.90 2,226.93 2,227.39 1,803.8K
11:35 2,227.13 2,228.37 2,227.13 2,228.11 410.6K
11:40 2,228.28 2,228.43 2,227.61 2,227.61 350.1K
11:45 2,227.89 2,227.89 2,226.42 2,226.42 1,059.6K
11:50 2,225.06 2,225.06 2,223.26 2,223.98 515.6K
11:55 2,224.45 2,224.53 2,223.60 2,224.53 314.6K
12:00 2,223.75 2,223.75 2,223.75 2,223.75 13.1K
12:05 2,223.75 2,223.75 2,223.75 2,223.75 0.0K
12:10 2,223.75 2,223.75 2,223.75 2,223.75 0.0K
12:15 2,223.75 2,223.75 2,223.75 2,223.75 0.0K
12:20 2,223.75 2,223.75 2,223.75 2,223.75 0.0K
12:25 2,223.75 2,223.75 2,223.75 2,223.75 0.0K
12:30 2,223.75 2,223.75 2,223.75 2,223.75 0.0K
12:35 2,223.75 2,223.75 2,223.75 2,223.75 0.0K
12:40 2,223.75 2,223.75 2,223.75 2,223.75 0.0K
12:45 2,223.75 2,223.75 2,223.75 2,223.75 0.0K
12:50 2,223.75 2,223.75 2,223.75 2,223.75 0.0K
12:55 2,223.75 2,223.75 2,223.75 2,223.75 0.0K
13:00 2,223.75 2,224.77 2,223.36 2,223.41 4,472.7K
13:05 2,224.28 2,224.28 2,221.06 2,221.30 249.9K
13:10 2,218.74 2,221.60 2,218.74 2,221.60 1,974.5K
13:15 2,222.25 2,222.25 2,221.57 2,221.58 395.4K
13:20 2,222.39 2,222.77 2,221.58 2,221.58 826.6K
13:25 2,222.09 2,223.95 2,221.95 2,223.95 203.7K
13:30 2,223.29 2,224.02 2,222.77 2,223.09 1,063.2K
13:35 2,222.80 2,223.07 2,222.49 2,222.72 513.2K
13:40 2,223.56 2,224.14 2,222.99 2,223.56 3,319.3K
13:45 2,223.26 2,223.26 2,222.65 2,222.65 243.6K
13:50 2,222.09 2,223.16 2,222.09 2,223.14 1,238.5K
13:55 2,223.50 2,223.97 2,223.31 2,223.97 910.4K
14:00 2,224.50 2,224.76 2,224.18 2,224.18 371.5K
14:05 2,224.39 2,224.39 2,223.10 2,223.10 827.2K
14:10 2,222.72 2,222.72 2,220.37 2,220.37 330.5K
14:15 2,220.64 2,221.28 2,216.70 2,216.70 2,196.2K
14:20 2,214.18 2,216.08 2,214.18 2,215.40 362.9K
14:25 2,217.07 2,217.07 2,214.75 2,216.67 5,249.4K
14:30 2,213.03 2,217.15 2,213.03 2,217.15 2,698.6K
14:35 2,220.18 2,221.66 2,218.57 2,218.57 3,408.6K
14:40 2,218.12 2,222.33 2,218.12 2,222.33 4,184.8K
14:45 2,225.49 2,225.49 2,225.49 2,225.49 397.0K
14:50 2,211.94 2,211.94 2,211.94 2,211.94 5,868.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2,251.31 2,251.31 2,211.94 2,211.94 0.1M
2025-09-25 2,251.50 2,259.52 2,229.36 2,231.54 0.1M
2025-09-24 2,244.01 2,261.05 2,231.64 2,235.86 0.1M
2025-09-23 2,276.22 2,298.34 2,236.94 2,239.79 0.1M
2025-09-22 2,256.69 2,288.83 2,250.40 2,273.41 0.1M
