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
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 1,594.28 1,604.99 1,582.87 1,604.99 0.0M
2023-12-28 1,581.32 1,593.34 1,581.32 1,593.34 0.0M
2023-12-27 1,593.97 1,609.15 1,577.96 1,577.96 0.0M
2023-12-22 1,586.15 1,598.27 1,584.72 1,585.48 0.0M
2023-12-21 1,590.35 1,596.83 1,571.47 1,578.72 0.0M
2023-12-20 1,596.30 1,606.95 1,586.85 1,600.09 0.1M
2023-12-19 1,587.09 1,595.83 1,577.89 1,595.20 0.0M
2023-12-18 1,570.99 1,600.06 1,569.39 1,582.53 0.0M
2023-12-15 1,548.93 1,571.18 1,546.63 1,563.86 0.1M
2023-12-14 1,557.39 1,560.13 1,546.28 1,546.28 0.1M
2023-12-13 1,538.47 1,562.53 1,538.47 1,552.56 0.0M
2023-12-12 1,541.90 1,549.91 1,534.33 1,549.91 0.0M
2023-12-11 1,534.04 1,537.70 1,527.63 1,537.70 0.1M
2023-12-07 1,559.74 1,561.24 1,537.36 1,541.36 0.0M
2023-12-06 1,547.30 1,562.69 1,543.11 1,562.69 0.0M
2023-12-05 1,525.50 1,548.31 1,516.53 1,548.31 0.0M
2023-12-04 1,519.16 1,528.73 1,519.10 1,523.86 0.0M
2023-12-01 1,514.98 1,521.76 1,508.47 1,520.21 0.0M
2023-11-30 1,528.36 1,528.90 1,512.36 1,515.44 0.0M
2023-11-29 1,520.70 1,527.29 1,520.64 1,525.12 0.0M
2023-11-28 1,517.38 1,525.70 1,517.38 1,521.08 0.0M
2023-11-24 1,514.57 1,521.29 1,512.64 1,521.29 0.0M
2023-11-23 1,520.61 1,520.61 1,511.63 1,511.63 0.0M
2023-11-22 1,508.45 1,521.59 1,507.22 1,521.59 0.0M
2023-11-21 1,493.78 1,507.42 1,492.83 1,507.42 0.0M
2023-11-20 1,490.02 1,494.03 1,486.36 1,493.41 0.1M
2023-11-17 1,489.41 1,491.63 1,480.65 1,487.16 0.1M
2023-11-16 1,479.46 1,488.56 1,478.21 1,488.56 0.0M
2023-11-15 1,468.07 1,484.69 1,468.07 1,484.29 0.0M
2023-11-14 1,479.57 1,483.22 1,463.86 1,466.85 0.0M
2023-11-13 1,494.62 1,494.62 1,473.18 1,476.87 0.0M
2023-11-10 1,490.25 1,496.00 1,486.01 1,496.00 0.0M
2023-11-09 1,490.57 1,500.01 1,487.19 1,489.55 0.0M
2023-11-08 1,499.13 1,499.33 1,487.85 1,491.57 0.0M
2023-11-07 1,491.25 1,495.83 1,483.28 1,495.83 0.0M
2023-11-06 1,480.41 1,490.66 1,475.20 1,490.66 0.0M
2023-11-03 1,472.02 1,490.04 1,470.28 1,476.94 0.0M
2023-10-31 1,449.93 1,463.18 1,439.89 1,453.07 0.0M
2023-10-27 1,458.04 1,458.04 1,448.71 1,451.32 0.0M
2023-10-26 1,472.25 1,472.25 1,448.61 1,457.50 0.1M
2023-10-25 1,480.33 1,484.98 1,469.70 1,470.86 0.0M
2023-10-24 1,495.03 1,504.21 1,477.22 1,477.22 0.0M
2023-10-23 1,508.39 1,508.39 1,486.12 1,497.03 0.0M
2023-10-20 1,525.42 1,529.39 1,506.73 1,506.73 0.0M
2023-10-19 1,540.35 1,540.78 1,519.67 1,520.26 0.0M
2023-10-18 1,549.12 1,555.42 1,541.10 1,541.10 0.1M
2023-10-17 1,528.41 1,551.08 1,526.74 1,548.56 0.1M
