菲律宾综合股价指数 (PSI)

🏛️ 菲律宾 →
5,997.60
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
2024-12-27 6,558.81 6,560.34 6,472.75 6,528.79 0.1M
2024-12-26 6,523.56 6,539.31 6,489.47 6,539.02 0.0M
2024-12-23 6,422.74 6,534.91 6,382.20 6,534.91 0.1M
2024-12-20 6,415.82 6,476.93 6,401.86 6,406.38 0.1M
2024-12-19 6,439.38 6,439.38 6,337.83 6,395.60 0.1M
2024-12-18 6,512.49 6,520.81 6,461.19 6,469.08 0.1M
2024-12-17 6,591.24 6,591.24 6,462.72 6,501.71 0.1M
2024-12-16 6,622.51 6,633.89 6,575.07 6,615.16 0.1M
2024-12-13 6,631.61 6,633.60 6,583.61 6,616.51 0.1M
2024-12-12 6,622.33 6,667.98 6,598.50 6,641.35 0.1M
2024-12-11 6,720.93 6,724.90 6,642.71 6,642.71 0.1M
2024-12-10 6,729.05 6,742.01 6,648.24 6,724.82 0.1M
2024-12-09 6,729.14 6,729.14 6,670.23 6,680.57 0.1M
2024-12-06 6,692.95 6,729.14 6,645.28 6,729.14 0.1M
2024-12-05 6,730.06 6,737.23 6,683.67 6,690.77 0.1M
2024-12-04 6,743.86 6,762.88 6,701.35 6,729.96 0.1M
2024-12-03 6,771.92 6,771.92 6,707.13 6,734.21 0.1M
2024-12-02 6,625.70 6,742.89 6,625.70 6,742.89 0.1M
2024-11-29 6,634.25 6,683.54 6,609.56 6,613.85 0.1M
2024-11-28 6,702.93 6,711.37 6,613.07 6,638.54 0.1M
2024-11-27 6,820.98 6,823.14 6,702.59 6,702.59 0.1M
2024-11-26 6,852.99 6,859.16 6,806.86 6,806.86 0.1M
2024-11-25 6,803.10 6,880.76 6,794.47 6,850.00 0.1M
2024-11-22 6,856.28 6,856.28 6,771.37 6,780.13 0.1M
2024-11-21 6,890.76 6,919.57 6,857.90 6,863.01 0.1M
2024-11-20 6,829.21 6,975.63 6,775.72 6,975.63 0.1M
2024-11-19 6,768.94 6,835.23 6,758.38 6,803.19 0.1M
2024-11-18 6,710.67 6,774.24 6,693.39 6,761.35 0.1M
2024-11-15 6,567.44 6,694.59 6,565.15 6,676.65 0.1M
2024-11-14 6,730.38 6,730.38 6,557.09 6,557.09 0.1M
2024-11-13 6,815.61 6,832.99 6,714.33 6,714.33 0.1M
2024-11-12 6,934.11 6,953.97 6,810.11 6,810.11 0.1M
2024-11-11 6,967.48 6,969.17 6,900.93 6,940.01 0.1M
2024-11-08 7,010.02 7,010.02 6,899.20 6,977.18 0.1M
2024-11-07 7,142.54 7,142.54 6,923.99 7,014.44 0.1M
2024-11-06 7,252.95 7,262.24 7,154.88 7,165.42 0.1M
2024-11-05 7,131.26 7,257.94 7,131.26 7,257.94 0.1M
2024-11-04 7,150.56 7,150.56 7,106.68 7,136.10 0.1M
2024-10-31 7,252.11 7,252.11 7,142.96 7,142.96 0.1M
2024-10-30 7,215.72 7,280.24 7,184.72 7,280.24 0.1M
2024-10-29 7,331.89 7,331.89 7,230.97 7,239.98 0.1M
2024-10-28 7,314.42 7,355.55 7,296.03 7,343.24 0.0M
2024-10-25 7,283.79 7,317.43 7,272.21 7,314.23 0.1M
2024-10-24 7,354.07 7,354.07 7,283.79 7,283.79 0.1M
2024-10-23 7,411.31 7,415.90 7,346.24 7,367.66 0.1M
2024-10-22 7,414.13 7,452.74 7,398.99 7,413.16 0.1M
2024-10-21 7,416.81 7,428.02 7,386.85 7,406.63 0.0M
2024-10-18 7,427.59 7,447.94 7,393.15 7,415.73 0.1M
