Affinity Bancshares Inc

AFBI
🏛️ 美国 →
19.36
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
15:59 19.79 19.79 19.79 19.79 0.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 19.70 19.88 19.36 19.36 0.0M
2025-09-26 19.72 19.79 19.79 19.79 0.0M
2025-09-25 19.67 19.68 19.68 19.68 0.0M
2025-09-24 19.73 19.80 19.67 19.72 0.0M
2025-09-23 19.61 19.87 19.61 19.87 0.0M
2025-09-22 19.81 19.63 19.57 19.61 0.0M
2025-09-19 19.70 19.85 19.70 19.82 0.0M
2025-09-18 19.70 19.79 19.70 19.70 0.0M
2025-09-17 19.67 19.85 19.67 19.67 0.0M
2025-09-16 19.60 19.82 19.55 19.82 0.0M
2025-09-15 19.73 19.73 19.52 19.59 0.0M
2025-09-12 19.56 19.62 19.56 19.56 0.0M
2025-09-11 19.72 19.72 19.56 19.56 0.0M
2025-09-10 19.92 19.92 19.67 19.67 0.0M
2025-09-09 19.65 19.89 19.65 19.65 0.0M
2025-09-08 19.51 19.75 19.50 19.65 0.0M
2025-09-05 19.66 19.67 19.54 19.56 0.0M
2025-09-04 19.56 19.56 19.52 19.52 0.0M
2025-09-03 19.60 19.60 19.35 19.57 0.0M
2025-09-02 19.59 19.79 19.56 19.79 0.0M
2025-08-29 19.53 19.86 19.48 19.83 0.0M
2025-08-28 19.49 19.49 19.31 19.31 0.1M
2025-08-27 18.70 19.66 18.70 19.21 0.0M
2025-08-26 19.05 19.25 19.05 19.22 0.0M
2025-08-25 18.90 19.05 18.90 18.94 0.0M
2025-08-22 18.86 19.04 18.86 19.04 0.0M
2025-08-21 18.95 18.96 18.91 18.91 0.0M
2025-08-20 19.19 19.19 18.95 18.95 0.0M
2025-08-19 19.07 19.07 18.99 19.02 0.0M
2025-08-18 19.00 19.02 18.99 19.02 0.0M
2025-08-15 19.00 19.00 19.00 19.00 0.0M
2025-08-14 19.00 19.10 19.10 19.10 0.0M
2025-08-13 18.99 19.00 18.95 19.00 0.0M
2025-08-12 18.95 19.15 18.95 19.15 0.0M
2025-08-11 19.22 19.22 19.22 19.22 0.0M
2025-08-08 18.76 18.94 18.76 18.94 0.0M
2025-08-07 19.10 19.10 18.80 18.80 0.0M
2025-08-06 19.10 19.15 19.05 19.15 0.0M
2025-08-05 19.16 19.16 18.76 18.76 0.0M
2025-08-04 19.00 19.35 18.75 19.18 0.0M
2025-08-01 18.81 18.96 18.81 18.93 0.0M
2025-07-31 19.00 19.01 19.00 19.00 0.0M
2025-07-30 19.05 19.05 19.01 19.01 0.0M
2025-07-29 19.34 19.34 19.17 19.28 0.0M
2025-07-28 19.87 19.87 19.01 19.37 0.0M
2025-07-25 18.85 18.86 18.85 18.85 0.0M
2025-07-24 18.85 19.00 18.79 18.85 0.0M
2025-07-23 18.78 18.98 18.68 18.95 0.0M
2025-07-22 18.78 18.90 18.70 18.78 0.0M
2025-07-21 18.82 18.95 18.79 18.95 0.0M
2025-07-18 18.80 18.87 18.65 18.65 0.0M
2025-07-17 18.60 18.90 18.60 18.65 0.2M
2025-07-16 18.57 18.87 18.57 18.70 0.0M
2025-07-15 18.98 18.98 18.71 18.71 0.0M
2025-07-14 18.80 19.00 18.76 18.76 0.0M
2025-07-11 18.68 18.69 18.67 18.67 0.0M
2025-07-10 18.79 18.79 18.67 18.79 0.0M
2025-07-09 18.54 18.69 18.54 18.69 0.0M
2025-07-08 18.37 18.93 18.37 18.57 0.0M
