PLDT Inc

TEL
🏛️ 菲律宾 →
1,099.00
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
2022-12-29 1,314.91 1,320.85 1,288.17 1,304.02 0.2M
2022-12-28 1,266.39 1,310.95 1,263.42 1,300.06 0.2M
2022-12-27 1,240.65 1,270.35 1,228.76 1,249.56 0.1M
2022-12-23 1,236.69 1,237.68 1,208.96 1,217.87 0.4M
2022-12-22 1,272.33 1,272.33 1,220.84 1,236.69 0.7M
2022-12-21 1,198.07 1,262.43 1,180.25 1,237.68 0.9M
2022-12-20 1,177.28 1,223.81 1,118.86 1,178.27 1.0M
2022-12-19 1,420.85 1,425.80 1,175.30 1,180.25 1.2M
2022-12-16 1,525.81 1,563.43 1,463.43 1,463.43 0.2M
2022-12-15 1,597.10 1,621.85 1,514.92 1,525.81 0.2M
2022-12-14 1,633.73 1,635.71 1,591.16 1,594.13 0.3M
2022-12-13 1,653.54 1,682.25 1,604.03 1,642.64 0.1M
2022-12-12 1,700.07 1,700.07 1,651.56 1,651.56 0.1M
2022-12-09 1,671.36 1,712.94 1,635.71 1,712.94 0.2M
2022-12-07 1,648.58 1,730.77 1,614.92 1,683.24 0.2M
2022-12-06 1,584.23 1,652.55 1,582.25 1,652.55 0.2M
2022-12-05 1,607.00 1,615.91 1,584.23 1,586.21 0.1M
2022-12-02 1,682.25 1,683.24 1,604.03 1,604.03 0.1M
2022-12-01 1,673.34 1,707.00 1,663.44 1,682.25 0.2M
2022-11-29 1,678.29 1,734.73 1,641.65 1,734.73 0.3M
2022-11-28 1,643.63 1,707.00 1,629.77 1,693.14 0.2M
2022-11-25 1,576.30 1,654.53 1,555.51 1,648.58 0.2M
2022-11-24 1,583.24 1,592.15 1,569.37 1,583.24 0.1M
2022-11-23 1,584.23 1,593.14 1,570.36 1,583.24 0.1M
2022-11-22 1,569.37 1,584.23 1,559.47 1,574.32 0.1M
2022-11-21 1,563.43 1,568.38 1,534.72 1,559.47 0.1M
2022-11-18 1,562.44 1,572.34 1,553.53 1,563.43 0.2M
2022-11-17 1,536.70 1,564.42 1,536.70 1,562.44 0.1M
2022-11-16 1,544.62 1,549.57 1,522.84 1,536.70 0.1M
2022-11-15 1,538.68 1,544.62 1,510.96 1,544.62 0.1M
2022-11-14 1,514.92 1,531.75 1,497.09 1,528.78 0.1M
2022-11-11 1,533.73 1,540.66 1,508.97 1,514.92 0.1M
2022-11-10 1,505.01 1,520.86 1,488.18 1,520.86 0.1M
2022-11-09 1,568.38 1,572.34 1,505.01 1,505.01 0.2M
2022-11-08 1,582.25 1,589.18 1,566.40 1,576.30 0.0M
2022-11-07 1,598.09 1,605.02 1,560.46 1,583.24 0.1M
2022-11-04 1,589.18 1,598.09 1,574.32 1,598.09 0.0M
2022-11-03 1,613.93 1,613.93 1,586.21 1,592.15 0.1M
2022-11-02 1,626.80 1,626.80 1,564.42 1,626.80 0.1M
2022-10-28 1,580.27 1,623.83 1,569.37 1,617.89 0.1M
2022-10-27 1,577.29 1,602.05 1,534.72 1,602.05 0.2M
2022-10-26 1,538.68 1,579.27 1,528.78 1,569.37 0.1M
2022-10-25 1,515.91 1,538.68 1,497.09 1,538.68 0.1M
2022-10-24 1,487.19 1,533.73 1,487.19 1,519.87 0.1M
2022-10-21 1,534.72 1,569.37 1,475.31 1,475.31 0.1M
2022-10-20 1,563.43 1,592.15 1,497.09 1,515.91 0.2M
2022-10-19 1,465.41 1,577.29 1,452.54 1,574.32 0.1M
2022-10-18 1,437.68 1,470.36 1,435.70 1,464.42 0.1M
