CW Bancorp

CWBK
🏛️ 美国 →
34.78
最后更新: 2025-09-24
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
11:10 34.53 34.53 34.53 34.53 0.5K
14:05 34.60 34.60 34.60 34.60 0.1K
14:40 34.70 34.70 34.70 34.70 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-24 34.56 34.78 34.50 34.78 0.0M
2025-09-22 34.53 34.70 34.53 34.70 0.0M
2025-09-19 34.50 34.60 34.50 34.50 0.0M
2025-09-18 34.52 34.52 34.52 34.52 0.0M
2025-09-16 34.52 34.52 34.50 34.50 0.0M
2025-09-15 34.60 34.60 34.50 34.50 0.0M
2025-09-12 34.60 34.60 34.60 34.60 0.0M
2025-09-03 35.25 35.70 35.25 35.70 0.0M
2025-08-28 35.00 35.00 35.00 35.00 0.0M
2025-08-27 34.25 34.25 34.25 34.25 0.0M
2025-08-25 34.75 35.59 34.00 35.59 0.0M
2025-08-22 35.24 35.75 35.24 35.75 0.0M
2025-08-19 35.13 35.50 35.13 35.50 0.0M
2025-08-15 35.50 35.50 35.50 35.50 0.0M
2025-08-14 34.78 34.78 34.78 34.78 0.0M
2025-08-13 35.00 35.50 35.00 35.50 0.0M
2025-08-12 34.34 34.50 34.34 34.50 0.0M
2025-08-08 34.00 34.00 33.99 34.00 0.0M
2025-08-07 34.00 34.40 33.80 33.80 0.0M
2025-08-06 34.00 34.00 34.00 34.00 0.0M
2025-08-05 34.00 35.00 33.65 35.00 0.0M
2025-07-31 34.55 34.98 34.55 34.98 0.0M
2025-07-29 34.25 34.25 34.25 34.25 0.0M
2025-07-25 34.40 34.40 34.40 34.40 0.0M
2025-07-24 34.30 34.35 34.00 34.00 0.0M
2025-07-23 34.50 35.00 34.27 34.35 0.0M
2025-07-15 34.95 34.95 34.45 34.45 0.0M
2025-07-11 35.04 35.04 34.95 34.95 0.0M
2025-07-09 36.46 36.46 36.46 36.46 0.0M
2025-07-07 34.25 34.25 34.25 34.25 0.0M
2025-07-03 36.80 36.80 36.00 36.00 0.0M
2025-07-01 35.80 36.80 35.80 36.80 0.0M
2025-06-26 36.25 36.25 36.25 36.25 0.0M
2025-06-25 34.70 34.70 34.70 34.70 0.0M
2025-06-24 35.60 35.70 35.00 35.00 0.0M
2025-06-23 33.15 35.25 33.15 35.25 0.0M
2025-06-18 32.63 35.70 32.63 35.70 0.0M
2025-06-16 33.60 33.60 33.60 33.60 0.0M
2025-06-12 33.30 33.30 33.30 33.30 0.0M
2025-06-06 34.00 34.00 34.00 34.00 0.0M
2025-06-05 33.95 33.95 33.65 33.65 0.0M
2025-06-03 33.60 33.62 33.60 33.62 0.0M
2025-05-30 33.50 33.50 32.66 32.66 0.0M
2025-05-29 33.50 33.50 33.50 33.50 0.0M
2025-05-27 33.50 33.50 33.50 33.50 0.0M
2025-05-20 32.65 32.65 32.65 32.65 0.0M
2025-05-15 32.63 32.63 32.63 32.63 0.0M
2025-05-12 33.50 33.50 33.50 33.50 0.0M
2025-05-09 33.35 33.35 33.35 33.35 0.0M
2025-05-08 33.40 33.40 33.40 33.40 0.0M
2025-05-06 33.10 33.50 33.10 33.50 0.0M
2025-05-02 32.50 33.15 32.50 33.14 0.0M
2025-05-01 33.00 33.95 32.08 32.50 0.0M
2025-04-28 33.15 33.50 33.15 33.50 0.0M
2025-04-25 32.00 33.25 32.00 33.00 0.0M
2025-04-24 30.15 32.00 30.15 32.00 0.0M
2025-04-22 30.65 30.65 30.65 30.65 0.0M
2025-04-16 30.45 30.45 30.45 30.45 0.0M
2025-04-10 30.99 30.99 30.45 30.55 0.0M
2025-04-09 31.99 31.99 31.99 31.99 0.0M
2025-04-07 31.75 32.00 31.30 31.30 0.0M
2025-04-04 32.15 32.15 32.15 32.15 0.0M
2025-04-03 33.30 33.33 32.31 32.31 0.0M
2025-03-27 34.00 34.00 33.95 33.97 0.0M
2025-03-26 33.50 33.69 33.30 33.30 0.0M
2025-03-25 33.56 33.56 33.50 33.50 0.0M
2025-03-21 34.00 34.00 34.00 34.00 0.0M
2025-03-20 33.50 33.50 33.50 33.50 0.0M
2025-03-19 33.74 33.74 33.50 33.50 0.0M
2025-03-17 33.90 33.90 33.90 33.90 0.0M
2025-03-14 34.04 34.04 33.70 33.70 0.0M
2025-03-13 34.07 34.07 34.07 34.07 0.0M
2025-03-07 34.50 34.50 34.50 34.50 0.0M
2025-03-06 35.05 35.05 34.04 34.50 0.0M
2025-03-05 35.00 35.60 35.00 35.60 0.0M
2025-03-04 35.01 35.01 35.00 35.00 0.0M
2025-02-27 35.65 35.65 35.65 35.65 0.0M
2025-02-26 35.16 35.16 35.15 35.15 0.0M
2025-02-24 35.75 35.75 35.65 35.75 0.0M
2025-02-20 35.67 35.67 35.66 35.66 0.0M
2025-02-11 37.29 37.29 37.29 37.29 0.0M
2025-01-31 36.30 37.28 36.30 37.00 0.0M
2025-01-29 35.19 35.19 35.19 35.19 0.0M
2025-01-28 35.15 35.15 35.15 35.15 0.0M
2025-01-24 35.15 35.15 35.15 35.15 0.0M
2025-01-16 35.44 35.44 35.44 35.44 0.0M
2025-01-13 35.65 36.00 35.65 36.00 0.0M
2025-01-07 35.85 35.85 35.15 35.15 0.0M
2025-01-06 35.40 35.40 35.25 35.25 0.0M