Bank of the James Financial Group Inc

BOTJ
🏛️ 美国 →
15.49
最后更新: 2025-10-02
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 12.00 12.22 12.00 12.22 0.0M
2023-12-28 12.25 12.25 12.25 12.25 0.0M
2023-12-27 12.06 12.25 11.92 12.25 0.0M
2023-12-26 12.20 12.20 12.00 12.13 0.0M
2023-12-22 12.00 12.20 11.89 12.15 0.0M
2023-12-21 12.23 12.23 12.23 12.23 0.0M
2023-12-20 11.60 11.98 11.60 11.98 0.0M
2023-12-19 11.98 11.99 11.66 11.66 0.0M
2023-12-18 11.64 11.64 11.64 11.64 0.0M
2023-12-15 12.08 12.08 11.84 11.84 0.0M
2023-12-14 11.19 11.83 11.19 11.83 0.0M
2023-12-13 10.51 11.03 10.51 11.03 0.0M
2023-12-12 10.60 10.70 10.59 10.59 0.0M
2023-12-11 10.70 10.70 10.58 10.60 0.0M
2023-12-08 10.64 10.70 10.64 10.69 0.0M
2023-12-07 10.28 10.50 10.09 10.46 0.0M
2023-12-06 10.15 10.70 10.15 10.50 0.0M
2023-12-05 9.99 10.24 9.91 10.24 0.0M
2023-12-04 9.95 10.30 9.95 10.25 0.0M
2023-12-01 9.99 10.25 9.99 10.25 0.0M
2023-11-30 9.92 9.99 9.92 9.99 0.0M
2023-11-29 9.99 9.99 9.99 9.99 0.0M
2023-11-28 9.91 9.99 9.91 9.91 0.0M
2023-11-27 10.00 10.00 9.91 9.91 0.0M
2023-11-24 10.00 10.00 10.00 10.00 0.0M
2023-11-22 10.00 10.00 9.90 10.00 0.0M
2023-11-21 9.92 9.98 9.85 9.90 0.0M
2023-11-20 10.01 10.01 9.97 10.00 0.0M
2023-11-17 9.96 10.00 9.85 10.00 0.0M
2023-11-16 10.00 10.00 9.96 9.96 0.0M
2023-11-15 10.00 10.00 9.99 10.00 0.0M
2023-11-14 10.15 10.15 9.85 9.95 0.0M
2023-11-13 10.00 10.00 10.00 10.00 0.0M
2023-11-10 9.85 10.10 9.85 10.00 0.0M
2023-11-09 9.93 9.99 9.93 9.99 0.0M
2023-11-08 10.10 10.10 9.90 9.90 0.0M
2023-11-07 9.90 9.90 9.90 9.90 0.0M
2023-11-06 9.92 10.01 9.65 9.65 0.0M
2023-11-03 9.80 9.90 9.80 9.90 0.0M
2023-11-02 9.94 9.94 9.85 9.85 0.0M
2023-11-01 10.23 10.23 9.70 9.99 0.0M
2023-10-31 9.63 10.00 9.63 9.90 0.0M
2023-10-30 9.66 10.00 9.66 9.83 0.0M
2023-10-27 9.85 9.85 9.85 9.85 0.0M
2023-10-26 9.51 9.85 9.50 9.82 0.0M
2023-10-25 9.85 9.85 9.68 9.85 0.0M
2023-10-24 9.71 9.93 9.71 9.93 0.0M
2023-10-23 10.00 10.00 9.73 9.73 0.0M
2023-10-20 9.60 9.95 9.50 9.74 0.0M
2023-10-19 9.82 10.00 9.50 10.00 0.0M
2023-10-18 9.83 10.09 9.49 9.99 0.0M
2023-10-17 10.18 10.19 9.60 9.60 0.0M
2023-10-16 9.98 10.25 9.80 9.80 0.0M
2023-10-13 9.77 10.13 9.55 10.13 0.0M
2023-10-12 9.83 10.12 9.83 10.12 0.0M
2023-10-11 9.90 10.00 9.90 9.91 0.0M
2023-10-10 9.71 10.54 9.71 10.00 0.0M
2023-10-09 10.16 10.16 10.16 10.16 0.0M
2023-10-06 10.16 10.16 10.16 10.16 0.0M
2023-10-05 10.20 10.50 10.16 10.16 0.0M
2023-10-04 10.44 10.44 10.44 10.44 0.0M