2024-10-17 7,468.04 7,484.67 7,400.33 7,400.33 0.1M
2024-10-16 7,471.88 7,483.78 7,430.40 7,437.00 0.1M
2024-10-15 7,359.10 7,479.59 7,359.10 7,456.31 0.1M
2024-10-14 7,334.59 7,404.46 7,326.41 7,326.41 0.1M
2024-10-11 7,415.19 7,415.19 7,291.05 7,310.32 0.1M
2024-10-10 7,416.43 7,457.41 7,399.43 7,411.47 0.1M
2024-10-09 7,518.21 7,518.21 7,424.52 7,424.52 0.1M
2024-10-08 7,535.34 7,546.29 7,488.99 7,537.25 0.1M
2024-10-07 7,464.81 7,604.61 7,464.81 7,554.68 0.1M
2024-10-04 7,392.49 7,467.92 7,392.41 7,467.92 0.1M
2024-10-03 7,406.79 7,470.39 7,388.92 7,388.92 0.1M
2024-10-02 7,351.77 7,412.87 7,335.19 7,402.81 0.1M
2024-10-01 7,278.15 7,388.15 7,278.15 7,380.32 0.1M
2024-09-30 7,417.48 7,421.24 7,272.65 7,272.65 0.1M
2024-09-27 7,428.49 7,436.46 7,402.35 7,428.30 0.1M
2024-09-26 7,374.71 7,458.74 7,369.35 7,458.74 0.1M
2024-09-25 7,422.36 7,441.99 7,341.13 7,362.62 0.1M
2024-09-24 7,436.33 7,474.44 7,425.37 7,432.21 0.1M
2024-09-23 7,291.47 7,417.25 7,291.47 7,417.25 0.1M
2024-09-20 7,219.62 7,338.66 7,219.62 7,252.32 0.2M
2024-09-19 7,151.28 7,248.38 7,151.28 7,202.16 0.1M
2024-09-18 7,161.75 7,219.17 7,147.82 7,155.90 0.1M
2024-09-17 7,094.36 7,180.72 7,094.36 7,175.36 0.1M
2024-09-16 7,032.34 7,104.20 7,031.13 7,104.20 0.1M
2024-09-13 7,049.71 7,090.68 7,022.85 7,022.85 0.1M
2024-09-12 6,979.74 7,049.81 6,975.49 7,024.67 0.1M
2024-09-11 7,001.73 7,017.74 6,944.88 6,944.88 0.1M
2024-09-10 7,004.02 7,109.75 6,984.63 6,984.63 0.1M
2024-09-09 6,931.30 7,025.46 6,920.88 6,984.25 0.1M
2024-09-06 6,888.71 6,940.47 6,886.49 6,936.09 0.1M
2024-09-05 6,876.27 6,914.63 6,872.70 6,907.97 0.1M
2024-09-04 6,814.71 6,882.12 6,759.93 6,882.12 0.1M
2024-09-03 6,934.70 6,950.61 6,878.48 6,882.92 0.1M
2024-09-02 6,927.25 6,933.51 6,904.54 6,923.41 0.1M
2024-08-30 6,904.51 6,930.42 6,881.40 6,897.54 0.2M
2024-08-29 6,953.01 6,959.64 6,872.55 6,891.55 0.1M
2024-08-28 6,985.56 7,016.04 6,958.01 6,958.01 0.1M
2024-08-27 6,967.95 7,008.87 6,967.95 6,973.41 0.1M
2024-08-22 6,917.29 6,987.04 6,917.29 6,961.96 0.1M
2024-08-21 6,952.27 6,983.81 6,900.62 6,900.62 0.1M
2024-08-20 6,930.80 7,005.27 6,930.80 6,944.76 0.1M
2024-08-19 6,863.05 6,943.53 6,863.05 6,889.87 0.2M
2024-08-16 6,724.27 6,866.66 6,724.27 6,847.37 0.1M
2024-08-15 6,714.20 6,742.48 6,692.91 6,692.91 0.1M
2024-08-14 6,663.71 6,723.11 6,663.71 6,704.96 0.2M
2024-08-13 6,624.33 6,670.05 6,615.38 6,650.44 0.1M
2024-08-12 6,653.00 6,661.86 6,594.59 6,613.36 0.1M
2024-08-09 6,571.65 6,647.80 6,571.65 6,647.80 0.2M
2024-08-08 6,536.50 6,570.82 6,515.91 6,549.27 0.1M
