Logansport Financial Corp

LOGN
🏛️ 美国 →
30.05
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 46.50 46.50 46.50 46.50 0.0M
2021-12-23 48.00 48.00 48.00 48.00 0.0M
2021-12-22 47.25 47.25 47.25 47.25 0.0M
2021-12-21 47.25 47.25 47.25 47.25 0.0M
2021-12-17 46.55 49.99 46.55 49.99 0.0M
2021-12-16 46.50 46.55 46.50 46.50 0.0M
2021-12-15 46.50 46.50 46.01 46.01 0.0M
2021-12-14 46.50 46.95 46.50 46.95 0.0M
2021-12-13 47.00 47.00 47.00 47.00 0.0M
2021-12-10 48.00 48.00 46.51 46.51 0.0M
2021-12-02 49.95 49.95 49.95 49.95 0.0M
2021-12-01 48.39 49.00 48.39 49.00 0.0M
2021-11-24 46.60 47.21 46.50 47.21 0.0M
2021-11-16 47.00 47.00 47.00 47.00 0.0M
2021-11-15 48.49 48.49 46.65 46.65 0.0M
2021-11-11 48.50 48.50 48.50 48.50 0.0M
2021-11-05 46.66 46.66 46.66 46.66 0.0M
2021-10-19 46.75 46.75 46.75 46.75 0.0M
2021-10-13 48.00 48.00 46.50 46.50 0.0M
2021-10-12 48.50 48.50 48.50 48.50 0.0M
2021-08-31 47.05 47.05 47.05 47.05 0.0M
2021-08-20 47.25 47.25 47.25 47.25 0.0M
2021-08-16 47.25 47.25 47.25 47.25 0.0M
2021-07-28 47.60 50.00 47.60 50.00 0.0M
2021-07-23 47.25 47.25 47.25 47.25 0.0M
2021-07-14 47.40 47.40 47.35 47.35 0.0M
2021-07-12 48.10 48.10 48.05 48.06 0.0M
2021-07-08 48.25 48.25 48.25 48.25 0.0M
2021-07-06 50.00 50.00 48.25 48.25 0.0M
2021-07-01 49.99 49.99 49.99 49.99 0.0M
2021-06-24 48.75 49.00 48.45 49.00 0.0M
2021-06-15 49.10 49.10 49.00 49.00 0.0M
2021-06-03 49.00 49.00 49.00 49.00 0.0M
2021-05-28 48.75 49.00 48.75 49.00 0.0M
2021-05-27 48.59 48.59 48.59 48.59 0.0M
2021-05-11 46.30 46.30 46.30 46.30 0.0M
2021-05-10 46.70 46.70 46.70 46.70 0.0M
2021-05-05 46.01 46.70 46.01 46.70 0.0M
2021-05-04 46.70 46.70 46.00 46.01 0.0M
2021-04-28 46.70 46.90 46.70 46.70 0.0M
2021-04-26 46.70 46.70 46.70 46.70 0.0M
2021-04-22 46.75 46.75 46.75 46.75 0.0M
2021-04-19 50.50 50.50 50.50 50.50 0.0M
2021-04-15 46.52 46.52 46.52 46.52 0.0M
2021-04-13 49.89 49.89 49.89 49.89 0.0M
2021-04-12 49.90 49.90 49.89 49.89 0.0M
2021-04-09 49.87 49.87 49.87 49.87 0.0M
2021-04-07 49.86 49.87 49.86 49.87 0.0M
2021-04-05 46.23 46.23 46.23 46.23 0.0M
2021-03-31 49.99 49.99 45.26 45.26 0.0M
2021-03-30 49.99 49.99 44.29 44.29 0.0M
2021-03-25 49.52 49.52 49.52 49.52 0.0M
2021-03-22 49.03 49.03 49.03 49.03 0.0M
2021-03-18 48.06 49.03 48.06 49.03 0.0M
2021-03-08 48.07 48.07 48.07 48.07 0.0M
2021-03-04 44.23 44.23 44.23 44.23 0.0M
2021-03-02 47.92 47.92 46.15 46.15 0.0M
2021-03-01 47.97 47.98 43.38 43.38 0.0M
2021-02-24 48.07 48.07 48.07 48.07 0.0M
2021-02-19 48.07 48.07 48.07 48.07 0.0M
2021-02-16 47.65 47.65 47.65 47.65 0.0M
2021-02-12 42.54 42.54 42.54 42.54 0.0M
2021-02-11 42.54 42.54 42.54 42.54 0.0M
2021-02-09 42.54 42.54 42.54 42.54 0.0M
2021-02-08 42.30 42.30 42.30 42.30 0.0M
2021-01-21 42.30 42.30 42.30 42.30 0.0M
2021-01-08 42.78 42.78 42.78 42.78 0.0M