2023-10-03 10.15 10.44 10.15 10.44 0.0M
2023-10-02 10.02 10.52 10.02 10.44 0.0M
2023-09-29 10.30 10.50 10.25 10.50 0.0M
2023-09-28 10.00 10.55 10.00 10.50 0.0M
2023-09-27 10.51 10.57 10.40 10.40 0.0M
2023-09-26 10.45 10.60 10.31 10.55 0.0M
2023-09-25 10.58 10.58 10.50 10.56 0.0M
2023-09-22 10.76 10.79 10.06 10.72 0.0M
2023-09-21 10.70 10.72 10.50 10.50 0.0M
2023-09-20 10.80 10.80 10.70 10.70 0.0M
2023-09-19 10.61 10.80 10.61 10.80 0.0M
2023-09-18 10.75 10.87 10.60 10.80 0.0M
2023-09-15 10.80 10.90 10.37 10.72 0.0M
2023-09-14 10.80 10.80 10.78 10.78 0.0M
2023-09-13 10.80 10.97 10.49 10.70 0.0M
2023-09-12 10.61 10.90 10.52 10.65 0.0M
2023-09-11 10.80 10.99 10.54 10.99 0.0M
2023-09-08 10.50 11.00 10.50 10.75 0.0M
2023-09-07 10.65 10.70 10.10 10.69 0.0M
2023-09-06 10.61 10.79 9.90 10.70 0.0M
2023-09-05 10.65 10.65 10.65 10.65 0.0M
2023-09-01 10.98 10.98 10.75 10.75 0.0M
2023-08-31 10.80 11.01 10.72 10.72 0.0M
2023-08-30 10.71 10.98 10.71 10.80 0.0M
2023-08-29 10.98 11.10 10.84 11.04 0.0M
2023-08-28 11.00 11.15 10.72 11.09 0.0M
2023-08-25 10.70 11.12 10.70 11.12 0.0M
2023-08-24 10.70 11.03 10.70 11.03 0.0M
2023-08-23 10.80 11.05 10.68 10.81 0.0M
2023-08-22 10.91 10.91 10.91 10.91 0.0M
2023-08-21 10.96 10.96 10.85 10.85 0.0M
2023-08-18 10.89 11.04 10.81 11.03 0.0M
2023-08-17 10.96 11.00 10.82 10.82 0.0M
2023-08-16 10.89 10.89 10.75 10.75 0.0M
2023-08-15 10.89 11.04 10.69 10.78 0.0M
2023-08-14 11.05 11.28 10.90 10.96 0.0M
2023-08-11 11.05 11.05 10.95 10.95 0.0M
2023-08-10 10.96 11.05 10.95 11.00 0.0M
2023-08-09 11.04 11.06 10.95 11.05 0.0M
2023-08-08 10.85 11.05 10.85 11.05 0.0M
2023-08-07 10.90 11.18 10.90 11.05 0.0M
2023-08-04 10.96 10.96 10.95 10.96 0.0M
2023-08-03 11.05 11.05 10.95 10.95 0.0M
2023-08-02 10.80 11.05 10.74 11.05 0.0M
2023-08-01 10.82 10.87 10.77 10.77 0.0M
2023-07-31 11.07 11.07 11.02 11.03 0.0M
2023-07-28 11.05 11.17 11.05 11.06 0.0M
2023-07-27 11.12 11.23 11.04 11.10 0.0M
2023-07-26 11.04 11.42 11.00 11.14 0.0M
2023-07-25 10.74 11.60 10.74 10.91 0.0M
2023-07-24 10.45 10.75 10.45 10.71 0.0M
2023-07-21 10.05 11.00 9.99 10.47 0.0M
2023-07-20 10.05 10.84 9.90 10.07 0.0M
2023-07-19 9.55 10.40 9.55 9.85 0.0M
2023-07-18 9.61 9.95 9.60 9.85 0.0M
2023-07-17 9.23 9.65 9.23 9.50 0.0M
2023-07-14 9.48 9.49 9.23 9.32 0.0M
2023-07-13 9.33 9.45 9.33 9.42 0.0M
2023-07-12 9.45 9.49 9.16 9.36 0.0M
2023-07-11 9.29 9.40 9.29 9.40 0.0M
2023-07-10 9.25 9.28 9.20 9.20 0.0M
