Dime Community Bancshares Inc PR

DCOMP
🏛️ 美国 →
19.26
最后更新: 2025-10-01
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
2024-12-31 18.63 19.21 18.50 19.21 0.0M
2024-12-30 18.71 19.16 18.25 19.00 0.0M
2024-12-27 19.17 19.45 18.74 18.88 0.0M
2024-12-26 19.25 19.65 18.99 19.15 0.0M
2024-12-24 19.44 19.60 19.40 19.42 0.0M
2024-12-23 19.62 19.62 19.35 19.55 0.0M
2024-12-20 18.69 19.75 18.50 19.62 0.0M
2024-12-19 18.58 19.00 18.50 18.65 0.0M
2024-12-18 19.00 19.20 18.51 18.97 0.0M
2024-12-17 19.15 19.15 18.76 19.08 0.0M
2024-12-16 19.28 19.29 19.11 19.23 0.0M
2024-12-13 19.20 19.55 19.20 19.30 0.0M
2024-12-12 19.56 19.56 19.04 19.04 0.0M
2024-12-11 19.65 19.65 19.18 19.40 0.0M
2024-12-10 19.67 19.67 19.11 19.40 0.0M
2024-12-09 19.64 19.64 19.15 19.19 0.0M
2024-12-06 19.75 19.94 19.54 19.54 0.0M
2024-12-05 19.48 19.95 19.34 19.80 0.0M
2024-12-04 19.52 19.91 19.48 19.80 0.0M
2024-12-03 19.85 19.95 19.11 19.50 0.0M
2024-12-02 19.83 19.95 19.83 19.90 0.0M
2024-11-29 19.72 19.94 19.65 19.94 0.0M
2024-11-27 19.99 19.99 19.70 19.80 0.0M
2024-11-26 20.00 20.00 19.81 19.83 0.0M
2024-11-25 19.89 20.08 19.86 19.99 0.0M
2024-11-22 19.54 19.84 19.45 19.84 0.0M
2024-11-21 19.60 19.60 19.11 19.37 0.0M
2024-11-20 19.30 19.60 19.09 19.09 0.0M
2024-11-19 19.28 19.56 19.24 19.52 0.0M
2024-11-18 19.55 19.55 19.35 19.41 0.0M
2024-11-15 19.45 19.70 19.24 19.31 0.0M
2024-11-14 19.80 19.80 19.37 19.37 0.0M
2024-11-13 19.91 19.93 19.60 19.80 0.0M
2024-11-12 20.04 20.15 19.50 19.94 0.0M
2024-11-11 20.16 20.16 19.77 20.07 0.0M
2024-11-08 19.90 20.25 19.89 20.14 0.0M
2024-11-07 20.44 20.44 20.10 20.25 0.0M
2024-11-06 20.37 20.65 19.97 20.10 0.0M
2024-11-05 20.47 20.50 20.36 20.50 0.0M
2024-11-04 20.25 20.50 20.25 20.42 0.0M
2024-11-01 20.24 20.35 20.05 20.35 0.0M
2024-10-31 20.00 20.35 20.00 20.34 0.0M
2024-10-30 20.07 20.26 20.07 20.26 0.0M
2024-10-29 20.16 20.18 19.88 20.18 0.0M
2024-10-28 20.04 20.19 19.98 20.13 0.0M
2024-10-25 19.78 20.20 19.78 20.05 0.0M
2024-10-24 20.50 20.50 19.91 19.91 0.0M
2024-10-23 20.63 20.70 19.89 20.20 0.0M
2024-10-22 20.45 20.70 20.45 20.64 0.0M
2024-10-21 20.48 20.51 20.38 20.45 0.0M
2024-10-18 20.34 20.70 20.30 20.57 0.0M
2024-10-17 20.50 20.75 20.28 20.40 0.0M
2024-10-16 20.35 20.75 20.21 20.51 0.0M
2024-10-15 20.30 20.38 20.10 20.35 0.0M
2024-10-14 20.38 20.39 20.21 20.34 0.0M
2024-10-11 20.06 20.30 20.05 20.25 0.0M
2024-10-10 20.15 20.20 20.13 20.13 0.0M
2024-10-09 20.40 20.40 20.05 20.10 0.0M
2024-10-08 20.34 20.34 20.10 20.10 0.0M
2024-10-07 20.39 20.39 19.94 20.20 0.0M
2024-10-04 20.33 20.45 20.09 20.45 0.0M
