LCNB Corp.

LCNB
🏛️ 美国 →
15.09
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
2021-12-31 19.75 19.82 19.23 19.53 0.0M
2021-12-30 19.87 19.87 19.65 19.78 0.0M
2021-12-29 19.90 19.90 19.58 19.78 0.0M
2021-12-28 19.80 20.15 19.80 19.99 0.0M
2021-12-27 19.25 20.18 19.24 20.04 0.0M
2021-12-23 19.51 19.60 19.10 19.38 0.0M
2021-12-22 18.95 19.47 18.95 19.19 0.0M
2021-12-21 19.07 19.54 18.93 18.93 0.0M
2021-12-20 18.92 19.24 18.80 19.04 0.0M
2021-12-17 19.65 19.80 18.92 18.92 0.1M
2021-12-16 20.01 20.06 19.62 19.62 0.0M
2021-12-15 20.02 20.39 19.75 19.82 0.0M
2021-12-14 19.89 19.93 19.59 19.85 0.0M
2021-12-13 19.90 20.00 19.77 19.85 0.0M
2021-12-10 19.82 20.16 19.78 19.99 0.0M
2021-12-09 19.75 20.07 19.75 19.77 0.0M
2021-12-08 20.28 20.34 19.62 19.67 0.0M
2021-12-07 20.00 20.29 19.88 20.18 0.0M
2021-12-06 19.76 20.00 19.60 19.95 0.0M
2021-12-03 19.54 20.22 19.07 19.64 0.0M
2021-12-02 19.17 19.59 19.07 19.57 0.0M
2021-12-01 19.27 20.12 18.96 19.17 0.0M
2021-11-30 19.63 19.63 18.82 19.15 0.0M
2021-11-29 20.18 20.41 19.75 19.92 0.1M
2021-11-26 20.08 20.24 19.81 20.03 0.0M
2021-11-24 19.67 20.69 19.40 20.43 0.0M
2021-11-23 19.80 19.97 19.46 19.75 0.0M
2021-11-22 19.87 20.00 19.36 20.00 0.1M
2021-11-19 19.11 19.98 19.09 19.56 0.1M
2021-11-18 18.98 20.00 18.21 19.49 0.1M
2021-11-17 18.01 19.07 17.86 18.66 0.1M
2021-11-16 17.88 18.10 17.66 18.05 0.0M
2021-11-15 17.69 17.83 17.65 17.79 0.0M
2021-11-12 17.55 17.70 17.41 17.63 0.0M
2021-11-11 17.63 17.72 17.44 17.57 0.0M
2021-11-10 17.64 17.75 17.37 17.66 0.0M
2021-11-09 17.53 17.63 17.39 17.62 0.0M
2021-11-08 17.36 17.63 17.20 17.63 0.0M
2021-11-05 17.36 17.44 17.29 17.42 0.0M
2021-11-04 17.18 17.41 17.18 17.36 0.0M
2021-11-03 17.22 17.40 17.16 17.38 0.0M
2021-11-02 17.45 17.45 17.18 17.33 0.0M
2021-11-01 17.16 17.50 17.05 17.38 0.0M
2021-10-29 17.15 17.21 17.05 17.05 0.0M
2021-10-28 17.09 17.20 17.09 17.14 0.0M
2021-10-27 17.36 17.41 17.05 17.07 0.0M
2021-10-26 17.36 17.47 17.35 17.41 0.0M
2021-10-25 17.50 17.50 17.30 17.38 0.0M
2021-10-22 17.34 17.45 17.21 17.45 0.0M
2021-10-21 17.89 17.89 17.21 17.42 0.0M
2021-10-20 17.26 17.50 17.26 17.50 0.0M
2021-10-19 17.41 17.42 17.30 17.38 0.0M
2021-10-18 17.46 17.50 17.43 17.44 0.0M
2021-10-15 17.60 17.60 17.41 17.41 0.0M
2021-10-14 17.59 17.60 17.44 17.58 0.0M
2021-10-13 17.68 17.68 17.39 17.43 0.0M
2021-10-12 17.43 17.67 17.40 17.50 0.0M
2021-10-11 17.69 17.72 17.56 17.61 0.0M
2021-10-08 17.60 17.72 17.43 17.72 0.0M
2021-10-07 17.63 17.74 17.43 17.68 0.0M
2021-10-06 17.45 17.66 17.44 17.59 0.0M