2022-10-17 1,415.90 1,440.66 1,406.99 1,435.70 0.1M
2022-10-14 1,514.92 1,514.92 1,415.90 1,415.90 0.1M
2022-10-13 1,406.99 1,438.67 1,402.04 1,423.82 0.1M
2022-10-12 1,389.17 1,429.76 1,389.17 1,406.00 0.1M
2022-10-11 1,435.70 1,444.62 1,388.18 1,388.18 0.1M
2022-10-10 1,495.11 1,495.11 1,435.70 1,435.70 0.1M
2022-10-07 1,489.17 1,505.01 1,477.29 1,495.11 0.0M
2022-10-06 1,500.06 1,528.78 1,485.21 1,514.92 0.0M
2022-10-05 1,526.80 1,553.53 1,496.10 1,500.06 0.0M
2022-10-04 1,485.21 1,514.92 1,480.26 1,512.94 0.1M
2022-10-03 1,489.17 1,493.13 1,467.39 1,475.31 0.0M
2022-09-30 1,485.21 1,505.01 1,473.33 1,493.13 0.1M
2022-09-29 1,483.23 1,519.87 1,470.36 1,494.12 0.1M
2022-09-28 1,533.73 1,533.73 1,466.40 1,466.40 0.1M
2022-09-27 1,601.06 1,601.06 1,505.01 1,542.64 0.2M
2022-09-26 1,630.76 1,630.76 1,604.03 1,604.03 0.0M
2022-09-23 1,630.76 1,630.76 1,604.03 1,604.03 0.0M
2022-09-22 1,594.13 1,631.75 1,592.15 1,623.83 0.1M
2022-09-21 1,623.83 1,631.75 1,594.13 1,594.13 0.1M
2022-09-20 1,646.60 1,652.55 1,622.84 1,622.84 0.1M
2022-09-19 1,689.18 1,692.15 1,643.63 1,643.63 0.1M
2022-09-16 1,651.56 1,732.75 1,638.68 1,732.75 0.3M
2022-09-15 1,651.56 1,665.42 1,635.71 1,635.71 0.1M
2022-09-14 1,653.54 1,657.50 1,638.68 1,643.63 0.1M
2022-09-13 1,680.27 1,690.17 1,660.47 1,683.24 0.0M
2022-09-12 1,643.63 1,681.26 1,643.63 1,681.26 0.0M
2022-09-09 1,672.35 1,673.34 1,637.69 1,637.69 0.1M
2022-09-08 1,666.41 1,674.33 1,634.72 1,637.69 0.1M
2022-09-07 1,709.97 1,709.97 1,656.51 1,680.27 0.1M
2022-09-06 1,678.29 1,722.85 1,678.29 1,719.87 0.1M
2022-09-05 1,652.55 1,692.15 1,652.55 1,673.34 0.1M
2022-09-02 1,635.71 1,683.24 1,628.78 1,652.55 0.1M
2022-09-01 1,662.45 1,666.41 1,633.73 1,633.73 0.1M
2022-08-31 1,674.33 1,674.33 1,642.64 1,662.45 0.1M
2022-08-30 1,673.34 1,683.24 1,629.77 1,683.24 0.1M
2022-08-26 1,686.21 1,698.09 1,684.23 1,694.13 0.1M
2022-08-25 1,693.14 1,710.96 1,679.28 1,682.25 0.1M
2022-08-24 1,703.04 1,721.86 1,694.13 1,712.94 0.1M
2022-08-23 1,742.65 1,742.65 1,698.09 1,716.90 0.1M
2022-08-22 1,757.50 1,757.50 1,724.83 1,751.56 0.1M
2022-08-19 1,732.75 1,743.64 1,712.94 1,732.75 0.0M
2022-08-18 1,691.16 1,753.54 1,674.33 1,712.94 0.1M
2022-08-17 1,732.75 1,746.61 1,684.23 1,691.16 0.1M
2022-08-16 1,751.56 1,751.56 1,727.80 1,737.70 0.1M
2022-08-15 1,733.74 1,757.50 1,733.74 1,751.56 0.1M
2022-08-12 1,774.30 1,791.85 1,755.78 1,772.35 0.1M
2022-08-11 1,752.85 1,778.20 1,740.18 1,765.53 0.1M
2022-08-10 1,706.06 1,748.95 1,706.06 1,735.31 0.1M
2022-08-09 1,723.61 1,723.61 1,699.23 1,705.08 0.1M