2024-10-03 20.21 20.56 20.21 20.36 0.0M
2024-10-02 20.54 20.60 20.19 20.26 0.0M
2024-10-01 20.54 20.74 20.47 20.49 0.0M
2024-09-30 20.76 20.95 20.10 20.36 0.0M
2024-09-27 20.84 20.95 20.30 20.90 0.0M
2024-09-26 21.14 21.15 20.59 20.75 0.0M
2024-09-25 21.14 21.15 20.92 21.14 0.0M
2024-09-24 21.10 21.15 20.80 21.03 0.0M
2024-09-23 20.50 21.44 20.50 20.73 0.0M
2024-09-20 20.10 20.95 19.93 20.40 0.0M
2024-09-19 20.07 20.07 19.92 20.05 0.0M
2024-09-18 20.06 20.20 19.81 19.81 0.0M
2024-09-17 19.95 20.20 19.88 19.88 0.0M
2024-09-16 19.50 20.12 19.50 19.81 0.0M
2024-09-13 19.47 19.50 19.40 19.49 0.0M
2024-09-12 19.00 19.45 18.99 19.30 0.0M
2024-09-11 18.69 19.00 18.69 18.90 0.0M
2024-09-10 18.75 18.75 18.65 18.65 0.0M
2024-09-09 18.74 18.74 18.59 18.67 0.0M
2024-09-06 18.82 18.83 18.55 18.56 0.0M
2024-09-05 18.83 18.83 18.61 18.62 0.0M
2024-09-04 18.72 18.96 18.62 18.62 0.0M
2024-09-03 18.88 18.90 18.64 18.79 0.0M
2024-08-30 18.70 19.00 18.57 18.76 0.0M
2024-08-29 18.69 18.95 18.61 18.61 0.0M
2024-08-28 19.01 19.05 18.51 18.70 0.0M
2024-08-27 18.92 19.25 18.80 18.80 0.0M
2024-08-26 18.96 19.00 18.76 18.93 0.0M
2024-08-23 18.48 19.00 18.48 18.77 0.0M
2024-08-22 18.80 19.00 18.32 18.54 0.0M
2024-08-21 18.80 19.01 18.46 18.46 0.0M
2024-08-20 18.64 18.65 18.51 18.64 0.0M
2024-08-19 18.94 18.94 18.55 18.55 0.0M
2024-08-16 18.80 18.95 18.67 18.87 0.0M
2024-08-15 19.25 19.40 18.45 18.95 0.0M
2024-08-14 18.89 19.38 18.40 19.05 0.0M
2024-08-13 18.30 18.87 18.30 18.78 0.0M
2024-08-12 18.22 18.90 18.17 18.32 0.0M
2024-08-09 18.54 19.25 18.29 18.50 0.0M
2024-08-08 19.15 19.20 18.45 18.68 0.0M
2024-08-07 19.26 19.75 19.15 19.15 0.0M
2024-08-06 19.01 19.50 19.00 19.30 0.0M
2024-08-05 18.72 19.65 18.60 19.02 0.1M
2024-08-02 18.81 19.50 18.75 19.04 0.0M
2024-08-01 18.60 19.38 18.60 19.00 0.0M
2024-07-31 18.67 18.88 18.50 18.71 0.0M
2024-07-30 18.73 19.16 18.66 18.74 0.0M
2024-07-29 18.62 18.78 18.35 18.75 0.0M
2024-07-26 18.35 18.60 18.01 18.43 0.0M
2024-07-25 18.18 18.41 18.06 18.35 0.0M
2024-07-24 17.90 18.25 17.70 18.10 0.0M
2024-07-23 17.70 17.95 17.70 17.83 0.0M
2024-07-22 17.66 17.86 17.65 17.68 0.0M
2024-07-19 17.85 17.85 17.62 17.63 0.0M
2024-07-18 17.74 17.86 17.48 17.63 0.0M
2024-07-17 17.77 17.87 17.58 17.69 0.0M
2024-07-16 17.65 17.90 17.65 17.85 0.0M
2024-07-15 17.61 17.65 17.57 17.65 0.0M
2024-07-12 17.51 17.65 17.30 17.61 0.0M
2024-07-11 17.35 17.48 17.28 17.44 0.0M
2024-07-10 17.45 17.45 17.33 17.35 0.0M
2024-07-09 17.40 17.45 17.07 17.20 0.0M
2024-07-08 17.40 17.50 17.03 17.06 0.0M