2024-08-07 6,461.86 6,535.17 6,451.95 6,535.17 0.1M
2024-08-06 6,439.80 6,512.47 6,433.24 6,433.24 0.1M
2024-08-05 6,535.57 6,535.57 6,397.10 6,434.73 0.1M
2024-08-02 6,672.47 6,672.47 6,562.91 6,605.30 0.1M
2024-08-01 6,645.10 6,693.83 6,619.70 6,693.83 0.1M
2024-07-31 6,599.97 6,640.17 6,597.87 6,619.09 0.1M
2024-07-30 6,658.95 6,671.34 6,569.86 6,606.36 0.1M
2024-07-29 6,728.33 6,761.76 6,649.23 6,649.23 0.1M
2024-07-26 6,684.63 6,726.01 6,675.62 6,726.01 0.1M
2024-07-25 6,698.25 6,698.25 6,651.68 6,670.27 0.1M
2024-07-23 6,727.58 6,753.88 6,686.71 6,753.12 0.1M
2024-07-22 6,756.76 6,832.66 6,712.05 6,712.05 0.1M
2024-07-19 6,707.45 6,829.97 6,707.45 6,791.69 0.1M
2024-07-18 6,663.65 6,706.20 6,649.93 6,705.01 0.1M
2024-07-17 6,677.85 6,700.18 6,629.51 6,687.71 0.1M
2024-07-16 6,723.21 6,736.81 6,667.09 6,667.09 0.1M
2024-07-15 6,635.27 6,738.12 6,635.27 6,689.37 0.1M
2024-07-12 6,611.39 6,648.23 6,589.59 6,648.23 0.1M
2024-07-11 6,492.46 6,609.24 6,492.46 6,609.24 0.1M
2024-07-10 6,550.05 6,561.71 6,489.35 6,489.35 0.1M
2024-07-09 6,530.05 6,557.32 6,497.53 6,556.66 0.1M
2024-07-08 6,506.42 6,559.38 6,506.42 6,529.43 0.1M
2024-07-05 6,507.28 6,560.20 6,492.75 6,492.75 0.1M
2024-07-04 6,447.29 6,517.64 6,437.58 6,507.49 0.1M
2024-07-03 6,366.58 6,451.94 6,355.71 6,450.03 0.1M
2024-07-02 6,399.37 6,399.37 6,348.06 6,358.96 0.1M
2024-07-01 6,401.96 6,436.40 6,382.25 6,398.77 0.1M
2024-06-28 6,394.73 6,442.79 6,387.68 6,411.91 0.1M
2024-06-27 6,314.84 6,390.58 6,301.84 6,390.58 0.1M
2024-06-26 6,308.57 6,313.11 6,277.86 6,313.11 0.1M
2024-06-25 6,291.09 6,307.51 6,281.67 6,299.05 0.1M
2024-06-24 6,202.64 6,272.46 6,184.72 6,272.46 0.1M
2024-06-21 6,349.67 6,349.67 6,158.48 6,158.48 0.2M
2024-06-20 6,372.46 6,372.75 6,313.15 6,344.56 0.1M
2024-06-19 6,371.52 6,382.76 6,364.40 6,366.03 0.1M
2024-06-18 6,394.33 6,394.33 6,343.69 6,368.80 0.1M
2024-06-14 6,394.43 6,400.34 6,370.68 6,383.70 0.1M
2024-06-13 6,428.28 6,446.06 6,390.83 6,390.83 0.1M
2024-06-11 6,456.85 6,464.26 6,410.07 6,410.07 0.1M
2024-06-10 6,511.89 6,511.89 6,443.52 6,458.64 0.0M
2024-06-07 6,524.36 6,532.93 6,512.05 6,518.76 0.1M
2024-06-06 6,465.13 6,511.73 6,453.49 6,509.86 0.1M
2024-06-05 6,400.46 6,443.59 6,367.73 6,441.32 0.1M
2024-06-04 6,498.56 6,498.56 6,351.19 6,386.42 0.1M
2024-06-03 6,433.54 6,472.52 6,410.48 6,470.74 0.1M
2024-05-31 6,387.89 6,433.10 6,356.52 6,433.10 0.6M
2024-05-30 6,410.39 6,415.61 6,341.54 6,371.75 0.1M
2024-05-29 6,506.40 6,506.40 6,411.41 6,411.41 0.1M
2024-05-28 6,572.96 6,572.96 6,495.99 6,501.34 0.1M
