Embassy Bancorp Inc

EMYB
🏛️ 美国 →
17.40
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
2024-12-31 16.60 16.60 16.60 16.60 0.0M
2024-12-27 16.50 16.60 16.50 16.60 0.0M
2024-12-26 16.61 16.70 16.50 16.70 0.0M
2024-12-20 16.40 16.74 16.40 16.74 0.0M
2024-12-19 16.25 16.45 16.25 16.45 0.0M
2024-12-09 16.40 16.50 16.26 16.50 0.0M
2024-12-05 16.25 16.50 16.25 16.50 0.0M
2024-12-04 16.45 16.45 16.45 16.45 0.0M
2024-12-02 16.20 16.47 15.76 16.45 0.0M
2024-11-22 16.20 16.45 16.20 16.45 0.1M
2024-11-21 16.00 16.40 16.00 16.40 0.0M
2024-11-20 15.77 16.25 15.77 16.25 0.1M
2024-11-14 15.62 16.25 15.61 16.25 0.0M
2024-11-12 15.85 16.50 15.85 16.50 0.0M
2024-11-08 16.05 16.50 16.05 16.50 0.0M
2024-11-06 16.00 16.50 16.00 16.50 0.0M
2024-11-05 15.60 16.00 15.60 16.00 0.0M
2024-11-01 15.60 16.00 15.60 16.00 0.0M
2024-10-25 15.80 15.80 15.80 15.80 0.0M
2024-09-30 15.70 15.74 15.74 15.70 0.0M
2024-09-25 15.74 15.74 15.74 15.74 0.0M
2024-09-20 15.70 15.80 15.60 15.80 0.0M
2024-09-18 15.49 15.55 14.81 15.55 0.0M
2024-09-17 15.50 15.50 15.50 15.50 0.0M
2024-09-13 15.10 15.50 15.00 15.50 0.0M
2024-09-09 15.25 15.49 14.80 15.49 0.0M
2024-09-06 15.40 15.40 15.20 15.40 0.0M
2024-09-05 15.40 15.40 15.40 15.40 0.0M
2024-08-29 15.25 15.50 15.25 15.50 0.0M
2024-08-28 15.00 15.00 15.00 15.00 0.0M
2024-08-27 15.00 15.00 15.00 15.00 0.0M
2024-08-23 14.90 15.00 14.90 15.00 0.0M
2024-08-21 14.70 14.90 14.70 14.90 0.0M
2024-08-20 14.90 14.90 14.90 14.90 0.0M
2024-08-15 14.80 14.90 14.70 14.90 0.0M
2024-08-13 14.80 14.90 14.80 14.90 0.0M
2024-08-09 14.80 14.90 14.80 14.90 0.0M
2024-08-08 14.80 14.90 14.60 14.90 0.0M
2024-08-07 14.80 14.80 14.80 14.80 0.0M
2024-08-05 14.80 14.80 14.80 14.80 0.0M
2024-08-02 14.87 14.87 14.85 14.85 0.0M
2024-08-01 14.87 14.87 14.87 14.87 0.0M
2024-07-31 14.90 14.90 14.80 14.80 0.0M
2024-07-29 15.00 15.50 14.80 14.80 0.0M
2024-07-24 14.60 14.80 14.50 14.80 0.0M
2024-07-23 14.50 14.70 14.50 14.70 0.1M
2024-07-19 14.50 14.60 14.50 14.60 0.0M
2024-07-18 14.97 15.00 14.75 14.75 0.0M
2024-07-17 14.55 14.60 14.55 14.60 0.1M
2024-07-16 14.20 14.40 14.20 14.40 0.1M
2024-07-15 14.00 14.00 14.00 14.00 0.0M
2024-07-12 13.45 13.55 13.45 13.55 0.0M
2024-07-11 13.40 13.40 13.40 13.40 0.0M
2024-07-10 13.00 13.00 13.00 13.00 0.0M
2024-07-08 13.20 13.20 13.00 13.10 0.0M
2024-07-05 13.00 13.00 13.00 13.00 0.0M
2024-07-01 13.00 13.00 13.00 13.00 0.0M
2024-06-27 13.40 13.40 13.30 13.30 0.0M
2024-06-26 13.50 13.50 13.50 13.50 0.0M
2024-06-20 13.50 13.50 13.50 13.50 0.0M
2024-06-18 13.20 13.60 13.20 13.60 0.0M
2024-06-13 13.20 13.20 13.20 13.20 0.0M
2024-06-11 13.20 13.20 13.20 13.20 0.0M
2024-06-07 13.20 13.20 13.20 13.20 0.0M