2025-07-07 18.65 18.80 18.53 18.55 0.0M
2025-07-03 18.50 18.50 18.32 18.32 0.0M
2025-07-02 18.53 18.53 18.43 18.43 0.0M
2025-07-01 18.69 18.69 18.38 18.40 0.0M
2025-06-30 18.48 18.48 18.37 18.38 0.0M
2025-06-27 18.39 18.70 18.39 18.64 0.0M
2025-06-26 18.60 18.60 18.36 18.48 0.0M
2025-06-25 18.43 18.70 18.43 18.57 0.0M
2025-06-24 18.50 18.72 18.37 18.50 0.0M
2025-06-23 18.42 18.60 18.42 18.50 0.0M
2025-06-20 18.47 18.77 18.47 18.53 0.0M
2025-06-18 18.38 18.38 18.38 18.38 0.0M
2025-06-17 18.22 18.55 18.22 18.32 0.0M
2025-06-16 18.22 18.22 18.22 18.22 0.0M
2025-06-13 18.20 18.20 18.20 18.20 0.0M
2025-06-12 18.36 18.36 18.23 18.23 0.0M
2025-06-11 18.30 18.49 18.26 18.26 0.0M
2025-06-10 18.22 18.30 18.22 18.30 0.0M
2025-06-09 18.17 18.40 18.17 18.20 0.0M
2025-06-06 18.44 18.44 17.98 18.07 0.0M
2025-06-05 18.20 18.20 18.20 18.20 0.0M
2025-06-04 18.23 18.31 18.20 18.20 0.0M
2025-06-03 18.21 18.26 18.21 18.22 0.0M
2025-06-02 18.10 18.63 18.10 18.25 0.0M
2025-05-30 18.19 18.19 18.10 18.10 0.0M
2025-05-29 18.00 18.03 18.00 18.03 0.0M
2025-05-28 18.00 18.01 17.90 17.92 0.0M
2025-05-27 18.17 18.20 17.86 17.87 0.0M
2025-05-23 18.52 18.52 18.25 18.32 0.0M
2025-05-22 18.87 18.87 18.53 18.57 0.0M
2025-05-21 18.53 19.00 18.53 18.55 0.0M
2025-05-20 18.50 18.76 18.50 18.53 0.0M
2025-05-19 18.52 18.80 18.52 18.52 0.0M
2025-05-16 18.50 18.52 18.50 18.52 0.0M
2025-05-15 18.50 18.64 18.50 18.50 0.0M
2025-05-14 18.67 18.67 18.50 18.50 0.0M
2025-05-13 18.49 18.77 18.45 18.77 0.0M
2025-05-12 18.45 18.45 18.45 18.45 0.0M
2025-05-09 18.45 18.51 18.45 18.45 0.0M
2025-05-08 18.42 18.53 18.42 18.46 0.0M
2025-05-07 18.39 18.67 18.37 18.37 0.0M
2025-05-06 18.53 18.68 18.37 18.37 0.0M
2025-05-05 18.36 18.55 18.36 18.37 0.0M
2025-05-02 18.10 18.22 17.75 18.20 0.0M
2025-05-01 18.46 18.52 18.03 18.10 0.0M
2025-04-30 18.45 18.45 18.36 18.36 0.0M
2025-04-29 18.48 18.59 18.48 18.59 0.0M
2025-04-28 18.50 18.58 18.31 18.57 0.0M
2025-04-25 18.63 18.63 18.28 18.60 0.0M
2025-04-24 18.66 18.66 18.48 18.64 0.0M
2025-04-23 18.47 18.68 18.21 18.61 0.0M
2025-04-22 18.19 18.46 18.19 18.41 0.0M
2025-04-21 18.42 18.42 18.03 18.03 0.0M
2025-04-17 17.89 18.68 17.89 18.40 0.0M
2025-04-16 17.97 18.07 17.82 17.95 0.0M
2025-04-15 17.82 18.21 17.79 17.80 0.0M
2025-04-14 17.64 18.04 17.59 17.66 0.0M
2025-04-11 17.51 17.77 17.50 17.50 0.0M
2025-04-10 17.70 17.98 17.50 17.50 0.0M
2025-04-09 17.50 17.91 17.50 17.70 0.0M
2025-04-08 17.77 17.91 17.50 17.53 0.0M
2025-04-07 17.09 17.81 17.09 17.50 0.0M
2025-04-04 17.62 17.75 17.00 17.52 0.0M