2023-10-16 1,532.94 1,534.03 1,522.89 1,524.02 0.1M
2023-10-13 1,516.53 1,534.70 1,513.12 1,531.33 0.0M
2023-10-12 1,519.27 1,534.12 1,515.78 1,515.78 0.0M
2023-10-11 1,525.65 1,530.56 1,518.10 1,518.64 0.1M
2023-10-10 1,522.71 1,526.36 1,516.52 1,520.11 0.1M
2023-10-09 1,503.64 1,518.55 1,498.48 1,512.15 0.0M
2023-10-06 1,508.07 1,511.57 1,489.89 1,506.00 0.0M
2023-10-05 1,515.00 1,518.96 1,492.00 1,492.00 0.1M
2023-10-04 1,519.80 1,519.87 1,510.86 1,515.67 0.0M
2023-10-03 1,511.08 1,517.45 1,506.16 1,517.45 0.0M
2023-10-02 1,514.98 1,520.85 1,509.90 1,509.90 0.1M
2023-09-29 1,531.10 1,531.57 1,508.29 1,508.29 0.1M
2023-09-28 1,520.13 1,534.46 1,509.37 1,534.29 0.1M
2023-09-27 1,500.20 1,516.82 1,500.01 1,516.82 0.1M
2023-09-26 1,491.79 1,507.68 1,491.36 1,498.05 0.1M
2023-09-25 1,490.79 1,496.51 1,483.73 1,491.93 0.2M
2023-09-22 1,483.19 1,492.32 1,482.24 1,488.54 0.1M
2023-09-21 1,493.27 1,500.29 1,487.56 1,487.56 0.1M
2023-09-20 1,484.91 1,493.85 1,478.31 1,488.20 0.0M
2023-09-19 1,493.09 1,494.71 1,478.89 1,479.85 0.1M
2023-09-18 1,511.60 1,511.60 1,482.36 1,490.34 0.0M
2023-09-15 1,523.81 1,525.29 1,494.56 1,494.56 0.1M
2023-09-14 1,508.26 1,527.18 1,508.26 1,523.15 0.0M
2023-09-13 1,525.88 1,527.90 1,509.01 1,509.01 0.2M
2023-09-12 1,536.28 1,543.97 1,522.72 1,522.72 0.1M
2023-09-11 1,537.52 1,539.86 1,530.94 1,538.10 0.0M
2023-09-08 1,526.20 1,533.93 1,517.33 1,533.93 0.0M
2023-09-07 1,518.01 1,527.78 1,518.01 1,524.07 0.0M
2023-09-06 1,512.44 1,517.51 1,510.58 1,517.51 0.0M
2023-09-05 1,508.14 1,524.45 1,506.07 1,511.22 0.1M
2023-09-04 1,509.98 1,512.31 1,504.89 1,507.30 0.1M
2023-09-01 1,515.11 1,517.41 1,503.30 1,503.30 0.1M
2023-08-31 1,534.01 1,534.01 1,500.54 1,500.54 0.2M
2023-08-30 1,526.00 1,543.40 1,526.00 1,532.27 0.0M
2023-08-29 1,515.89 1,529.69 1,509.43 1,529.69 0.0M
2023-08-25 1,519.72 1,519.72 1,506.79 1,506.79 0.0M
2023-08-24 1,514.96 1,533.61 1,514.96 1,519.35 0.0M
2023-08-23 1,519.25 1,523.86 1,514.86 1,514.86 0.0M
2023-08-22 1,541.31 1,544.68 1,517.44 1,517.44 0.0M
2023-08-18 1,551.22 1,560.10 1,544.92 1,547.80 0.0M
2023-08-17 1,552.79 1,573.39 1,552.79 1,564.03 0.0M
2023-08-16 1,546.39 1,570.54 1,542.29 1,559.95 0.0M
2023-08-15 1,534.09 1,548.19 1,534.09 1,548.19 0.0M
2023-08-14 1,548.11 1,551.33 1,527.66 1,532.79 0.0M
2023-08-11 1,568.24 1,570.50 1,552.96 1,552.96 0.0M
2023-08-10 1,587.82 1,587.82 1,567.95 1,567.95 0.0M
2023-08-09 1,576.99 1,590.70 1,568.89 1,590.70 0.0M
2023-08-08 1,557.12 1,576.61 1,557.08 1,569.33 0.0M
2023-08-07 1,550.38 1,562.93 1,548.50 1,560.84 0.0M