2022-08-08 1,686.56 1,700.21 1,668.04 1,699.23 0.0M
2022-08-05 1,725.56 1,725.56 1,667.06 1,667.06 0.1M
2022-08-04 1,662.19 1,717.76 1,642.69 1,715.81 0.2M
2022-08-03 1,684.61 1,684.61 1,643.67 1,676.81 0.1M
2022-08-02 1,612.47 1,693.39 1,608.57 1,684.61 0.1M
2022-08-01 1,615.39 1,627.09 1,569.57 1,613.44 0.1M
2022-07-29 1,657.31 1,657.31 1,614.42 1,614.42 0.1M
2022-07-28 1,612.47 1,651.47 1,611.49 1,651.47 0.1M
2022-07-27 1,577.37 1,607.60 1,546.18 1,607.60 0.1M
2022-07-26 1,571.52 1,606.62 1,571.52 1,577.37 0.1M
2022-07-25 1,623.19 1,626.12 1,565.67 1,570.55 0.1M
2022-07-22 1,636.84 1,637.82 1,621.24 1,630.02 0.0M
2022-07-21 1,624.17 1,643.67 1,624.17 1,636.84 0.1M
2022-07-20 1,612.47 1,634.89 1,612.47 1,627.09 0.1M
2022-07-19 1,646.59 1,650.49 1,596.87 1,612.47 0.1M
2022-07-18 1,652.44 1,658.29 1,638.79 1,643.67 0.0M
2022-07-15 1,662.19 1,686.56 1,642.69 1,648.54 0.1M
2022-07-14 1,661.21 1,662.19 1,648.54 1,657.31 0.1M
2022-07-13 1,664.14 1,669.99 1,658.29 1,663.16 0.1M
2022-07-12 1,666.09 1,675.84 1,654.39 1,666.09 0.1M
2022-07-11 1,654.39 1,666.09 1,647.57 1,666.09 0.1M
2022-07-08 1,647.57 1,715.81 1,641.72 1,647.57 0.1M
2022-07-07 1,703.13 1,703.13 1,643.67 1,650.49 0.1M
2022-07-06 1,728.48 1,728.48 1,669.01 1,713.86 0.1M
2022-07-05 1,685.59 1,730.43 1,668.04 1,730.43 0.0M
2022-07-04 1,689.49 1,764.55 1,654.39 1,685.59 0.2M
2022-07-01 1,638.79 1,688.51 1,628.07 1,628.07 0.1M
2022-06-30 1,691.44 1,715.81 1,628.07 1,637.82 0.2M
2022-06-29 1,735.31 1,764.55 1,715.81 1,720.68 0.1M
2022-06-28 1,684.61 1,761.63 1,684.61 1,735.31 0.1M
2022-06-27 1,667.06 1,694.36 1,667.06 1,683.64 0.1M
2022-06-24 1,642.69 1,694.36 1,642.69 1,657.31 0.1M
2022-06-23 1,722.63 1,748.95 1,632.94 1,654.39 0.2M
2022-06-22 1,740.18 1,772.35 1,710.93 1,715.81 0.1M
2022-06-21 1,784.05 1,803.55 1,715.81 1,745.05 0.1M
2022-06-20 1,864.00 1,864.00 1,812.00 1,830.00 0.0M
2022-06-17 1,756.00 1,864.00 1,740.00 1,864.00 0.2M
2022-06-16 1,820.00 1,827.00 1,760.00 1,760.00 0.1M
2022-06-15 1,820.00 1,883.00 1,820.00 1,840.00 0.1M
2022-06-14 1,785.00 1,852.00 1,761.00 1,850.00 0.1M
2022-06-13 1,830.00 1,830.00 1,778.00 1,796.00 0.2M
2022-06-10 1,900.00 1,914.00 1,832.00 1,836.00 0.1M
2022-06-09 1,914.00 1,920.00 1,891.00 1,920.00 0.1M
2022-06-08 1,932.00 1,935.00 1,912.00 1,915.00 0.1M
2022-06-07 1,920.00 1,934.00 1,900.00 1,932.00 0.0M
2022-06-06 1,930.00 1,931.00 1,902.00 1,910.00 0.1M
2022-06-03 1,906.00 1,937.00 1,906.00 1,937.00 0.1M
2022-06-02 1,910.00 1,925.00 1,885.00 1,892.00 0.1M
2022-06-01 1,933.00 1,939.00 1,902.00 1,907.00 0.1M
2022-05-31 1,956.00 1,980.00 1,900.00 1,900.00 1.0M