2024-07-05 17.00 17.49 17.00 17.06 0.0M
2024-07-03 16.82 17.09 16.75 17.00 0.0M
2024-07-02 16.83 17.10 16.75 16.78 0.0M
2024-07-01 16.75 16.91 16.64 16.72 0.0M
2024-06-28 16.80 16.95 16.80 16.81 0.0M
2024-06-27 17.00 17.00 16.64 16.94 0.0M
2024-06-26 17.22 17.27 16.99 17.05 0.0M
2024-06-25 17.50 17.69 17.21 17.22 0.0M
2024-06-24 17.60 17.70 17.47 17.67 0.0M
2024-06-21 17.28 17.50 17.28 17.43 0.0M
2024-06-20 17.25 17.45 17.17 17.44 0.0M
2024-06-18 17.14 17.44 17.14 17.44 0.0M
2024-06-17 17.40 17.40 17.00 17.35 0.0M
2024-06-14 17.28 17.28 17.06 17.10 0.0M
2024-06-13 17.12 17.40 17.12 17.21 0.0M
2024-06-12 17.20 17.45 17.07 17.25 0.0M
2024-06-11 17.14 17.20 17.00 17.20 0.0M
2024-06-10 17.25 17.50 17.10 17.47 0.0M
2024-06-07 17.19 17.50 17.10 17.50 0.0M
2024-06-06 17.75 17.75 17.00 17.45 0.0M
2024-06-05 17.60 17.60 17.34 17.47 0.0M
2024-06-04 17.92 18.15 17.55 17.60 0.0M
2024-06-03 18.08 18.40 18.00 18.00 0.0M
2024-05-31 17.47 18.05 17.47 18.05 0.0M
2024-05-30 17.33 17.65 17.33 17.60 0.0M
2024-05-29 17.60 17.89 16.80 17.86 0.0M
2024-05-28 17.75 17.90 17.75 17.90 0.0M
2024-05-24 17.42 17.90 17.42 17.90 0.0M
2024-05-23 17.79 18.25 17.25 17.98 0.0M
2024-05-22 18.00 18.20 17.80 18.19 0.0M
2024-05-21 17.89 18.20 17.89 18.00 0.0M
2024-05-20 17.95 17.99 17.95 17.99 0.0M
2024-05-17 17.80 18.00 17.75 18.00 0.0M
2024-05-16 17.65 17.80 17.45 17.70 0.0M
2024-05-15 17.41 17.65 17.39 17.51 0.0M
2024-05-14 17.45 17.45 17.00 17.35 0.0M
2024-05-13 17.48 17.48 17.15 17.16 0.0M
2024-05-10 17.00 17.32 16.96 17.32 0.0M
2024-05-09 17.05 17.07 16.99 17.00 0.0M
2024-05-08 17.45 17.49 16.87 17.03 0.0M
2024-05-07 17.61 17.89 17.34 17.49 0.0M
2024-05-06 17.81 17.94 17.66 17.90 0.0M
2024-05-03 17.65 17.90 17.65 17.80 0.0M
2024-05-02 17.60 17.65 17.37 17.65 0.0M
2024-05-01 17.35 17.70 17.06 17.64 0.0M
2024-04-30 17.36 17.40 17.06 17.06 0.0M
2024-04-29 17.36 17.39 17.12 17.19 0.0M
2024-04-26 17.17 17.37 17.05 17.20 0.0M
2024-04-25 16.96 17.18 16.94 17.18 0.0M
2024-04-24 17.60 17.60 16.68 17.18 0.0M
2024-04-23 16.94 17.59 16.67 17.40 0.0M
2024-04-22 16.45 16.96 16.45 16.90 0.0M
2024-04-19 16.26 16.74 16.26 16.50 0.0M
2024-04-18 16.49 16.55 16.33 16.47 0.0M
2024-04-17 16.94 16.94 16.22 16.50 0.0M
2024-04-16 16.70 16.95 16.70 16.95 0.0M
2024-04-15 16.99 17.00 16.62 16.96 0.0M
2024-04-12 17.10 17.23 16.99 16.99 0.0M
2024-04-11 17.50 17.50 17.09 17.12 0.0M
2024-04-10 17.65 17.70 17.30 17.30 0.0M
2024-04-09 17.64 17.75 17.51 17.75 0.0M
2024-04-08 17.75 17.75 17.55 17.75 0.0M
2024-04-05 17.73 17.74 17.44 17.74 0.0M
2024-04-04 17.34 18.00 17.34 17.75 0.0M