2023-08-04 1,574.11 1,574.11 1,530.27 1,530.27 0.0M
2023-08-03 1,552.31 1,569.47 1,551.85 1,563.96 0.0M
2023-08-02 1,587.92 1,589.29 1,552.71 1,553.84 0.1M
2023-08-01 1,613.21 1,613.97 1,584.67 1,584.67 0.0M
2023-07-31 1,602.14 1,617.13 1,600.98 1,613.19 0.1M
2023-07-28 1,611.22 1,611.22 1,601.97 1,601.97 0.0M
2023-07-27 1,594.59 1,615.48 1,594.28 1,615.48 0.0M
2023-07-26 1,595.94 1,599.01 1,590.73 1,597.63 0.0M
2023-07-25 1,586.00 1,600.24 1,586.00 1,596.20 0.0M
2023-07-24 1,597.39 1,604.83 1,586.03 1,586.03 0.0M
2023-07-21 1,583.34 1,605.26 1,583.34 1,594.76 0.0M
2023-07-20 1,584.26 1,595.02 1,581.80 1,581.80 0.0M
2023-07-19 1,581.69 1,591.31 1,577.76 1,586.05 0.0M
2023-07-18 1,584.09 1,587.24 1,575.28 1,579.08 0.0M
2023-07-17 1,580.82 1,588.91 1,570.45 1,574.83 0.0M
2023-07-14 1,582.42 1,582.42 1,561.80 1,581.56 0.0M
2023-07-13 1,569.73 1,588.36 1,569.41 1,577.15 0.1M
2023-07-12 1,565.38 1,569.25 1,561.64 1,563.89 0.0M
2023-07-11 1,560.20 1,571.16 1,560.20 1,560.87 0.0M
2023-07-10 1,551.87 1,560.03 1,550.30 1,554.96 0.0M
2023-07-07 1,550.78 1,555.00 1,544.25 1,551.57 0.0M
2023-07-06 1,562.17 1,569.04 1,555.47 1,555.90 0.0M
2023-07-05 1,572.25 1,572.25 1,557.06 1,571.83 0.0M
2023-07-04 1,566.45 1,574.76 1,563.34 1,571.97 0.0M
2023-07-03 1,562.79 1,570.67 1,558.33 1,561.95 0.0M
2023-06-30 1,556.58 1,566.43 1,555.30 1,565.18 0.0M
2023-06-29 1,571.74 1,578.61 1,556.60 1,556.60 0.0M
2023-06-27 1,573.36 1,593.72 1,561.67 1,586.51 0.1M
2023-06-26 1,548.78 1,576.84 1,543.78 1,568.60 0.0M
2023-06-23 1,547.38 1,551.92 1,537.55 1,548.01 0.0M
2023-06-22 1,532.61 1,546.10 1,524.61 1,544.17 0.0M
2023-06-21 1,529.97 1,533.22 1,526.76 1,529.46 0.0M
2023-06-20 1,524.33 1,536.71 1,515.86 1,536.71 0.0M
2023-06-19 1,526.46 1,531.87 1,516.00 1,522.57 0.0M
2023-06-16 1,497.45 1,534.42 1,497.19 1,529.15 0.0M
2023-06-15 1,516.51 1,516.51 1,488.61 1,497.53 0.1M
2023-06-14 1,543.69 1,548.31 1,512.38 1,512.38 0.1M
2023-06-13 1,543.34 1,561.63 1,536.57 1,543.87 0.0M
2023-06-12 1,540.18 1,552.50 1,534.87 1,541.76 0.0M
2023-06-09 1,540.18 1,552.50 1,534.87 1,541.76 0.0M
2023-06-08 1,537.49 1,538.25 1,531.16 1,538.25 0.0M
2023-06-07 1,541.66 1,542.32 1,532.33 1,540.77 0.0M
2023-06-06 1,535.86 1,547.24 1,533.97 1,535.01 0.0M
2023-06-05 1,554.52 1,554.52 1,536.32 1,536.32 0.0M
2023-06-02 1,532.35 1,550.54 1,532.35 1,550.54 0.0M
2023-06-01 1,525.21 1,536.07 1,518.28 1,528.19 0.0M
2023-05-31 1,533.82 1,533.82 1,517.94 1,517.94 0.1M
2023-05-30 1,551.10 1,551.10 1,532.47 1,533.62 0.1M
2023-05-29 1,529.87 1,553.66 1,526.33 1,553.66 0.0M
2023-05-26 1,549.48 1,556.43 1,518.13 1,525.88 0.0M