2025-04-03 17.75 17.92 17.56 17.56 0.0M
2025-04-02 17.83 18.05 17.82 18.05 0.0M
2025-04-01 17.81 17.87 17.75 17.83 0.0M
2025-03-31 17.67 17.98 17.66 17.76 0.0M
2025-03-28 17.91 17.92 17.75 17.75 0.0M
2025-03-27 17.82 17.94 17.78 17.78 0.0M
2025-03-26 17.85 18.00 17.83 17.85 0.0M
2025-03-25 17.75 17.83 17.62 17.62 0.0M
2025-03-24 18.10 18.18 17.66 17.72 0.0M
2025-03-21 17.76 18.21 17.75 18.07 0.0M
2025-03-20 17.75 18.10 17.75 17.77 0.0M
2025-03-19 17.77 18.35 17.75 17.80 0.0M
2025-03-18 17.94 18.48 17.67 17.80 0.0M
2025-03-17 17.43 18.01 17.40 17.80 0.0M
2025-03-14 17.66 18.05 17.18 17.47 0.0M
2025-03-13 18.65 18.67 17.83 17.83 0.0M
2025-03-12 19.93 20.21 19.66 19.89 0.1M
2025-03-11 19.89 19.94 19.47 19.70 0.0M
2025-03-10 20.48 20.48 19.73 19.73 0.0M
2025-03-07 20.50 20.50 19.79 19.80 0.0M
2025-03-06 19.86 20.20 19.86 19.88 0.0M
2025-03-05 19.62 20.00 19.38 19.76 0.0M
2025-03-04 19.50 19.71 18.66 19.60 0.0M
2025-03-03 20.00 20.00 19.70 19.77 0.0M
2025-02-28 19.24 19.74 19.00 19.74 0.0M
2025-02-27 18.79 18.95 18.79 18.90 0.0M
2025-02-26 18.60 18.71 18.60 18.70 0.0M
2025-02-25 18.75 18.88 18.56 18.56 0.0M
2025-02-24 18.72 18.90 18.72 18.75 0.0M
2025-02-21 18.77 18.83 18.72 18.73 0.0M
2025-02-20 19.00 19.00 18.60 18.75 0.0M
2025-02-19 18.57 19.11 18.53 19.11 0.0M
2025-02-18 18.50 18.93 18.50 18.85 0.0M
2025-02-14 18.34 18.54 18.34 18.53 0.0M
2025-02-13 18.41 18.60 18.34 18.43 0.0M
2025-02-12 18.39 18.62 18.39 18.45 0.0M
2025-02-11 18.15 18.53 18.15 18.41 0.0M
2025-02-10 18.21 18.31 18.15 18.15 0.0M
2025-02-07 18.10 18.20 18.10 18.20 0.0M
2025-02-06 18.30 18.30 18.21 18.25 0.0M
2025-02-05 18.30 18.38 18.29 18.35 0.0M
2025-02-04 18.20 18.30 18.20 18.29 0.0M
2025-02-03 18.39 18.45 18.18 18.25 0.0M
2025-01-31 18.52 18.52 18.18 18.25 0.0M
2025-01-30 18.35 18.45 18.35 18.44 0.0M
2025-01-29 18.38 18.44 18.33 18.33 0.0M
2025-01-28 18.43 18.49 18.38 18.38 0.0M
2025-01-27 18.95 18.95 18.57 18.58 0.0M
2025-01-24 18.42 18.70 18.29 18.45 0.0M
2025-01-23 18.47 18.48 18.10 18.38 0.0M
2025-01-22 18.06 18.52 18.06 18.38 0.0M
2025-01-21 18.29 18.29 18.02 18.06 0.0M
2025-01-17 18.18 18.53 18.18 18.36 0.0M
2025-01-16 18.00 18.49 18.00 18.49 0.0M
2025-01-15 17.68 18.00 17.60 18.00 0.0M
2025-01-14 17.50 17.66 17.48 17.55 0.0M
2025-01-13 17.56 17.56 17.45 17.45 0.0M
2025-01-10 17.65 17.70 17.41 17.44 0.1M
2025-01-08 17.58 17.72 17.58 17.65 0.0M
2025-01-07 17.56 17.74 17.47 17.52 0.0M
2025-01-06 17.50 17.82 17.30 17.51 0.0M
2025-01-03 17.54 17.93 17.39 17.51 0.0M
2025-01-02 17.39 18.14 17.31 17.55 0.0M