2022-05-30 1,956.00 1,966.00 1,953.00 1,961.00 0.1M
2022-05-27 1,952.00 1,969.00 1,936.00 1,950.00 0.1M
2022-05-26 1,942.00 1,955.00 1,923.00 1,944.00 0.1M
2022-05-25 1,925.00 1,961.00 1,925.00 1,950.00 0.2M
2022-05-24 1,960.00 1,979.00 1,916.00 1,916.00 0.1M
2022-05-23 1,968.00 1,981.00 1,951.00 1,960.00 0.1M
2022-05-20 1,945.00 1,984.00 1,940.00 1,982.00 0.1M
2022-05-19 1,969.00 1,969.00 1,930.00 1,951.00 0.1M
2022-05-18 1,964.00 1,984.00 1,950.00 1,971.00 0.2M
2022-05-17 1,950.00 1,965.00 1,934.00 1,965.00 0.2M
2022-05-16 1,930.00 1,950.00 1,916.00 1,950.00 0.2M
2022-05-13 1,938.00 1,969.00 1,911.00 1,930.00 0.3M
2022-05-12 1,940.00 1,944.00 1,892.00 1,909.00 0.2M
2022-05-11 1,840.00 1,905.00 1,830.00 1,885.00 0.2M
2022-05-10 1,884.00 1,884.00 1,800.00 1,848.00 0.2M
2022-05-06 1,890.00 1,939.00 1,881.00 1,890.00 0.1M
2022-05-05 1,889.00 1,932.00 1,889.00 1,932.00 0.1M
2022-05-04 1,866.00 1,889.00 1,821.00 1,889.00 0.1M
2022-05-02 1,864.00 1,875.00 1,846.00 1,865.00 0.1M
2022-04-29 1,948.00 1,948.00 1,866.00 1,866.00 0.1M
2022-04-28 1,910.00 1,948.00 1,899.00 1,948.00 0.2M
2022-04-27 1,905.00 1,910.00 1,880.00 1,910.00 0.0M
2022-04-26 1,905.00 1,914.00 1,888.00 1,914.00 0.1M
2022-04-25 1,898.00 1,910.00 1,870.00 1,910.00 0.1M
2022-04-22 1,904.00 1,904.00 1,872.00 1,900.00 0.1M
2022-04-21 1,914.00 1,914.00 1,891.00 1,891.00 0.1M
2022-04-20 1,910.00 1,916.00 1,907.00 1,914.00 0.1M
2022-04-19 1,900.00 1,910.00 1,881.00 1,899.00 0.2M
2022-04-18 1,839.00 1,898.00 1,836.00 1,892.00 0.2M
2022-04-13 1,800.00 1,839.00 1,800.00 1,832.00 0.1M
2022-04-12 1,828.00 1,840.00 1,800.00 1,800.00 0.1M
2022-04-11 1,839.00 1,839.00 1,827.00 1,828.00 0.0M
2022-04-08 1,795.00 1,840.00 1,795.00 1,840.00 0.0M
2022-04-07 1,826.00 1,839.00 1,795.00 1,795.00 0.1M
2022-04-06 1,818.00 1,840.00 1,781.00 1,840.00 0.1M
2022-04-05 1,810.00 1,828.00 1,800.00 1,818.00 0.1M
2022-04-04 1,795.00 1,849.00 1,795.00 1,815.00 0.0M
2022-04-01 1,825.00 1,839.00 1,792.00 1,795.00 0.1M
2022-03-31 1,860.00 1,860.00 1,822.00 1,850.00 0.1M
2022-03-30 1,841.00 1,862.00 1,832.00 1,840.00 0.1M
2022-03-29 1,845.00 1,867.00 1,837.00 1,841.00 0.1M
2022-03-28 1,845.00 1,870.00 1,822.00 1,870.00 0.1M
2022-03-25 1,832.00 1,850.00 1,810.00 1,850.00 0.1M
2022-03-24 1,785.00 1,831.00 1,760.00 1,831.00 0.2M
2022-03-23 1,733.00 1,785.00 1,733.00 1,785.00 0.1M
2022-03-22 1,735.00 1,755.00 1,710.00 1,732.00 0.1M
2022-03-21 1,701.00 1,743.00 1,700.00 1,730.00 0.2M
2022-03-18 1,730.00 1,737.00 1,651.00 1,686.00 0.8M
2022-03-17 1,737.00 1,758.00 1,693.00 1,693.00 0.2M