2024-06-06 13.30 13.30 13.30 13.30 0.0M
2024-06-04 13.20 13.20 13.20 13.20 0.0M
2024-05-31 13.40 13.40 13.40 13.40 0.0M
2024-05-30 13.30 13.30 13.30 13.30 0.0M
2024-05-29 13.30 13.30 13.30 13.30 0.0M
2024-05-28 13.60 13.60 13.30 13.30 0.0M
2024-05-23 13.30 13.40 13.20 13.40 0.0M
2024-05-22 13.50 13.70 13.50 13.50 0.0M
2024-05-21 13.50 13.50 13.00 13.20 0.0M
2024-05-20 13.50 13.70 13.50 13.60 0.0M
2024-05-17 13.50 13.50 13.50 13.50 0.0M
2024-05-15 13.50 13.50 13.50 13.50 0.0M
2024-05-13 13.50 13.50 13.50 13.50 0.0M
2024-05-10 13.50 13.50 13.50 13.50 0.0M
2024-05-07 13.50 13.50 13.50 13.50 0.0M
2024-05-01 13.30 13.40 13.30 13.40 0.0M
2024-04-30 13.30 13.30 13.30 13.30 0.0M
2024-04-29 13.30 13.30 13.30 13.30 0.0M
2024-04-24 13.10 13.40 13.00 13.40 0.0M
2024-04-18 13.40 13.40 13.40 13.40 0.0M
2024-04-17 13.00 13.00 13.00 13.00 0.0M
2024-04-16 13.60 13.60 13.60 13.60 0.0M
2024-04-10 13.60 13.60 13.30 13.50 0.0M
2024-04-08 13.60 13.60 13.50 13.50 0.0M
2024-04-05 13.70 13.70 13.60 13.60 0.0M
2024-04-04 13.70 13.70 13.70 13.70 0.0M
2024-04-03 13.70 13.70 13.70 13.70 0.0M
2024-04-02 13.70 13.70 13.60 13.60 0.0M
2024-04-01 13.80 13.80 13.60 13.60 0.0M
2024-03-28 13.70 13.70 13.70 13.70 0.0M
2024-03-27 13.80 13.80 13.80 13.80 0.0M
2024-03-21 13.70 13.70 13.70 13.70 0.0M
2024-03-20 13.70 13.70 13.70 13.70 0.0M
2024-03-13 13.70 13.70 13.70 13.70 0.0M
2024-03-12 14.00 14.00 13.30 13.70 0.0M
2024-03-08 14.00 14.00 13.90 13.90 0.0M
2024-03-07 14.20 14.20 14.00 14.00 0.0M
2024-03-06 14.20 14.20 14.20 14.20 0.0M
2024-03-05 14.20 14.20 14.20 14.20 0.0M
2024-03-04 14.20 14.20 14.20 14.20 0.0M
2024-03-01 14.20 14.20 14.20 14.20 0.0M
2024-02-29 14.20 14.20 14.20 14.20 0.0M
2024-02-26 14.20 14.20 14.20 14.20 0.0M
2024-02-23 14.20 14.20 14.20 14.20 0.0M
2024-02-22 14.20 14.20 14.20 14.20 0.0M
2024-02-21 14.60 14.60 14.20 14.20 0.0M
2024-02-15 14.60 14.60 14.50 14.60 0.0M
2024-02-13 14.60 14.60 14.60 14.60 0.0M
2024-02-09 14.60 14.60 14.60 14.60 0.0M
2024-02-07 14.70 14.80 14.70 14.70 0.0M
2024-02-06 14.60 14.60 14.50 14.50 0.0M
2024-02-05 14.70 14.70 14.60 14.60 0.0M
2024-02-02 14.70 14.70 14.60 14.60 0.0M
2024-02-01 14.80 14.80 14.80 14.80 0.0M
2024-01-31 15.00 15.00 15.00 15.00 0.0M
2024-01-30 14.90 14.90 14.90 14.90 0.0M
2024-01-25 14.80 15.10 14.80 15.00 0.0M
2024-01-23 14.80 14.80 14.80 14.80 0.0M
2024-01-22 14.70 14.80 14.70 14.80 0.0M
2024-01-19 14.70 14.70 14.70 14.70 0.0M
2024-01-16 14.70 14.70 14.70 14.70 0.0M
2024-01-12 14.60 14.60 14.60 14.60 0.0M
2024-01-10 14.70 14.70 14.70 14.70 0.0M
2024-01-09 14.60 14.60 14.60 14.60 0.0M
2024-01-08 14.70 14.70 14.60 14.60 0.0M
2024-01-04 14.70 14.70 14.70 14.70 0.0M
2024-01-03 14.70 14.70 14.70 14.70 0.0M