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
2023-12-29 31.00 31.00 31.00 31.00 0.0M
2023-12-27 30.03 30.03 30.00 30.00 0.0M
2023-12-26 31.00 31.00 31.00 31.00 0.0M
2023-12-15 29.50 29.50 29.50 29.50 0.0M
2023-12-13 29.75 29.75 29.50 29.50 0.0M
2023-12-11 29.75 29.75 29.75 29.75 0.0M
2023-12-05 29.95 29.95 29.95 29.95 0.0M
2023-12-01 30.25 30.25 30.25 30.25 0.0M
2023-11-22 30.50 30.50 30.50 30.50 0.0M
2023-11-09 30.61 30.70 30.00 30.00 0.0M
2023-11-08 30.67 30.67 30.67 30.67 0.0M
2023-10-24 30.54 30.54 30.54 30.54 0.0M
2023-10-19 30.40 30.40 30.40 30.40 0.0M
2023-10-04 31.79 31.79 31.79 31.79 0.0M
2023-10-03 31.86 31.86 31.15 31.15 0.0M
2023-09-28 32.02 32.50 32.02 32.50 0.0M
2023-09-27 32.02 32.02 32.00 32.00 0.0M
2023-09-21 32.02 32.02 32.02 32.02 0.0M
2023-09-14 32.00 32.00 32.00 32.00 0.0M
2023-09-06 31.30 32.16 31.30 31.33 0.0M
2023-09-05 32.50 32.50 32.50 32.50 0.0M
2023-08-29 33.32 33.32 33.32 33.32 0.0M
2023-08-28 32.50 32.75 32.50 32.75 0.0M
2023-08-24 30.56 30.56 30.56 30.56 0.0M
2023-08-22 31.75 31.75 31.00 31.00 0.0M
2023-08-18 31.75 31.75 31.75 31.75 0.0M
2023-08-17 31.78 31.78 31.77 31.77 0.0M
2023-08-15 33.42 33.42 33.42 33.42 0.0M
2023-08-14 31.72 31.72 31.72 31.72 0.0M
2023-08-04 33.45 33.45 33.45 33.45 0.0M
2023-08-03 31.11 32.10 31.11 31.26 0.0M
2023-08-02 33.76 33.76 33.76 33.76 0.0M
2023-07-26 33.89 33.89 33.89 33.89 0.0M
2023-07-24 30.75 30.75 30.75 30.75 0.0M
2023-07-20 30.74 30.75 30.74 30.75 0.0M
2023-07-19 29.50 29.50 29.50 29.50 0.0M
2023-07-17 29.75 29.75 29.75 29.75 0.0M
2023-07-14 30.12 30.12 29.75 29.75 0.0M
2023-07-13 30.50 30.50 30.50 30.50 0.0M
2023-07-12 30.45 30.50 30.45 30.50 0.0M
2023-07-11 30.05 30.05 30.05 30.05 0.0M
2023-07-10 30.75 30.75 30.50 30.50 0.0M
2023-07-06 30.75 30.75 30.75 30.75 0.0M
2023-07-05 31.00 31.00 31.00 31.00 0.0M
2023-06-30 31.75 31.75 31.00 31.00 0.0M
2023-06-29 32.14 32.14 32.13 32.13 0.0M
2023-06-28 32.55 32.55 32.55 32.55 0.0M
2023-06-27 32.98 32.98 32.98 32.98 0.0M
2023-06-26 33.98 33.98 33.98 33.98 0.0M
2023-06-23 33.00 33.00 33.00 33.00 0.0M
2023-06-22 33.05 34.00 33.05 34.00 0.0M
2023-06-21 34.00 34.00 34.00 34.00 0.0M
2023-06-20 33.60 34.50 33.60 34.00 0.0M
2023-06-16 33.60 33.60 33.60 33.60 0.0M
2023-06-15 33.85 33.85 33.85 33.85 0.0M
2023-06-14 34.75 34.75 34.75 34.75 0.0M
2023-06-12 33.95 33.95 33.95 33.95 0.0M
2023-06-08 34.00 34.00 32.12 32.12 0.0M
2023-06-07 34.75 34.75 34.75 34.75 0.0M
2023-06-06 34.75 34.75 34.75 34.75 0.0M
2023-05-24 34.00 34.00 34.00 34.00 0.0M
2023-05-17 34.75 34.75 34.75 34.75 0.0M
2023-05-12 35.50 35.50 35.50 35.50 0.0M
2023-05-10 36.00 36.00 36.00 36.00 0.0M
2023-05-09 36.50 36.50 36.50 36.50 0.0M
2023-05-08 36.50 36.50 36.50 36.50 0.0M
2023-05-03 38.40 38.40 38.40 38.40 0.0M
2023-05-02 37.01 37.01 36.55 36.55 0.0M
2023-05-01 39.98 39.98 38.00 38.00 0.0M
2023-04-17 36.63 36.63 36.63 36.63 0.0M
2023-03-31 39.25 39.70 39.25 39.70 0.0M
2023-03-27 36.93 38.25 36.93 38.25 0.0M
2023-03-17 41.25 41.25 41.25 41.25 0.0M
2023-03-14 42.00 42.00 42.00 42.00 0.0M
2023-03-13 39.50 42.38 36.42 42.38 0.0M
2023-03-10 43.27 43.27 43.27 43.27 0.0M
2023-03-06 42.99 42.99 42.50 42.97 0.0M
2023-03-03 42.50 42.50 42.50 42.50 0.0M
2023-03-02 42.00 42.00 42.00 42.00 0.0M
2023-03-01 39.01 41.00 39.01 41.00 0.0M
2023-02-28 41.00 41.00 41.00 41.00 0.0M
2023-02-22 40.09 40.09 40.09 40.09 0.0M
2023-02-21 40.25 40.31 40.25 40.31 0.0M
2023-02-16 41.01 41.01 41.01 41.01 0.0M
2023-02-10 40.50 42.49 40.50 42.49 0.0M
2023-02-07 38.15 42.90 37.13 40.50 0.0M
2023-02-06 39.00 39.00 39.00 39.00 0.0M
2023-02-03 39.00 39.00 37.25 39.00 0.0M
2023-01-31 39.75 39.75 39.75 39.75 0.0M
2023-01-25 40.11 40.11 40.00 40.00 0.0M
2023-01-17 39.27 39.50 38.75 38.75 0.0M
2023-01-13 40.00 40.00 40.00 40.00 0.0M