2021-10-05 17.54 17.57 17.41 17.56 0.0M
2021-10-04 17.51 17.62 17.40 17.40 0.0M
2021-10-01 17.72 17.72 17.44 17.62 0.0M
2021-09-30 17.56 17.74 17.47 17.48 0.0M
2021-09-29 17.58 17.71 17.50 17.59 0.0M
2021-09-28 17.44 17.65 17.34 17.47 0.0M
2021-09-27 17.22 17.70 17.20 17.36 0.0M
2021-09-24 16.96 17.28 16.96 16.98 0.0M
2021-09-23 17.02 17.22 16.94 16.98 0.0M
2021-09-22 17.04 17.04 16.87 16.93 0.0M
2021-09-21 17.05 17.05 16.75 16.89 0.0M
2021-09-20 16.99 16.99 16.67 16.97 0.0M
2021-09-17 16.71 17.47 16.71 17.35 0.1M
2021-09-16 16.88 16.88 16.69 16.84 0.0M
2021-09-15 16.81 16.91 16.77 16.91 0.0M
2021-09-14 16.90 16.94 16.52 16.71 0.0M
2021-09-13 17.02 17.07 16.90 16.96 0.0M
2021-09-10 17.20 17.28 16.90 17.00 0.0M
2021-09-09 17.42 17.46 17.02 17.02 0.0M
2021-09-08 17.22 17.38 17.15 17.38 0.0M
2021-09-07 17.34 17.42 17.22 17.28 0.0M
2021-09-03 17.30 17.54 17.30 17.45 0.0M
2021-09-02 17.67 17.67 17.38 17.42 0.0M
2021-09-01 17.37 17.64 17.15 17.46 0.0M
2021-08-31 17.42 17.78 16.94 17.48 0.0M
2021-08-30 17.94 17.94 17.46 17.52 0.0M
2021-08-27 17.67 18.10 17.35 17.81 0.0M
2021-08-26 17.39 17.70 17.31 17.53 0.0M
2021-08-25 17.40 17.52 17.28 17.28 0.0M
2021-08-24 17.41 17.53 17.31 17.40 0.0M
2021-08-23 17.43 17.55 17.37 17.40 0.0M
2021-08-20 17.69 17.69 17.40 17.49 0.1M
2021-08-19 17.36 17.80 17.36 17.67 0.0M
2021-08-18 17.62 17.80 17.36 17.56 0.0M
2021-08-17 17.50 17.67 17.50 17.60 0.0M
2021-08-16 17.57 17.71 17.50 17.53 0.0M
2021-08-13 17.75 17.75 17.53 17.70 0.0M
2021-08-12 17.87 17.99 17.69 17.81 0.0M
2021-08-11 17.89 18.02 17.72 17.89 0.0M
2021-08-10 17.86 17.99 17.73 17.94 0.0M
2021-08-09 17.90 17.92 17.57 17.74 0.0M
2021-08-06 17.88 18.05 17.77 17.90 0.0M
2021-08-05 17.25 18.09 17.16 17.81 0.2M
2021-08-04 17.34 17.34 17.05 17.11 0.0M
2021-08-03 17.15 17.27 16.99 17.12 0.1M
2021-08-02 16.88 17.25 16.84 17.10 0.1M
2021-07-30 16.82 16.99 16.71 16.84 0.0M
2021-07-29 16.73 16.86 16.59 16.80 0.0M
2021-07-28 16.67 16.77 16.46 16.73 0.0M
2021-07-27 16.37 16.81 16.37 16.74 0.0M
2021-07-26 16.44 16.60 16.31 16.50 0.0M
2021-07-23 16.36 16.60 16.31 16.45 0.0M
2021-07-22 16.39 16.46 16.07 16.32 0.0M
2021-07-21 16.43 16.64 16.43 16.47 0.0M
2021-07-20 16.16 16.57 16.16 16.36 0.0M
2021-07-19 16.33 16.33 16.05 16.08 0.0M
2021-07-16 16.85 16.85 16.46 16.48 0.0M
2021-07-15 16.37 16.78 16.35 16.69 0.0M
2021-07-14 16.26 16.61 16.24 16.50 0.0M
2021-07-13 16.36 16.42 16.22 16.28 0.0M
2021-07-12 16.25 16.57 15.93 16.47 0.0M
2021-07-09 16.21 16.55 16.21 16.34 0.1M
2021-07-08 16.05 16.18 15.85 16.01 0.1M
2021-07-07 16.30 16.39 16.12 16.23 0.1M