2025-09-19 2,281.08 2,298.95 2,267.80 2,267.80 0.1M
2025-09-18 2,234.16 2,283.31 2,225.88 2,256.70 0.1M
2025-09-17 2,227.35 2,273.73 2,221.44 2,248.70 0.1M
2025-09-16 2,177.45 2,219.22 2,175.53 2,206.69 0.1M
2025-09-15 2,163.83 2,183.30 2,160.75 2,178.54 0.1M
2025-09-12 2,171.32 2,186.00 2,149.95 2,157.11 0.2M
2025-09-11 2,174.34 2,178.07 2,157.19 2,169.65 0.1M
2025-09-10 2,204.35 2,206.40 2,155.39 2,157.55 0.1M
2025-09-09 2,183.96 2,196.28 2,182.54 2,196.28 0.1M
2025-09-08 2,205.84 2,221.89 2,182.23 2,182.23 0.1M
2025-09-05 2,185.13 2,213.37 2,183.12 2,204.29 0.1M
2025-09-04 2,173.90 2,183.40 2,162.35 2,171.49 0.1M
2025-09-03 2,167.13 2,178.22 2,152.16 2,154.67 0.1M
2025-09-02 2,185.65 2,188.83 2,158.34 2,180.83 0.1M
2025-09-01 2,204.43 2,205.13 2,168.94 2,184.49 0.1M
2025-08-29 2,189.71 2,208.03 2,182.88 2,194.86 0.1M
2025-08-28 2,243.83 2,243.83 2,214.59 2,214.59 0.1M
2025-08-27 2,198.55 2,245.98 2,198.55 2,237.06 0.1M
2025-08-26 2,262.82 2,269.84 2,151.69 2,151.69 0.2M
2025-08-22 2,304.22 2,304.22 2,259.48 2,276.18 0.1M
2025-08-20 2,259.74 2,287.71 2,255.19 2,284.18 0.1M
2025-08-19 2,266.60 2,266.60 2,214.09 2,247.11 0.1M
2025-08-18 2,272.26 2,285.38 2,259.41 2,274.83 0.1M
2025-08-15 2,273.26 2,277.19 2,261.37 2,271.36 0.3M
2025-08-14 2,327.91 2,327.91 2,259.55 2,259.55 0.2M
2025-08-13 2,314.75 2,331.42 2,307.39 2,315.58 0.2M
2025-08-12 2,320.38 2,339.25 2,318.95 2,337.17 0.1M
2025-08-11 2,336.59 2,336.59 2,302.21 2,319.54 0.1M
2025-08-08 2,322.22 2,337.61 2,310.91 2,314.95 0.1M
2025-08-07 2,304.47 2,329.05 2,273.33 2,329.05 0.1M
2025-08-06 2,227.53 2,333.56 2,227.53 2,282.28 0.0M
2025-08-05 2,215.09 2,238.26 2,203.75 2,233.34 0.0M
2025-08-04 2,221.57 2,224.12 2,199.46 2,212.39 0.1M
2025-08-01 2,169.36 2,223.00 2,169.36 2,213.86 0.1M
2025-07-31 2,206.53 2,217.05 2,178.23 2,194.68 0.1M
2025-07-30 2,220.58 2,238.16 2,218.66 2,221.94 0.1M
2025-07-29 2,288.39 2,292.38 2,224.39 2,224.39 0.2M
2025-07-28 2,241.62 2,287.03 2,241.62 2,270.16 0.1M
2025-07-25 2,262.14 2,266.58 2,230.24 2,236.07 0.1M
2025-07-24 2,242.95 2,262.51 2,221.44 2,238.68 0.1M
2025-07-23 2,141.79 2,264.35 2,141.79 2,264.35 0.1M
2025-07-22 2,145.21 2,147.96 2,133.09 2,139.35 0.1M
2025-07-21 2,121.37 2,143.03 2,121.37 2,142.14 0.1M
2025-07-18 2,123.03 2,138.75 2,111.18 2,129.69 0.2M