2023-07-07 9.15 9.23 9.10 9.23 0.0M
2023-07-06 9.10 9.10 9.00 9.10 0.0M
2023-07-05 9.18 9.18 9.15 9.16 0.0M
2023-07-03 9.28 9.28 9.10 9.10 0.0M
2023-06-30 9.13 9.16 9.10 9.10 0.0M
2023-06-29 9.13 9.13 9.10 9.10 0.0M
2023-06-28 9.15 9.30 9.15 9.15 0.0M
2023-06-27 9.15 9.15 9.11 9.12 0.0M
2023-06-26 9.11 9.18 9.11 9.18 0.0M
2023-06-23 9.22 9.24 9.22 9.24 0.0M
2023-06-22 9.09 9.33 9.05 9.13 0.0M
2023-06-21 9.35 9.35 9.10 9.32 0.0M
2023-06-20 9.47 9.47 9.25 9.25 0.0M
2023-06-16 9.22 9.22 8.70 9.08 0.0M
2023-06-15 9.00 9.05 9.00 9.05 0.0M
2023-06-14 8.97 8.98 8.97 8.98 0.0M
2023-06-13 9.24 9.24 8.80 8.80 0.0M
2023-06-12 9.15 9.15 8.90 8.90 0.0M
2023-06-09 9.33 9.33 8.95 8.96 0.0M
2023-06-08 9.23 9.23 9.23 9.23 0.0M
2023-06-07 8.95 9.31 8.95 9.23 0.0M
2023-06-06 8.90 9.47 8.90 9.00 0.0M
2023-06-05 9.26 9.30 8.92 9.05 0.0M
2023-06-02 9.40 9.40 8.94 8.94 0.0M
2023-06-01 9.49 9.49 9.10 9.11 0.0M
2023-05-31 9.04 9.25 9.04 9.25 0.0M
2023-05-30 8.80 9.49 8.80 9.49 0.0M
2023-05-26 9.04 9.09 8.56 8.95 0.0M
2023-05-25 9.50 9.55 9.12 9.12 0.0M
2023-05-24 9.50 9.51 9.50 9.50 0.0M
2023-05-23 9.15 9.36 9.06 9.36 0.0M
2023-05-22 9.15 9.39 9.15 9.39 0.0M
2023-05-19 9.41 9.41 9.03 9.23 0.0M
2023-05-18 9.40 9.46 9.30 9.46 0.0M
2023-05-17 9.20 9.86 9.20 9.31 0.0M
2023-05-16 9.22 9.32 9.22 9.32 0.0M
2023-05-15 9.18 9.23 9.18 9.23 0.0M
2023-05-12 8.97 9.15 8.89 9.10 0.1M
2023-05-11 9.09 9.42 8.82 9.07 0.0M
2023-05-10 9.25 9.35 9.10 9.19 0.0M
2023-05-09 9.15 9.35 9.15 9.15 0.0M
2023-05-08 9.23 9.25 8.80 9.10 0.0M
2023-05-05 9.25 9.29 8.90 9.10 0.0M
2023-05-04 8.61 8.92 8.14 8.85 0.0M
2023-05-03 9.02 9.45 8.12 8.70 0.0M
2023-05-02 9.54 9.54 8.41 9.25 0.0M
2023-05-01 10.00 10.00 9.47 9.47 0.0M
2023-04-28 9.70 9.70 9.64 9.66 0.0M
2023-04-27 10.23 10.23 9.60 9.70 0.0M
2023-04-26 10.25 10.25 9.75 9.75 0.0M
2023-04-25 9.80 10.24 9.77 9.77 0.0M
2023-04-24 9.63 9.64 9.48 9.61 0.0M
2023-04-21 9.61 9.61 9.52 9.54 0.0M
2023-04-20 9.47 9.51 9.47 9.51 0.0M
2023-04-19 9.65 9.65 9.41 9.53 0.0M
2023-04-18 9.85 9.88 9.50 9.55 0.0M
2023-04-17 9.98 10.17 9.87 9.87 0.0M
2023-04-14 10.00 10.00 9.22 9.80 0.0M
2023-04-13 10.32 10.32 9.85 9.92 0.0M
2023-04-12 10.60 10.60 10.32 10.32 0.0M
2023-04-11 11.18 11.18 10.21 10.50 0.0M
2023-04-10 10.91 10.91 10.75 10.75 0.0M
2023-04-06 11.18 11.18 10.90 10.90 0.0M
2023-04-05 11.01 11.01 11.00 11.00 0.0M
2023-04-04 10.90 11.05 10.90 10.90 0.0M
2023-04-03 11.03 11.03 10.75 10.78 0.0M
2023-03-31 11.04 11.25 10.51 10.51 0.0M
