John Marshall Bancorp Inc

JMSB
🏛️ 美国 →
19.82
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
11:43 20.84 20.84 20.84 20.84 1.0K
12:27 20.88 20.88 20.88 20.88 0.6K
12:44 20.50 20.50 20.50 20.50 0.1K
12:52 20.51 20.51 20.51 20.51 0.3K
12:59 20.46 20.46 20.46 20.46 0.2K
13:13 20.41 20.41 20.41 20.41 0.1K
13:16 20.72 20.72 20.72 20.72 0.7K
13:42 20.47 20.47 20.47 20.47 0.1K
13:49 20.40 20.40 20.40 20.40 0.1K
13:57 20.40 20.40 20.40 20.40 0.2K
14:07 20.68 20.68 20.68 20.68 0.6K
14:23 20.65 20.65 20.65 20.65 0.6K
14:47 19.99 19.99 19.99 19.99 0.2K
14:48 20.55 20.55 20.55 20.55 0.1K
14:50 20.28 20.28 20.28 20.28 0.4K
14:55 20.26 20.54 20.26 20.54 0.2K
15:02 20.35 20.35 20.35 20.35 0.2K
15:10 20.44 20.44 20.44 20.44 0.3K
15:20 20.27 20.27 20.27 20.27 0.1K
15:23 20.41 20.41 20.41 20.41 0.2K
15:31 20.33 20.33 20.33 20.33 0.3K
15:38 20.10 20.10 20.10 20.10 0.2K
15:45 20.17 20.17 20.17 20.17 0.4K
15:52 20.18 20.22 20.18 20.22 0.5K
15:59 20.22 20.28 20.22 20.28 4.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 19.67 20.10 19.67 19.82 0.0M
2025-09-29 20.40 20.40 19.75 19.77 0.0M
2025-09-26 20.39 20.40 20.15 20.28 0.0M
2025-09-25 20.41 20.65 20.28 20.28 0.0M
2025-09-24 20.42 20.60 20.35 20.46 0.0M
2025-09-23 20.61 20.88 19.99 20.28 0.0M
2025-09-22 20.52 20.88 20.45 20.54 0.0M
2025-09-19 21.15 21.16 20.33 20.56 0.0M
2025-09-18 20.30 21.58 20.25 21.24 0.0M
2025-09-17 20.25 20.50 19.82 19.82 0.0M
2025-09-16 20.25 20.29 19.97 20.05 0.0M
2025-09-15 20.20 20.38 20.20 20.33 0.0M
2025-09-12 20.65 20.65 20.08 20.08 0.0M
2025-09-11 20.34 20.85 20.34 20.75 0.0M
2025-09-10 20.41 20.70 19.57 20.20 0.0M
2025-09-09 20.30 20.46 20.02 20.46 0.1M
2025-09-08 20.16 20.38 20.11 20.38 0.0M
2025-09-05 20.03 20.29 19.90 20.17 0.0M
2025-09-04 19.50 20.26 19.50 20.02 0.0M
2025-09-03 19.20 19.68 19.19 19.43 0.0M
2025-09-02 19.67 19.67 19.33 19.33 0.0M
2025-08-29 20.01 20.10 19.80 19.81 0.0M
2025-08-28 20.09 20.26 19.79 19.99 0.0M
2025-08-27 19.94 20.34 19.94 20.11 0.0M
2025-08-26 20.07 20.21 19.87 20.09 0.0M
2025-08-25 20.18 20.23 19.70 19.77 0.0M
2025-08-22 19.71 20.45 19.71 20.33 0.0M
2025-08-21 19.50 19.70 19.41 19.41 0.0M
2025-08-20 19.37 19.69 19.18 19.69 0.0M
2025-08-19 19.30 19.44 19.03 19.05 0.0M
2025-08-18 19.30 19.30 19.03 19.06 0.0M
2025-08-15 19.53 19.53 18.75 18.99 0.0M
2025-08-14 19.29 19.47 19.13 19.31 0.0M
2025-08-13 19.71 19.75 19.54 19.69 0.0M
2025-08-12 19.00 19.59 18.91 19.54 0.0M
2025-08-11 19.05 19.27 18.85 19.00 0.0M
2025-08-08 18.92 18.92 18.91 18.91 0.0M
2025-08-07 18.72 18.72 18.65 18.67 0.0M
2025-08-06 18.97 18.98 18.72 18.72 0.0M
2025-08-05 18.75 18.92 18.66 18.76 0.0M
2025-08-04 18.73 19.00 18.57 18.65 0.0M
2025-08-01 18.36 18.74 18.36 18.42 0.0M
2025-07-31 18.42 19.03 18.02 18.41 0.0M
2025-07-30 19.44 19.44 18.39 18.60 0.0M
2025-07-29 19.40 19.51 19.20 19.20 0.0M