2025-07-17 2,160.92 2,164.45 2,123.98 2,137.14 0.2M
2025-07-16 2,186.42 2,186.42 2,130.99 2,149.75 0.1M
2025-07-15 2,201.38 2,213.66 2,179.07 2,186.81 0.1M
2025-07-14 2,212.37 2,217.06 2,193.62 2,202.44 0.1M
2025-07-11 2,206.21 2,214.61 2,159.78 2,195.14 0.1M
2025-07-10 2,194.74 2,233.81 2,194.74 2,209.57 0.1M
2025-07-09 2,140.66 2,211.42 2,140.66 2,183.89 0.1M
2025-07-08 2,114.50 2,132.84 2,098.12 2,130.23 0.1M
2025-07-07 2,108.90 2,128.58 2,106.46 2,113.88 0.2M
2025-07-04 2,150.93 2,150.93 2,097.21 2,097.21 0.1M
2025-07-03 2,146.76 2,191.58 2,110.38 2,142.12 0.2M
2025-07-02 2,159.45 2,162.09 2,146.52 2,154.93 0.1M
2025-07-01 2,166.34 2,170.42 2,141.63 2,159.58 0.2M
2025-06-30 2,201.23 2,211.41 2,162.58 2,162.58 0.1M
2025-06-27 2,188.79 2,215.24 2,188.79 2,211.24 0.1M
2025-06-26 2,197.05 2,199.97 2,182.45 2,183.64 0.1M
2025-06-25 2,188.47 2,199.24 2,178.69 2,185.63 0.1M
2025-06-24 2,163.58 2,192.47 2,163.58 2,171.42 0.1M
2025-06-23 2,173.83 2,173.83 2,154.12 2,155.76 0.1M
2025-06-20 2,215.57 2,222.94 2,194.95 2,212.51 0.2M
2025-06-19 2,222.87 2,228.98 2,210.40 2,213.64 0.1M
2025-06-18 2,230.19 2,231.99 2,216.98 2,219.52 0.1M
2025-06-17 2,238.49 2,248.59 2,224.82 2,224.82 0.1M
2025-06-16 2,224.61 2,225.88 2,200.46 2,220.04 0.1M
2025-06-13 2,254.36 2,258.70 2,218.11 2,218.11 0.1M
2025-06-11 2,214.76 2,235.98 2,195.17 2,227.29 0.2M
2025-06-10 2,227.18 2,234.35 2,209.94 2,211.36 0.3M
2025-06-09 2,211.54 2,232.98 2,211.04 2,229.22 0.2M
2025-06-05 2,196.37 2,220.72 2,194.48 2,203.86 0.1M
2025-06-04 2,215.17 2,216.79 2,190.00 2,190.00 0.1M
2025-06-03 2,174.89 2,200.10 2,172.47 2,182.38 0.2M
2025-06-02 2,137.05 2,167.76 2,137.05 2,166.30 0.1M
2025-05-30 2,158.57 2,170.65 2,135.35 2,138.33 0.3M
2025-05-29 2,165.84 2,165.84 2,151.87 2,154.34 0.1M
2025-05-28 2,134.13 2,153.83 2,134.13 2,143.68 0.1M
2025-05-27 2,115.48 2,127.55 2,115.48 2,127.40 0.1M
2025-05-26 2,105.40 2,123.60 2,104.13 2,120.41 0.0M
2025-05-23 2,128.23 2,138.84 2,104.33 2,107.89 0.0M
2025-05-22 2,104.91 2,114.57 2,098.46 2,098.46 0.0M
2025-05-21 2,109.07 2,126.13 2,104.97 2,110.63 0.0M
2025-05-20 2,151.98 2,151.98 2,107.80 2,107.80 0.1M
2025-05-19 2,153.93 2,180.04 2,143.37 2,155.34 0.1M
2025-05-16 2,129.46 2,136.81 2,118.03 2,130.89 0.0M
2025-05-15 2,139.29 2,144.08 2,116.05 2,131.22 0.1M
