Enterprise Bancorp Inc

EBTC
🏛️ 美国 →
39.64
最后更新: 2025-06-30
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
2025-06-30 40.28 40.28 39.53 39.64 0.1M
2025-06-27 39.72 40.16 39.68 39.94 0.1M
2025-06-26 39.15 40.02 39.07 40.00 0.0M
2025-06-25 39.31 39.31 38.85 38.99 0.0M
2025-06-24 38.85 40.27 36.06 39.60 0.0M
2025-06-23 38.24 39.45 38.20 39.44 0.0M
2025-06-20 39.02 39.02 38.25 38.43 0.0M
2025-06-18 38.46 39.02 38.46 38.69 0.0M
2025-06-17 39.07 39.51 38.48 38.49 0.0M
2025-06-16 40.10 40.11 39.41 39.50 0.0M
2025-06-13 40.11 40.45 39.68 39.80 0.0M
2025-06-12 41.08 41.08 40.55 40.94 0.0M
2025-06-11 41.40 41.40 39.42 40.84 0.0M
2025-06-10 40.75 41.13 40.59 41.05 0.0M
2025-06-09 40.29 40.81 40.29 40.54 0.0M
2025-06-06 38.72 40.00 38.72 40.00 0.0M
2025-06-05 38.33 38.87 38.33 38.80 0.0M
2025-06-04 38.57 38.59 38.24 38.50 0.0M
2025-06-03 38.24 38.93 38.24 38.88 0.0M
2025-06-02 38.53 38.53 37.77 38.21 0.0M
2025-05-30 38.92 38.96 38.48 38.55 0.0M
2025-05-29 38.45 38.92 38.45 38.92 0.0M
2025-05-28 39.03 39.03 38.47 38.47 0.0M
2025-05-27 38.84 39.11 38.18 39.11 0.0M
2025-05-23 37.46 38.23 37.46 38.19 0.0M
2025-05-22 38.59 39.00 38.33 38.39 0.0M
2025-05-21 39.66 39.86 38.56 38.58 0.0M
2025-05-20 40.20 40.61 40.13 40.32 0.0M
2025-05-19 40.17 40.45 39.76 40.45 0.0M
2025-05-16 40.27 40.38 39.69 40.19 0.0M
2025-05-15 40.59 40.73 40.18 40.44 0.1M
2025-05-14 40.59 40.75 40.32 40.32 0.0M
2025-05-13 40.77 40.81 40.51 40.67 0.0M
2025-05-12 40.60 41.12 39.85 40.37 0.0M
2025-05-09 38.91 38.92 38.68 38.82 0.0M
2025-05-08 38.53 39.26 38.48 38.98 0.0M
2025-05-07 38.86 38.86 38.23 38.35 0.0M
2025-05-06 38.48 39.08 38.48 38.60 0.0M
2025-05-05 38.77 39.41 38.77 38.99 0.0M
2025-05-02 38.11 39.23 37.91 39.02 0.0M
2025-05-01 37.09 38.08 37.09 37.76 0.0M
2025-04-30 36.72 37.94 36.35 37.20 0.0M
2025-04-29 36.75 37.33 36.50 37.33 0.0M
2025-04-28 36.66 36.80 36.21 36.80 0.0M
2025-04-25 36.21 37.00 36.15 36.66 0.0M
2025-04-24 35.97 36.65 35.92 36.64 0.0M
2025-04-23 37.07 37.26 36.09 36.40 0.0M
2025-04-22 34.76 35.98 34.27 35.96 0.0M
2025-04-21 35.02 35.02 34.05 34.54 0.0M
2025-04-17 34.92 35.53 34.64 35.03 0.0M
2025-04-16 34.44 35.07 34.44 34.88 0.0M
2025-04-15 33.91 35.14 33.91 34.75 0.0M
2025-04-14 34.24 34.24 33.33 34.16 0.0M
2025-04-11 33.69 34.01 33.15 33.77 0.0M
2025-04-10 35.32 35.66 33.48 34.10 0.0M
2025-04-09 34.33 37.19 33.60 36.38 0.1M
2025-04-08 35.86 35.91 33.98 34.42 0.0M
2025-04-07 32.86 35.87 32.86 34.55 0.1M
2025-04-04 34.00 34.91 33.42 34.80 0.0M
2025-04-03 37.26 37.26 35.60 35.88 0.0M