2024-05-27 6,630.22 6,630.22 6,552.30 6,571.60 0.1M
2024-05-24 6,634.61 6,634.61 6,587.05 6,619.89 0.1M
2024-05-23 6,612.09 6,659.99 6,606.37 6,659.99 0.1M
2024-05-22 6,606.80 6,620.56 6,578.58 6,607.22 0.1M
2024-05-21 6,704.14 6,704.14 6,614.51 6,633.66 0.1M
2024-05-20 6,633.59 6,703.00 6,617.58 6,682.78 0.1M
2024-05-17 6,619.51 6,649.61 6,578.26 6,618.69 0.1M
2024-05-16 6,589.24 6,628.20 6,579.74 6,628.20 0.3M
2024-05-15 6,578.65 6,578.65 6,547.71 6,558.63 0.2M
2024-05-14 6,601.93 6,608.36 6,587.89 6,608.36 0.1M
2024-05-13 6,523.88 6,612.73 6,523.88 6,604.25 0.1M
2024-05-10 6,574.22 6,598.93 6,511.93 6,511.93 0.1M
2024-05-09 6,670.85 6,719.19 6,536.25 6,542.46 0.2M
2024-05-08 6,620.35 6,659.18 6,571.62 6,659.18 0.1M
2024-05-07 6,668.24 6,691.68 6,618.58 6,618.58 0.1M
2024-05-06 6,639.27 6,683.71 6,639.27 6,652.49 0.1M
2024-05-03 6,664.49 6,666.05 6,604.51 6,615.55 0.1M
2024-05-02 6,654.97 6,679.50 6,634.84 6,646.55 0.1M
2024-04-30 6,756.32 6,777.27 6,700.49 6,700.49 0.1M
2024-04-29 6,629.57 6,769.64 6,629.57 6,769.64 0.1M
2024-04-26 6,557.95 6,628.75 6,547.76 6,628.75 0.1M
2024-04-25 6,598.14 6,598.14 6,574.88 6,574.88 0.1M
2024-04-24 6,538.98 6,595.41 6,538.98 6,572.75 0.1M
2024-04-23 6,463.65 6,515.43 6,463.65 6,506.80 0.1M
2024-04-22 6,484.61 6,509.66 6,439.44 6,444.08 0.1M
2024-04-19 6,511.50 6,540.81 6,406.98 6,443.00 0.1M
2024-04-18 6,481.90 6,548.89 6,481.01 6,523.19 0.1M
2024-04-17 6,432.10 6,497.82 6,424.81 6,450.04 0.1M
2024-04-16 6,534.94 6,534.94 6,404.97 6,404.97 0.1M
2024-04-15 6,630.43 6,630.43 6,556.93 6,562.43 0.1M
2024-04-12 6,681.26 6,719.20 6,659.39 6,659.39 0.1M
2024-04-11 6,727.27 6,727.27 6,669.68 6,677.65 0.1M
2024-04-08 6,750.74 6,750.74 6,686.50 6,741.07 0.1M
2024-04-05 6,819.23 6,819.23 6,728.84 6,745.46 0.1M
2024-04-04 6,870.90 6,881.58 6,809.78 6,827.06 0.1M
2024-04-03 6,960.55 6,964.93 6,863.82 6,863.82 0.1M
2024-04-02 7,016.93 7,070.72 6,960.43 6,960.43 0.1M
2024-04-01 6,948.54 6,991.77 6,947.27 6,979.81 0.1M
2024-03-27 6,884.46 6,925.37 6,884.46 6,903.53 0.1M
2024-03-26 6,840.85 6,898.17 6,797.65 6,898.17 0.1M
2024-03-25 6,879.75 6,886.53 6,843.50 6,853.10 0.1M
2024-03-22 6,917.68 6,919.76 6,871.45 6,881.97 0.1M
2024-03-21 6,875.24 6,963.22 6,875.24 6,963.22 0.1M
2024-03-20 6,856.02 6,871.22 6,840.70 6,856.77 0.1M
2024-03-19 6,851.35 6,900.59 6,831.18 6,848.43 0.1M
2024-03-18 6,838.03 6,910.29 6,838.03 6,853.29 0.1M
2024-03-15 6,946.70 6,946.70 6,790.96 6,822.32 0.4M
2024-03-14 6,962.44 6,989.38 6,939.01 6,967.96 0.1M
2024-03-13 6,890.23 6,980.64 6,889.56 6,965.51 0.1M
2024-03-12 6,885.92 6,928.41 6,878.49 6,879.59 0.1M