2025-05-14 2,144.56 2,156.47 2,127.74 2,139.87 0.1M
2025-05-13 2,117.88 2,146.13 2,100.55 2,129.31 0.1M
2025-05-09 2,104.36 2,108.87 2,074.86 2,077.88 0.1M
2025-05-08 2,082.26 2,105.62 2,070.80 2,070.80 0.1M
2025-05-07 2,063.42 2,113.05 2,063.42 2,072.38 0.1M
2025-05-06 1,978.67 2,061.91 1,977.60 2,048.16 0.3M
2025-05-05 1,986.78 2,010.69 1,976.18 1,978.52 0.2M
2025-05-02 1,956.31 1,997.66 1,950.44 1,993.04 0.1M
2025-04-30 1,969.07 1,994.73 1,943.57 1,943.57 0.1M
2025-04-29 2,002.93 2,002.93 1,965.85 1,965.85 0.1M
2025-04-28 1,988.18 1,998.75 1,968.50 1,998.75 0.2M
2025-04-25 1,952.61 1,978.29 1,952.61 1,972.59 0.2M
2025-04-24 1,967.15 1,967.60 1,935.53 1,943.53 0.0M
2025-04-23 1,926.73 1,972.45 1,907.01 1,972.45 0.1M
2025-04-22 1,917.49 1,928.94 1,913.94 1,917.05 0.1M
2025-04-21 1,931.94 1,938.80 1,912.78 1,917.04 0.0M
2025-04-16 1,953.27 1,961.44 1,924.09 1,928.17 0.0M
2025-04-15 1,958.72 1,971.76 1,950.50 1,964.65 0.1M
2025-04-14 1,950.06 1,969.40 1,943.99 1,957.04 0.0M
2025-04-11 1,926.59 1,944.32 1,906.93 1,913.99 0.0M
2025-04-10 2,001.02 2,001.02 1,914.47 1,916.63 0.1M
2025-04-08 1,827.10 1,916.38 1,827.10 1,916.38 0.0M
2025-04-07 1,850.28 1,850.28 1,804.18 1,816.24 0.1M
2025-04-04 1,955.08 1,956.31 1,911.29 1,911.29 0.0M
2025-04-03 2,010.05 2,016.32 1,962.29 1,964.65 0.0M
2025-04-02 2,010.93 2,041.01 1,994.82 2,004.40 0.0M
2025-03-31 2,020.92 2,020.92 1,979.86 1,980.73 0.0M
2025-03-28 2,013.02 2,030.10 2,002.10 2,024.45 0.0M
2025-03-27 2,037.42 2,042.08 1,998.47 2,009.51 0.1M
2025-03-26 2,002.20 2,032.03 1,986.09 2,032.03 0.1M
2025-03-25 2,017.30 2,029.13 1,969.89 1,997.98 0.0M
2025-03-24 2,045.28 2,050.81 1,997.55 1,997.55 0.1M
2025-03-21 2,073.51 2,079.19 2,044.94 2,044.94 0.1M
2025-03-20 2,056.10 2,071.78 2,056.10 2,057.36 0.0M
2025-03-19 2,046.28 2,064.67 2,038.19 2,053.78 0.1M
2025-03-18 2,094.41 2,099.68 2,070.54 2,070.54 0.1M
2025-03-17 2,063.57 2,092.62 2,062.26 2,084.76 0.1M
2025-03-14 2,041.56 2,055.46 2,025.03 2,052.49 0.1M
2025-03-13 2,021.40 2,053.51 2,017.08 2,040.47 0.1M
2025-03-12 2,017.27 2,020.63 1,987.51 2,006.06 0.1M
2025-03-11 2,079.90 2,084.36 2,012.46 2,031.68 0.1M
2025-03-10 2,084.86 2,101.71 2,070.69 2,101.71 0.1M
2025-03-07 2,010.09 2,084.24 2,010.09 2,081.77 0.1M
2025-03-06 1,948.27 2,029.02 1,948.16 1,994.06 0.0M