2025-04-02 38.24 39.14 38.24 39.10 0.0M
2025-04-01 38.55 39.04 38.30 38.89 0.0M
2025-03-31 38.23 39.11 38.19 38.93 0.0M
2025-03-28 39.61 39.61 38.75 38.87 0.0M
2025-03-27 40.09 40.11 39.56 40.00 0.0M
2025-03-26 41.34 41.69 39.66 39.96 0.0M
2025-03-25 39.98 40.37 39.95 40.13 0.0M
2025-03-24 39.06 40.25 39.06 40.16 0.1M
2025-03-21 38.65 39.47 38.65 38.88 0.1M
2025-03-20 39.31 39.98 39.19 39.19 0.0M
2025-03-19 39.68 40.22 39.39 39.76 0.0M
2025-03-18 40.61 40.61 39.10 39.63 0.0M
2025-03-17 39.63 40.10 39.63 39.84 0.0M
2025-03-14 38.75 39.58 38.75 39.53 0.0M
2025-03-13 38.44 39.02 38.30 38.30 0.0M
2025-03-12 38.85 38.92 37.69 38.60 0.0M
2025-03-11 37.75 38.57 37.66 38.08 0.0M
2025-03-10 38.49 39.02 37.58 37.75 0.0M
2025-03-07 39.70 39.85 38.86 39.37 0.0M
2025-03-06 39.64 40.20 39.49 39.84 0.0M
2025-03-05 41.10 41.10 40.26 40.36 0.0M
2025-03-04 41.35 42.06 40.85 40.96 0.0M
2025-03-03 43.29 43.65 42.53 42.66 0.0M
2025-02-28 42.71 43.54 42.71 43.15 0.0M
2025-02-27 42.69 42.99 42.30 42.57 0.0M
2025-02-26 42.48 43.21 42.28 42.85 0.0M
2025-02-25 42.72 43.27 38.45 42.67 0.0M
2025-02-24 42.85 42.86 42.27 42.35 0.0M
2025-02-21 43.80 43.80 42.45 42.45 0.0M
2025-02-20 43.66 43.66 42.58 43.35 0.0M
2025-02-19 43.48 43.76 42.49 43.66 0.0M
2025-02-18 42.88 43.95 42.38 43.57 0.0M
2025-02-14 43.36 43.63 42.73 43.05 0.0M
2025-02-13 43.26 43.26 42.34 43.02 0.0M
2025-02-12 43.37 43.37 42.79 42.87 0.0M
2025-02-11 42.85 43.74 42.33 43.66 0.0M
2025-02-10 43.40 43.51 43.20 43.21 0.0M
2025-02-07 44.07 44.07 43.05 43.77 0.0M
2025-02-06 43.79 44.41 43.46 44.37 0.0M
2025-02-05 42.92 43.61 42.48 43.60 0.0M
2025-02-04 41.43 42.79 41.43 42.79 0.0M
2025-02-03 41.42 42.24 40.09 41.66 0.1M
2025-01-31 43.00 43.38 42.27 42.33 0.1M
2025-01-30 42.38 43.25 42.19 42.74 0.0M
2025-01-29 42.52 43.18 41.68 42.21 0.0M
2025-01-28 42.85 42.85 42.12 42.53 0.0M
2025-01-27 41.55 43.00 41.54 42.70 0.0M
2025-01-24 41.20 42.01 40.80 41.74 0.0M
2025-01-23 41.46 42.23 41.10 41.44 0.0M
2025-01-22 42.01 42.21 41.52 41.89 0.0M
2025-01-21 41.85 42.64 41.52 42.52 0.1M
2025-01-17 40.29 42.20 40.29 41.45 0.1M
2025-01-16 40.53 40.75 39.72 40.07 0.0M
2025-01-15 40.00 40.92 39.99 40.41 0.0M
2025-01-14 37.68 39.19 37.68 39.19 0.1M
2025-01-13 36.72 37.85 36.72 37.73 0.1M
2025-01-10 37.84 37.84 36.69 37.23 0.0M
2025-01-08 38.02 38.67 37.83 38.31 0.0M
2025-01-07 38.80 39.14 38.13 38.38 0.0M
2025-01-06 39.12 39.85 38.76 38.76 0.1M
2025-01-03 39.05 39.57 38.34 39.26 0.0M
2025-01-02 39.62 39.86 38.55 38.79 0.0M