2023-05-25 1,562.22 1,562.22 1,545.20 1,545.20 0.0M
2023-05-24 1,568.44 1,571.03 1,560.18 1,561.95 0.1M
2023-05-23 1,570.71 1,571.80 1,563.36 1,566.43 0.1M
2023-05-22 1,580.34 1,580.34 1,561.28 1,571.63 0.1M
2023-05-19 1,572.80 1,583.48 1,572.80 1,576.95 0.0M
2023-05-18 1,585.04 1,587.66 1,577.67 1,580.49 0.0M
2023-05-17 1,564.87 1,579.22 1,555.90 1,579.22 0.0M
2023-05-16 1,558.55 1,562.97 1,555.21 1,560.58 0.0M
2023-05-15 1,570.54 1,570.54 1,553.50 1,553.50 0.1M
2023-05-12 1,586.36 1,586.36 1,565.92 1,569.38 0.0M
2023-05-11 1,578.80 1,585.49 1,577.39 1,584.06 0.1M
2023-05-10 1,572.70 1,582.81 1,565.43 1,577.31 0.1M
2023-05-09 1,587.07 1,590.71 1,558.90 1,570.45 0.0M
2023-05-08 1,607.80 1,619.08 1,580.91 1,580.91 0.1M
2023-05-05 1,603.12 1,606.95 1,601.79 1,601.84 0.1M
2023-05-04 1,596.47 1,602.40 1,590.88 1,600.84 0.1M
2023-05-03 1,603.93 1,608.50 1,594.85 1,595.67 0.0M
2023-05-02 1,604.30 1,611.66 1,600.78 1,603.47 0.0M
2023-04-28 1,620.01 1,623.33 1,603.56 1,605.20 0.0M
2023-04-27 1,608.42 1,620.02 1,608.42 1,620.02 0.1M
2023-04-26 1,602.42 1,604.73 1,589.40 1,604.51 0.0M
2023-04-25 1,606.54 1,609.75 1,595.79 1,602.42 0.0M
2023-04-24 1,608.01 1,608.01 1,591.04 1,607.78 0.0M
2023-04-20 1,607.43 1,611.48 1,599.67 1,611.48 0.0M
2023-04-19 1,604.26 1,606.74 1,596.46 1,600.18 0.0M
2023-04-18 1,607.25 1,609.03 1,602.67 1,606.97 0.1M
2023-04-17 1,604.95 1,607.65 1,598.85 1,607.65 0.0M
2023-04-14 1,603.39 1,618.36 1,599.54 1,604.42 0.0M
2023-04-13 1,602.84 1,610.83 1,593.30 1,602.25 0.0M
2023-04-12 1,598.14 1,614.34 1,591.75 1,599.58 0.0M
2023-04-11 1,612.55 1,616.70 1,596.47 1,596.47 0.0M
2023-04-05 1,613.45 1,622.90 1,609.73 1,612.66 0.0M
2023-04-04 1,638.53 1,639.62 1,610.34 1,610.34 0.0M
2023-04-03 1,649.28 1,656.37 1,636.70 1,636.70 0.0M
2023-03-31 1,660.20 1,663.55 1,640.11 1,663.55 0.0M
2023-03-30 1,649.54 1,662.60 1,648.72 1,662.60 0.0M
2023-03-29 1,652.78 1,655.35 1,637.43 1,649.31 0.0M
2023-03-28 1,629.22 1,653.08 1,629.22 1,649.13 0.0M
2023-03-27 1,635.26 1,635.26 1,617.70 1,621.78 0.0M
2023-03-24 1,602.01 1,640.69 1,602.01 1,638.45 0.0M
2023-03-23 1,599.90 1,607.39 1,594.12 1,601.19 0.0M
2023-03-22 1,594.55 1,617.03 1,594.55 1,608.98 0.0M
2023-03-21 1,561.44 1,593.80 1,561.44 1,591.99 0.0M
2023-03-20 1,569.31 1,577.23 1,561.49 1,561.49 0.0M
2023-03-17 1,564.49 1,573.39 1,561.19 1,567.38 0.0M
2023-03-16 1,577.93 1,581.00 1,554.70 1,561.42 0.1M
2023-03-15 1,567.03 1,588.98 1,567.03 1,577.99 0.0M
2023-03-14 1,613.04 1,620.18 1,579.12 1,579.12 0.1M
2023-03-13 1,633.79 1,639.38 1,610.62 1,610.62 0.0M