2022-03-16 1,730.00 1,752.00 1,683.00 1,739.00 0.2M
2022-03-15 1,711.00 1,740.00 1,585.00 1,740.00 0.3M
2022-03-14 1,800.00 1,807.00 1,711.00 1,715.00 0.2M
2022-03-11 1,845.00 1,849.00 1,823.00 1,830.00 0.2M
2022-03-10 1,855.00 1,860.00 1,836.00 1,845.00 0.1M
2022-03-09 1,840.00 1,864.00 1,833.00 1,833.00 0.2M
2022-03-08 1,842.00 1,870.00 1,820.00 1,842.00 0.2M
2022-03-07 1,849.00 1,849.00 1,803.00 1,849.00 0.1M
2022-03-04 1,820.00 1,881.00 1,820.00 1,850.00 0.2M
2022-03-03 1,750.00 1,830.00 1,732.00 1,830.00 0.2M
2022-03-02 1,782.00 1,784.00 1,748.00 1,750.00 0.1M
2022-03-01 1,790.00 1,798.00 1,765.00 1,775.00 0.1M
2022-02-28 1,782.00 1,799.00 1,752.00 1,799.00 0.2M
2022-02-24 1,800.00 1,815.00 1,785.00 1,800.00 0.1M
2022-02-23 1,790.00 1,812.00 1,783.00 1,810.00 0.1M
2022-02-22 1,782.00 1,825.00 1,769.00 1,814.00 0.1M
2022-02-21 1,782.00 1,790.00 1,746.00 1,782.00 0.1M
2022-02-18 1,830.00 1,838.00 1,782.00 1,782.00 0.2M
2022-02-17 1,810.00 1,830.00 1,782.00 1,830.00 0.1M
2022-02-16 1,760.00 1,819.00 1,760.00 1,810.00 0.1M
2022-02-15 1,830.00 1,831.00 1,742.00 1,752.00 0.2M
2022-02-14 1,830.00 1,850.00 1,820.00 1,820.00 0.1M
2022-02-11 1,920.00 1,920.00 1,830.00 1,830.00 0.3M
2022-02-10 1,940.00 1,950.00 1,902.00 1,919.00 0.1M
2022-02-09 1,882.00 1,934.00 1,882.00 1,934.00 0.1M
2022-02-08 1,900.00 1,915.00 1,880.00 1,885.00 0.1M
2022-02-07 1,881.00 1,918.00 1,862.00 1,900.00 0.1M
2022-02-04 1,870.00 1,940.00 1,870.00 1,880.00 0.2M
2022-02-03 1,860.00 1,870.00 1,843.00 1,870.00 0.1M
2022-02-02 1,835.00 1,876.00 1,834.00 1,860.00 0.1M
2022-01-31 1,850.00 1,869.00 1,834.00 1,834.00 0.1M
2022-01-28 1,845.00 1,875.00 1,827.00 1,849.00 0.1M
2022-01-27 1,840.00 1,849.00 1,825.00 1,848.00 0.1M
2022-01-26 1,876.00 1,884.00 1,840.00 1,840.00 0.1M
2022-01-25 1,860.00 1,888.00 1,859.00 1,886.00 0.1M
2022-01-24 1,863.00 1,869.00 1,856.00 1,859.00 0.0M
2022-01-21 1,873.00 1,878.00 1,864.00 1,878.00 0.1M
2022-01-20 1,870.00 1,885.00 1,869.00 1,881.00 0.1M
2022-01-19 1,877.00 1,888.00 1,855.00 1,888.00 0.1M
2022-01-18 1,861.00 1,881.00 1,861.00 1,881.00 0.1M
2022-01-17 1,890.00 1,896.00 1,860.00 1,860.00 0.1M
2022-01-14 1,900.00 1,918.00 1,890.00 1,897.00 0.1M
2022-01-13 1,865.00 1,912.00 1,854.00 1,904.00 0.2M
2022-01-12 1,845.00 1,880.00 1,844.00 1,865.00 0.1M
2022-01-11 1,823.00 1,850.00 1,821.00 1,848.00 0.1M
2022-01-10 1,840.00 1,848.00 1,808.00 1,822.00 0.1M
2022-01-07 1,876.00 1,876.00 1,832.00 1,850.00 0.2M
2022-01-06 1,870.00 1,899.00 1,840.00 1,876.00 0.1M
2022-01-05 1,820.00 1,885.00 1,820.00 1,885.00 0.2M
2022-01-03 1,803.00 1,812.00 1,800.00 1,812.00 0.1M