2023-03-30 11.53 11.53 11.30 11.30 0.0M
2023-03-29 11.65 11.65 11.56 11.56 0.0M
2023-03-28 11.20 12.22 11.09 11.71 0.0M
2023-03-27 11.00 11.28 10.96 11.06 0.0M
2023-03-24 11.28 11.28 10.71 10.97 0.0M
2023-03-23 11.06 11.15 11.02 11.02 0.0M
2023-03-22 11.30 11.30 11.30 11.30 0.0M
2023-03-21 11.40 11.40 11.09 11.09 0.0M
2023-03-20 11.85 11.85 11.30 11.32 0.0M
2023-03-17 10.99 11.52 10.99 11.50 0.0M
2023-03-16 11.10 11.10 10.92 11.10 0.0M
2023-03-15 11.52 11.76 11.00 11.16 0.0M
2023-03-14 11.55 12.09 11.32 11.35 0.0M
2023-03-13 11.74 12.08 11.54 11.98 0.0M
2023-03-10 12.95 12.95 11.29 11.93 0.0M
2023-03-09 13.12 13.12 12.95 13.00 0.0M
2023-03-08 12.95 13.25 12.95 13.00 0.0M
2023-03-07 12.95 13.00 12.95 13.00 0.0M
2023-03-06 12.95 12.95 12.95 12.95 0.0M
2023-03-03 12.94 12.94 12.94 12.94 0.0M
2023-03-02 12.94 12.94 12.94 12.94 0.0M
2023-03-01 12.95 12.96 12.95 12.95 0.0M
2023-02-28 13.00 13.00 12.95 12.95 0.0M
2023-02-27 12.95 13.10 12.95 13.09 0.0M
2023-02-24 13.00 13.10 13.00 13.00 0.0M
2023-02-23 13.20 13.20 13.10 13.10 0.0M
2023-02-22 13.01 13.25 12.96 12.96 0.0M
2023-02-21 13.00 13.29 13.00 13.20 0.0M
2023-02-17 13.00 13.00 13.00 13.00 0.0M
2023-02-16 13.20 13.20 13.00 13.09 0.0M
2023-02-15 12.95 13.20 12.95 13.20 0.0M
2023-02-14 13.20 13.20 13.15 13.20 0.0M
2023-02-13 12.95 12.95 12.95 12.95 0.0M
2023-02-10 12.93 12.95 12.93 12.95 0.0M
2023-02-09 13.08 13.08 13.08 13.08 0.0M
2023-02-08 13.00 13.18 13.00 13.18 0.0M
2023-02-07 12.70 13.00 12.70 13.00 0.0M
2023-02-06 12.65 12.65 12.65 12.65 0.0M
2023-02-03 12.78 12.78 12.61 12.61 0.0M
2023-02-02 12.76 13.00 12.75 13.00 0.0M
2023-02-01 12.69 12.69 12.69 12.69 0.0M
2023-01-31 12.67 12.80 12.66 12.80 0.0M
2023-01-30 12.86 12.86 12.71 12.72 0.0M
2023-01-27 13.00 13.00 12.73 12.97 0.0M
2023-01-26 12.83 12.83 12.83 12.83 0.0M
2023-01-25 12.72 12.83 12.72 12.83 0.0M
2023-01-24 12.64 12.64 12.64 12.64 0.0M
2023-01-23 12.50 12.82 12.50 12.64 0.0M
2023-01-20 12.73 12.77 12.65 12.68 0.0M
2023-01-19 12.65 12.75 12.65 12.75 0.0M
2023-01-18 12.97 12.97 12.97 12.97 0.0M
2023-01-17 12.78 13.00 12.78 12.97 0.0M
2023-01-13 12.63 12.63 12.63 12.63 0.0M
2023-01-12 12.63 12.63 12.63 12.63 0.0M
2023-01-11 12.62 13.50 12.62 12.95 0.0M
2023-01-10 12.30 12.52 12.27 12.52 0.0M
2023-01-09 11.99 12.35 11.95 12.35 0.0M
2023-01-06 12.27 12.27 12.00 12.00 0.0M
2023-01-05 11.92 12.05 11.92 12.05 0.0M
2023-01-04 11.93 11.93 11.93 11.93 0.0M
2023-01-03 12.00 12.00 11.93 11.93 0.0M