2023-03-10 1,626.30 1,643.83 1,611.65 1,643.83 0.0M
2023-03-09 1,651.87 1,658.86 1,634.79 1,634.79 0.1M
2023-03-08 1,637.46 1,647.96 1,628.89 1,647.96 0.0M
2023-03-07 1,651.00 1,668.22 1,644.89 1,644.89 0.0M
2023-03-06 1,631.04 1,652.07 1,631.04 1,644.21 0.0M
2023-03-03 1,626.56 1,635.40 1,621.59 1,623.62 0.0M
2023-03-02 1,622.12 1,632.59 1,612.73 1,619.83 0.0M
2023-03-01 1,623.60 1,631.65 1,612.64 1,614.20 0.1M
2023-02-28 1,622.85 1,645.61 1,613.09 1,613.09 0.1M
2023-02-27 1,679.80 1,680.59 1,608.76 1,614.55 0.1M
2023-02-24 1,666.24 1,672.50 1,656.81 1,672.50 0.1M
2023-02-23 1,666.24 1,672.50 1,656.81 1,672.50 0.1M
2023-02-22 1,683.13 1,683.13 1,661.55 1,665.47 0.1M
2023-02-21 1,699.81 1,699.87 1,682.17 1,683.99 0.0M
2023-02-20 1,703.73 1,715.86 1,697.62 1,700.57 0.1M
2023-02-17 1,702.51 1,703.13 1,688.50 1,703.13 0.1M
2023-02-16 1,691.16 1,709.44 1,689.74 1,689.74 0.1M
2023-02-15 1,714.02 1,714.02 1,683.38 1,689.96 0.1M
2023-02-14 1,718.67 1,734.61 1,711.25 1,711.25 0.1M
2023-02-13 1,709.55 1,726.29 1,709.55 1,716.85 0.1M
2023-02-10 1,723.34 1,725.04 1,715.15 1,723.74 0.1M
2023-02-09 1,737.69 1,741.81 1,723.98 1,726.50 0.0M
2023-02-08 1,732.70 1,747.78 1,730.57 1,732.38 0.1M
2023-02-07 1,744.00 1,748.03 1,720.81 1,720.81 0.1M
2023-02-06 1,766.62 1,766.62 1,732.92 1,747.51 0.1M
2023-02-03 1,779.45 1,779.45 1,741.40 1,771.09 0.1M
2023-02-02 1,757.07 1,779.30 1,752.05 1,779.30 0.1M
2023-02-01 1,709.66 1,766.10 1,702.30 1,766.10 0.1M
2023-01-31 1,731.91 1,731.91 1,673.82 1,692.63 0.1M
2023-01-30 1,757.90 1,763.52 1,719.73 1,734.97 0.1M
2023-01-27 1,776.06 1,776.67 1,758.68 1,758.68 0.1M
2023-01-26 1,789.62 1,789.62 1,764.61 1,764.61 0.1M
2023-01-25 1,775.27 1,796.73 1,764.55 1,794.12 0.1M
2023-01-24 1,781.69 1,794.58 1,774.55 1,774.55 0.1M
2023-01-23 1,781.15 1,781.72 1,755.06 1,779.00 0.1M
2023-01-20 1,795.03 1,795.03 1,771.00 1,775.05 0.1M
2023-01-19 1,776.91 1,798.13 1,766.45 1,790.22 0.1M
2023-01-18 1,728.55 1,787.23 1,726.05 1,787.23 0.2M
2023-01-17 1,721.37 1,732.61 1,715.80 1,729.07 0.1M
2023-01-16 1,736.99 1,764.39 1,725.26 1,725.26 0.1M
2023-01-13 1,706.57 1,755.94 1,706.37 1,727.05 0.1M
2023-01-12 1,692.13 1,705.96 1,689.92 1,705.96 0.1M
2023-01-11 1,696.35 1,702.64 1,683.79 1,689.36 0.1M
2023-01-10 1,685.55 1,704.53 1,675.24 1,699.44 0.1M
2023-01-09 1,668.05 1,690.32 1,666.60 1,686.21 0.1M
2023-01-06 1,686.26 1,686.26 1,664.28 1,664.28 0.1M
2023-01-05 1,686.02 1,691.00 1,659.49 1,684.55 0.2M
2023-01-04 1,645.63 1,692.12 1,645.63 1,684.60 0.2M
2023-01-03 1,635.29 1,646.66 1,627.44 1,642.11 0.1M