2021-07-06 16.68 16.69 16.16 16.24 0.1M
2021-07-02 16.78 16.90 16.71 16.73 0.0M
2021-07-01 16.47 16.95 16.45 16.85 0.1M
2021-06-30 16.55 16.57 16.27 16.37 0.1M
2021-06-29 16.75 16.85 16.46 16.55 0.2M
2021-06-28 16.40 16.95 16.40 16.75 0.1M
2021-06-25 16.89 17.08 16.10 16.37 1.9M
2021-06-24 16.97 17.11 16.78 16.88 0.1M
2021-06-23 16.58 17.01 16.58 16.79 0.1M
2021-06-22 16.80 16.80 16.44 16.58 0.1M
2021-06-21 16.47 17.16 16.29 16.72 0.1M
2021-06-18 16.83 17.00 16.20 16.25 0.1M
2021-06-17 17.05 17.14 17.00 17.07 0.1M
2021-06-16 17.06 17.22 17.05 17.07 0.1M
2021-06-15 17.27 17.27 17.05 17.15 0.1M
2021-06-14 17.37 17.37 17.10 17.13 0.1M
2021-06-11 17.29 17.35 17.25 17.28 0.0M
2021-06-10 17.51 17.52 17.25 17.28 0.0M
2021-06-09 17.41 17.43 17.25 17.32 0.1M
2021-06-08 17.37 17.55 17.35 17.47 0.0M
2021-06-07 17.69 17.69 17.31 17.37 0.1M
2021-06-04 17.71 17.80 17.65 17.65 0.0M
2021-06-03 17.50 17.77 17.50 17.72 0.0M
2021-06-02 17.73 17.73 17.34 17.46 0.0M
2021-06-01 17.82 17.82 17.55 17.59 0.0M
2021-05-28 17.90 17.90 17.50 17.64 0.0M
2021-05-27 17.86 18.09 17.73 18.01 0.0M
2021-05-26 17.62 17.86 17.51 17.74 0.0M
2021-05-25 18.30 18.37 17.60 17.60 0.0M
2021-05-24 18.02 18.33 17.97 18.17 0.0M
2021-05-21 17.93 18.26 17.76 17.91 0.0M
2021-05-20 17.50 17.79 17.11 17.69 0.1M
2021-05-19 17.43 17.87 17.40 17.49 0.0M
2021-05-18 18.03 18.10 17.52 17.54 0.0M
2021-05-17 18.07 18.27 17.86 17.99 0.0M
2021-05-14 17.61 18.39 17.59 18.29 0.1M
2021-05-13 17.10 17.76 17.10 17.62 0.0M
2021-05-12 17.16 17.50 16.89 17.08 0.1M
2021-05-11 17.23 17.50 17.17 17.31 0.0M
2021-05-10 17.60 17.80 17.45 17.51 0.0M
2021-05-07 17.57 17.63 17.41 17.55 0.0M
2021-05-06 17.65 17.82 17.30 17.62 0.0M
2021-05-05 17.90 17.98 17.56 17.69 0.0M
2021-05-04 17.77 17.96 17.70 17.81 0.0M
2021-05-03 18.31 18.40 17.40 17.92 0.1M
2021-04-30 17.77 18.34 17.77 18.12 0.1M
2021-04-29 17.90 17.96 17.78 17.92 0.0M
2021-04-28 17.60 17.77 17.41 17.77 0.0M
2021-04-27 17.86 17.98 17.31 17.50 0.0M
2021-04-26 18.00 18.22 17.77 17.82 0.0M
2021-04-23 17.91 18.12 17.90 17.97 0.0M
2021-04-22 17.84 18.21 17.61 17.84 0.0M
2021-04-21 18.05 18.13 17.53 17.87 0.0M
2021-04-20 18.06 18.06 17.51 17.90 0.1M
2021-04-19 18.30 18.30 17.62 17.98 0.0M
2021-04-16 18.20 18.67 17.85 18.34 0.0M
2021-04-15 18.00 18.23 17.59 18.04 0.0M
2021-04-14 18.00 18.03 17.67 17.98 0.0M
2021-04-13 17.87 18.00 17.61 17.78 0.0M
2021-04-12 18.05 18.10 17.52 17.98 0.0M
2021-04-09 18.02 18.24 17.90 18.02 0.0M
2021-04-08 17.98 18.12 17.72 17.99 0.0M
2021-04-07 18.31 18.31 17.69 17.76 0.0M