2024-04-03 17.33 17.48 17.33 17.38 0.0M
2024-04-02 17.71 17.78 17.18 17.50 0.0M
2024-04-01 17.66 17.85 17.50 17.83 0.0M
2024-03-28 17.03 17.55 17.03 17.32 0.0M
2024-03-27 18.00 18.00 16.83 16.90 0.0M
2024-03-26 17.30 18.00 17.00 17.20 0.0M
2024-03-25 17.95 17.95 16.86 16.86 0.0M
2024-03-22 17.99 17.99 17.36 17.80 0.0M
2024-03-21 17.48 18.00 17.34 17.79 0.0M
2024-03-20 17.23 17.53 17.00 17.53 0.0M
2024-03-19 16.81 17.64 16.77 17.20 0.0M
2024-03-18 16.93 16.93 16.65 16.90 0.0M
2024-03-15 16.94 17.00 16.60 16.94 0.0M
2024-03-14 16.57 17.00 16.47 16.60 0.0M
2024-03-13 16.63 16.90 16.61 16.71 0.0M
2024-03-12 16.46 16.51 16.40 16.51 0.0M
2024-03-11 16.50 16.64 16.26 16.52 0.0M
2024-03-08 16.74 16.80 16.50 16.53 0.0M
2024-03-07 16.50 16.89 16.37 16.55 0.0M
2024-03-06 16.50 16.90 16.10 16.13 0.0M
2024-03-05 16.30 16.75 16.30 16.55 0.0M
2024-03-04 16.90 16.95 16.05 16.50 0.0M
2024-03-01 16.73 16.92 16.40 16.92 0.0M
2024-02-29 16.42 17.02 16.12 16.74 0.0M
2024-02-28 15.81 16.70 15.81 16.13 0.0M
2024-02-27 16.27 16.58 16.21 16.21 0.0M
2024-02-26 16.46 16.60 15.65 16.50 0.0M
2024-02-23 16.50 16.80 16.45 16.45 0.0M
2024-02-22 16.75 16.87 16.45 16.51 0.0M
2024-02-21 16.80 16.87 16.40 16.41 0.0M
2024-02-20 16.98 16.98 16.61 16.61 0.0M
2024-02-16 16.95 16.95 16.42 16.90 0.0M
2024-02-15 17.07 17.25 16.78 16.97 0.0M
2024-02-14 16.75 16.99 16.24 16.53 0.0M
2024-02-13 16.31 16.94 16.15 16.15 0.0M
2024-02-12 16.46 16.65 16.28 16.50 0.0M
2024-02-09 15.65 16.32 15.50 16.26 0.0M
2024-02-08 15.80 15.99 15.25 15.40 0.0M
2024-02-07 17.02 17.05 14.86 15.50 0.1M
2024-02-06 17.70 17.77 17.05 17.11 0.0M
2024-02-05 17.87 17.87 17.45 17.47 0.0M
2024-02-02 17.80 17.99 17.80 17.87 0.0M
2024-02-01 18.35 18.74 17.15 18.00 0.0M
2024-01-31 18.37 18.39 18.00 18.35 0.0M
2024-01-30 18.33 18.55 18.32 18.51 0.0M
2024-01-29 18.46 18.73 18.30 18.45 0.0M
2024-01-26 18.65 18.75 18.46 18.63 0.0M
2024-01-25 18.39 18.80 18.39 18.66 0.0M
2024-01-24 18.54 18.75 18.35 18.52 0.0M
2024-01-23 18.40 18.60 18.34 18.34 0.0M
2024-01-22 18.71 18.85 18.60 18.60 0.0M
2024-01-19 18.19 18.99 18.19 18.62 0.0M
2024-01-18 18.35 18.35 18.11 18.25 0.0M
2024-01-17 18.12 18.60 18.00 18.25 0.0M
2024-01-16 18.15 18.18 17.93 18.05 0.0M
2024-01-12 18.19 18.32 18.14 18.16 0.0M
2024-01-11 18.31 18.34 18.12 18.25 0.0M
2024-01-10 18.35 18.36 18.28 18.33 0.0M
2024-01-09 17.82 18.34 17.65 18.26 0.0M
2024-01-08 17.72 17.85 17.63 17.82 0.0M
2024-01-05 17.62 17.62 17.62 17.62 0.0M
2024-01-04 17.65 17.77 17.60 17.64 0.0M
2024-01-03 17.74 17.80 17.70 17.70 0.0M
2024-01-02 17.66 17.85 17.61 17.74 0.0M