2025-03-05 1,934.06 1,956.98 1,922.72 1,942.34 0.0M
2025-03-04 1,928.55 1,947.05 1,913.70 1,942.52 0.0M
2025-03-03 1,946.17 1,958.64 1,927.29 1,928.50 0.0M
2025-02-28 1,966.64 1,968.84 1,936.39 1,955.54 0.1M
2025-02-27 1,962.97 1,973.18 1,952.93 1,956.91 0.0M
2025-02-26 1,954.36 1,974.49 1,953.25 1,963.02 0.0M
2025-02-25 1,967.21 1,978.43 1,954.10 1,956.63 0.0M
2025-02-24 1,981.20 1,986.22 1,948.88 1,964.13 0.0M
2025-02-21 1,960.33 1,990.87 1,960.33 1,981.30 0.0M
2025-02-20 1,968.29 1,974.80 1,959.90 1,974.56 0.1M
2025-02-19 1,976.29 1,989.38 1,972.44 1,983.47 0.0M
2025-02-18 1,971.77 2,002.54 1,971.76 1,992.82 0.0M
2025-02-17 1,965.50 1,995.07 1,949.91 1,985.59 0.0M
2025-02-14 1,986.17 1,995.42 1,965.44 1,975.49 0.0M
2025-02-13 1,943.45 1,999.14 1,937.30 1,998.23 0.1M
2025-02-12 1,922.44 1,956.80 1,897.40 1,947.44 0.0M
2025-02-11 1,973.16 1,974.00 1,931.80 1,932.10 0.0M
2025-02-10 2,005.52 2,022.03 1,965.69 1,976.20 0.0M
2025-02-07 2,060.86 2,060.86 2,008.62 2,008.62 0.0M
2025-02-06 2,058.88 2,059.39 2,031.10 2,048.84 0.0M
2025-02-05 2,014.51 2,062.01 2,014.51 2,059.16 0.1M
2025-02-04 1,941.76 2,016.66 1,941.76 2,014.96 0.1M
2025-02-03 1,964.02 1,979.28 1,923.42 1,923.42 0.1M
2025-01-31 1,981.17 1,984.76 1,941.92 1,941.92 0.2M
2025-01-30 1,959.48 1,990.37 1,936.11 1,964.95 0.1M
2025-01-28 2,045.79 2,047.46 1,955.38 1,955.38 0.0M
2025-01-27 2,065.71 2,069.31 2,026.37 2,029.68 0.0M
2025-01-24 2,079.75 2,088.51 2,060.39 2,060.39 0.0M
2025-01-23 2,099.78 2,103.45 2,077.65 2,078.94 0.0M
2025-01-22 2,080.56 2,105.59 2,078.00 2,095.79 0.0M
2025-01-21 2,091.63 2,106.25 2,075.19 2,080.96 0.0M
2025-01-20 2,100.63 2,109.65 2,094.84 2,098.21 0.0M
2025-01-17 2,095.89 2,113.59 2,089.30 2,102.77 0.0M
2025-01-16 2,096.49 2,117.21 2,089.12 2,089.12 0.1M
2025-01-15 2,078.48 2,100.69 2,078.48 2,090.86 0.0M
2025-01-14 2,071.74 2,090.09 2,051.56 2,071.38 0.1M
2025-01-13 2,114.42 2,117.18 2,076.57 2,084.45 0.0M
2025-01-10 2,119.30 2,124.32 2,109.27 2,117.03 0.0M
2025-01-09 2,115.68 2,122.05 2,096.90 2,118.55 0.0M
2025-01-08 2,133.96 2,136.32 2,110.89 2,110.89 0.1M
2025-01-07 2,159.27 2,165.73 2,123.19 2,123.19 0.1M
2025-01-06 2,142.04 2,170.29 2,142.04 2,163.81 0.0M
2025-01-03 2,118.17 2,147.85 2,114.53 2,131.45 0.0M
2025-01-02 2,094.45 2,116.83 2,087.93 2,116.83 0.0M