2024-03-11 6,939.54 6,939.54 6,852.21 6,872.24 0.1M
2024-03-08 6,839.74 6,942.21 6,835.53 6,942.21 0.1M
2024-03-07 6,849.63 6,851.86 6,806.46 6,837.34 0.1M
2024-03-06 6,882.43 6,894.48 6,856.38 6,878.54 0.1M
2024-03-05 6,969.08 6,981.84 6,905.46 6,905.46 0.1M
2024-03-04 6,923.24 7,021.04 6,908.81 6,951.67 0.1M
2024-03-01 6,931.32 7,005.30 6,919.59 6,919.59 0.1M
2024-02-29 6,885.65 6,944.71 6,885.65 6,944.71 0.2M
2024-02-28 6,859.28 6,878.23 6,838.05 6,876.52 0.1M
2024-02-27 6,887.36 6,887.36 6,842.33 6,860.67 0.1M
2024-02-26 6,918.73 6,941.85 6,891.49 6,891.49 0.1M
2024-02-23 6,915.25 6,990.65 6,913.21 6,913.21 0.1M
2024-02-22 6,899.61 6,922.50 6,896.53 6,903.15 0.1M
2024-02-21 6,846.53 6,897.36 6,833.92 6,897.36 0.1M
2024-02-20 6,818.14 6,860.80 6,818.14 6,854.66 0.1M
2024-02-19 6,882.32 6,901.31 6,798.61 6,798.61 0.1M
2024-02-16 6,893.22 6,916.43 6,873.23 6,873.23 0.1M
2024-02-15 6,862.38 6,918.15 6,855.73 6,882.15 0.1M
2024-02-14 6,810.64 6,854.53 6,780.73 6,854.53 0.1M
2024-02-13 6,824.08 6,848.57 6,824.08 6,827.92 0.1M
2024-02-12 6,856.45 6,891.69 6,807.82 6,807.82 0.1M
2024-02-08 6,844.61 6,931.55 6,844.61 6,850.16 0.1M
2024-02-07 6,772.93 6,877.61 6,772.93 6,830.04 0.1M
2024-02-06 6,756.72 6,774.21 6,695.82 6,755.26 0.1M
2024-02-05 6,702.12 6,760.41 6,702.12 6,728.22 0.1M
2024-02-02 6,652.48 6,765.38 6,652.04 6,707.25 0.1M
2024-02-01 6,623.94 6,644.11 6,601.34 6,623.01 0.1M
2024-01-31 6,633.45 6,722.32 6,633.45 6,646.44 0.1M
2024-01-30 6,636.04 6,662.44 6,622.01 6,622.01 0.1M
2024-01-29 6,680.68 6,689.18 6,630.68 6,630.68 0.1M
2024-01-26 6,674.44 6,686.09 6,643.83 6,686.09 0.1M
2024-01-25 6,676.40 6,687.12 6,642.70 6,673.50 0.1M
2024-01-24 6,630.26 6,679.96 6,626.82 6,679.96 0.1M
2024-01-23 6,594.29 6,624.43 6,593.07 6,621.88 0.1M
2024-01-22 6,532.83 6,583.47 6,532.83 6,583.47 0.1M
2024-01-19 6,528.68 6,528.68 6,496.96 6,503.54 0.1M
2024-01-18 6,567.29 6,570.30 6,500.31 6,510.87 0.1M
2024-01-17 6,647.08 6,663.68 6,567.76 6,572.51 0.1M
2024-01-16 6,681.67 6,696.25 6,637.00 6,637.00 0.1M
2024-01-15 6,655.99 6,695.41 6,650.41 6,680.45 0.1M
2024-01-12 6,619.91 6,676.54 6,619.91 6,643.18 0.1M
2024-01-11 6,562.37 6,637.70 6,562.37 6,613.73 0.1M
2024-01-10 6,587.67 6,593.77 6,546.11 6,546.11 0.1M
2024-01-09 6,628.55 6,678.35 6,618.52 6,618.52 0.1M
2024-01-08 6,633.21 6,661.25 6,609.22 6,609.22 0.1M
2024-01-05 6,606.24 6,629.64 6,583.06 6,629.64 0.1M
2024-01-04 6,505.11 6,602.92 6,493.37 6,602.52 0.1M
2024-01-03 6,539.81 6,544.90 6,483.80 6,498.88 0.0M
2024-01-02 6,478.52 6,555.61 6,464.34 6,554.04 0.1M