2025-07-28 19.00 19.40 18.81 19.31 0.0M
2025-07-25 19.11 19.72 19.08 19.11 0.0M
2025-07-24 19.48 19.48 18.88 18.88 0.0M
2025-07-23 19.74 19.95 19.64 19.75 0.0M
2025-07-22 19.42 19.89 19.42 19.54 0.0M
2025-07-21 19.33 19.59 19.32 19.50 0.0M
2025-07-18 19.44 19.48 18.75 19.09 0.0M
2025-07-17 19.11 19.62 19.11 19.26 0.0M
2025-07-16 18.75 19.25 18.15 18.97 0.0M
2025-07-15 18.66 18.73 18.33 18.50 0.0M
2025-07-14 18.88 18.99 18.37 18.63 0.0M
2025-07-11 19.02 19.05 18.70 18.85 0.0M
2025-07-10 19.00 19.38 19.00 19.15 0.0M
2025-07-09 19.34 19.44 18.60 19.04 0.0M
2025-07-08 19.37 19.74 19.32 19.40 0.0M
2025-07-07 19.44 19.99 19.42 19.48 0.0M
2025-07-03 19.50 19.58 19.12 19.26 0.0M
2025-07-02 19.21 19.37 19.07 19.15 0.0M
2025-07-01 18.51 19.20 18.50 19.10 0.0M
2025-06-30 18.69 18.82 18.50 18.53 0.0M
2025-06-27 18.50 18.99 18.48 18.67 0.1M
2025-06-26 18.55 18.84 18.55 18.84 0.0M
2025-06-25 18.69 18.69 18.50 18.58 0.0M
2025-06-24 18.53 18.89 18.48 18.61 0.0M
2025-06-23 18.02 18.50 18.00 18.41 0.0M
2025-06-20 17.95 18.00 17.68 18.00 0.0M
2025-06-18 17.30 17.77 17.30 17.77 0.0M
2025-06-17 17.41 17.55 17.32 17.32 0.0M
2025-06-16 17.10 17.55 17.10 17.55 0.0M
2025-06-13 17.14 17.37 16.27 17.08 0.0M
2025-06-12 17.50 17.50 17.16 17.43 0.0M
2025-06-11 17.81 17.81 17.38 17.46 0.0M
2025-06-10 17.59 17.73 17.57 17.73 0.0M
2025-06-09 17.80 17.80 17.43 17.57 0.0M
2025-06-06 17.66 18.00 17.59 17.81 0.0M
2025-06-05 17.26 17.40 17.25 17.34 0.0M
2025-06-04 17.45 17.45 17.26 17.28 0.0M
2025-06-03 17.30 17.64 17.30 17.59 0.0M
2025-06-02 17.43 17.46 17.26 17.37 0.0M
2025-05-30 17.50 17.50 17.42 17.44 0.0M
2025-05-29 17.31 17.68 17.31 17.53 0.0M
2025-05-28 17.48 17.49 17.31 17.31 0.0M
2025-05-27 17.66 17.94 17.30 17.55 0.0M
2025-05-23 17.01 17.42 17.01 17.29 0.0M
2025-05-22 17.26 17.68 17.25 17.38 0.0M
2025-05-21 17.27 17.53 17.25 17.50 0.1M
2025-05-20 17.42 17.59 17.42 17.50 0.0M
2025-05-19 17.32 17.91 17.22 17.58 0.0M
2025-05-16 17.85 17.85 17.08 17.50 0.0M
2025-05-15 17.79 18.07 17.67 17.82 0.0M
2025-05-14 17.77 18.00 17.52 17.64 0.0M
2025-05-13 17.90 17.90 17.57 17.75 0.0M
2025-05-12 17.90 17.90 17.21 17.75 0.0M
2025-05-09 17.15 17.15 17.11 17.12 0.0M
2025-05-08 17.00 17.83 17.00 17.16 0.0M
2025-05-07 16.85 16.98 16.75 16.98 0.0M
2025-05-06 16.84 17.00 16.70 16.71 0.0M
2025-05-05 17.49 17.49 16.67 16.90 0.0M
2025-05-02 17.22 17.69 17.00 17.47 0.0M
2025-05-01 17.13 17.70 16.50 17.00 0.1M
2025-04-30 16.60 17.62 16.60 17.19 0.0M
2025-04-29 16.33 16.71 16.31 16.69 0.0M
2025-04-28 15.73 16.17 15.70 16.16 0.0M
2025-04-25 15.50 15.93 15.48 15.65 0.0M
2025-04-24 15.50 15.51 15.20 15.38 0.0M
2025-04-23 15.39 15.95 15.18 15.41 0.0M
2025-04-22 14.68 15.01 14.52 14.92 0.0M
2025-04-21 14.43 14.46 14.01 14.42 0.0M
2025-04-17 14.33 14.65 14.06 14.44 0.0M
2025-04-16 14.30 15.46 13.99 14.34 0.0M
2025-04-15 14.36 14.59 14.30 14.33 0.0M