2021-04-06 17.99 19.00 17.90 18.20 0.0M
2021-04-05 18.56 18.56 17.80 18.01 0.0M
2021-04-01 17.54 18.28 17.51 18.27 0.1M
2021-03-31 18.52 18.52 17.48 17.50 0.1M
2021-03-30 18.07 18.71 17.94 18.53 0.0M
2021-03-29 18.33 18.69 17.75 17.90 0.0M
2021-03-26 18.10 18.50 17.92 18.46 0.0M
2021-03-25 17.50 18.01 17.46 17.98 0.0M
2021-03-24 17.75 18.12 17.44 17.44 0.0M
2021-03-23 17.68 17.83 17.50 17.51 0.0M
2021-03-22 18.08 18.25 17.52 17.92 0.1M
2021-03-19 18.24 18.28 17.73 18.25 0.2M
2021-03-18 18.34 18.82 18.18 18.28 0.0M
2021-03-17 18.45 18.68 18.05 18.31 0.0M
2021-03-16 18.81 18.81 18.05 18.23 0.0M
2021-03-15 19.57 19.57 18.57 18.87 0.0M
2021-03-12 19.43 19.99 19.43 19.96 0.1M
2021-03-11 19.57 19.57 19.12 19.43 0.0M
2021-03-10 18.96 19.50 18.89 19.39 0.0M
2021-03-09 18.50 19.00 18.43 18.83 0.0M
2021-03-08 18.28 18.64 18.01 18.50 0.1M
2021-03-05 17.50 18.72 17.26 18.31 0.1M
2021-03-04 17.33 18.00 17.21 17.30 0.1M
2021-03-03 17.12 18.00 17.01 17.54 0.1M
2021-03-02 17.25 17.25 16.76 16.77 0.0M
2021-03-01 17.11 17.33 17.00 17.23 0.0M
2021-02-26 16.80 17.06 16.11 16.97 0.1M
2021-02-25 17.54 17.75 16.84 16.86 0.0M
2021-02-24 17.47 17.99 17.35 17.54 0.0M
2021-02-23 17.03 18.90 17.01 17.33 0.1M
2021-02-22 16.80 17.16 16.65 17.08 0.0M
2021-02-19 16.42 16.84 16.42 16.84 0.0M
2021-02-18 16.65 16.65 16.34 16.41 0.0M
2021-02-17 16.69 16.75 16.60 16.70 0.0M
2021-02-16 16.80 16.85 16.51 16.80 0.1M
2021-02-12 16.68 17.05 16.68 16.85 0.0M
2021-02-11 16.64 16.78 16.50 16.74 0.0M
2021-02-10 16.72 16.72 16.21 16.50 0.0M
2021-02-09 16.98 16.98 16.45 16.73 0.0M
2021-02-08 16.95 17.00 16.55 16.89 0.1M
2021-02-05 16.34 16.59 16.04 16.59 0.0M
2021-02-04 15.75 16.24 15.75 16.24 0.0M
2021-02-03 15.32 15.80 15.08 15.80 0.0M
2021-02-02 15.24 15.60 15.06 15.38 0.0M
2021-02-01 15.44 15.56 15.00 15.09 0.1M
2021-01-29 15.29 15.53 15.29 15.38 0.0M
2021-01-28 15.65 15.65 15.23 15.36 0.0M
2021-01-27 15.50 15.64 14.71 15.41 0.0M
2021-01-26 15.67 15.80 15.57 15.80 0.0M
2021-01-25 15.27 15.80 15.19 15.72 0.0M
2021-01-22 15.36 15.42 15.20 15.42 0.0M
2021-01-21 15.27 15.59 15.20 15.42 0.0M
2021-01-20 15.75 15.75 15.11 15.20 0.0M
2021-01-19 16.24 16.24 15.58 15.81 0.0M
2021-01-15 15.97 16.04 15.90 15.94 0.0M
2021-01-14 15.40 16.45 15.31 16.10 0.4M
2021-01-13 15.50 15.59 15.22 15.44 0.0M
2021-01-12 15.09 15.61 14.79 15.61 0.1M
2021-01-11 15.08 15.17 14.95 15.02 0.0M
2021-01-08 14.75 15.30 14.71 15.25 0.0M
2021-01-07 14.82 15.01 14.65 14.80 0.0M
2021-01-06 14.24 15.11 14.24 14.63 0.0M
2021-01-05 14.23 14.54 14.07 14.07 0.0M
2021-01-04 14.76 14.89 14.23 14.27 0.0M