2025-04-14 14.33 14.35 13.94 14.19 0.0M
2025-04-11 14.59 15.00 13.86 14.33 0.0M
2025-04-10 15.29 15.29 14.39 14.54 0.0M
2025-04-09 14.75 16.00 14.47 15.77 0.0M
2025-04-08 15.23 15.49 14.39 14.72 0.0M
2025-04-07 15.37 15.64 14.65 15.22 0.0M
2025-04-04 14.16 15.45 13.81 15.08 0.1M
2025-04-03 15.90 16.12 14.63 14.97 0.1M
2025-04-02 16.55 16.78 16.49 16.63 0.0M
2025-04-01 16.50 17.20 16.50 16.60 0.0M
2025-03-31 16.80 17.20 16.52 16.52 0.0M
2025-03-28 17.50 17.50 17.06 17.12 0.0M
2025-03-27 17.30 17.32 17.22 17.28 0.0M
2025-03-26 16.93 17.54 16.93 17.16 0.0M
2025-03-25 17.14 17.20 16.86 16.87 0.0M
2025-03-24 17.43 17.43 16.95 17.20 0.0M
2025-03-21 16.92 17.25 16.90 17.04 0.0M
2025-03-20 17.20 17.50 17.00 17.13 0.0M
2025-03-19 17.49 17.84 17.16 17.34 0.0M
2025-03-18 17.15 17.47 17.15 17.47 0.0M
2025-03-17 17.21 17.52 17.05 17.39 0.0M
2025-03-14 17.12 17.50 17.00 17.21 0.0M
2025-03-13 17.05 17.24 16.87 17.12 0.0M
2025-03-12 17.25 17.53 17.04 17.35 0.0M
2025-03-11 16.85 17.30 16.85 17.20 0.0M
2025-03-10 17.08 17.19 16.58 16.94 0.0M
2025-03-07 17.55 17.61 16.65 17.46 0.0M
2025-03-06 17.45 17.71 17.02 17.41 0.0M
2025-03-05 17.85 18.10 17.60 17.60 0.0M
2025-03-04 18.08 18.53 17.77 18.21 0.0M
2025-03-03 18.64 18.64 18.20 18.29 0.0M
2025-02-28 18.75 18.75 18.65 18.65 0.0M
2025-02-27 18.66 18.66 18.11 18.25 0.0M
2025-02-26 18.60 18.81 18.22 18.60 0.0M
2025-02-25 18.54 19.21 18.27 18.59 0.0M
2025-02-24 18.06 18.35 17.56 18.33 0.1M
2025-02-21 18.62 18.62 17.57 17.70 0.0M
2025-02-20 19.11 19.16 18.33 18.33 0.0M
2025-02-19 19.17 19.50 18.90 19.30 0.0M
2025-02-18 19.66 19.99 19.39 19.43 0.0M
2025-02-14 19.98 19.98 19.54 19.68 0.0M
2025-02-13 19.49 19.87 19.20 19.87 0.0M
2025-02-12 19.30 19.77 19.30 19.36 0.0M
2025-02-11 19.39 20.20 19.39 19.59 0.0M
2025-02-10 19.34 19.93 19.28 19.78 0.0M
2025-02-07 19.25 19.34 19.04 19.34 0.0M
2025-02-06 19.67 19.99 19.62 19.87 0.0M
2025-02-05 19.71 19.79 19.71 19.79 0.0M
2025-02-04 18.65 19.32 18.65 19.25 0.0M
2025-02-03 18.60 19.01 18.60 18.66 0.0M
2025-01-31 19.40 19.44 18.80 18.91 0.0M
2025-01-30 19.97 20.50 18.86 19.64 0.0M
2025-01-29 18.82 19.41 18.82 19.26 0.0M
2025-01-28 18.73 19.00 18.45 18.80 0.0M
2025-01-27 18.91 19.23 18.60 19.00 0.0M
2025-01-24 18.90 19.12 18.66 18.81 0.0M
2025-01-23 19.68 19.68 18.88 19.20 0.0M
2025-01-22 19.59 19.67 18.94 18.96 0.0M
2025-01-21 18.88 19.94 18.88 19.88 0.0M
2025-01-17 19.24 19.24 18.65 19.00 0.0M
2025-01-16 19.65 19.65 18.93 19.04 0.0M
2025-01-15 19.63 19.85 19.18 19.77 0.0M
2025-01-14 18.41 19.00 17.87 19.00 0.0M
2025-01-13 18.90 18.90 18.01 18.31 0.0M
2025-01-10 19.76 19.76 18.21 18.75 0.0M
2025-01-08 20.01 20.21 19.98 20.02 0.0M
2025-01-07 19.83 20.17 19.32 20.00 0.0M
2025-01-06 19.97 20.56 19.82 20.00 0.0M
2025-01-03 19.61 20.14 19.40 20.07 0.0M
2025-01-02 20.00 20.19 18.33 19.88 0.0M