Muncy Columbia Financial Corp

CCFN
🏛️ 美国 →
49.32
最后更新: 2025-10-01
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
2025-10-01 49.36 49.37 49.32 49.32 0.0M
2025-09-26 50.00 50.00 50.00 50.00 0.0M
2025-09-24 50.23 50.23 50.00 50.00 0.0M
2025-09-22 49.85 50.00 49.85 50.00 0.0M
2025-09-18 49.40 50.50 49.40 50.50 0.0M
2025-09-17 49.50 50.00 49.50 50.00 0.0M
2025-09-15 48.58 50.25 48.58 50.23 0.0M
2025-09-11 50.25 50.25 50.25 50.25 0.0M
2025-09-10 49.54 49.54 48.58 49.54 0.0M
2025-09-09 49.07 49.55 49.07 49.50 0.0M
2025-09-08 49.53 49.55 49.04 49.50 0.0M
2025-09-05 48.53 51.00 48.53 49.54 0.0M
2025-09-04 48.90 49.69 48.53 49.00 0.0M
2025-09-03 48.08 49.69 48.08 49.00 0.0M
2025-09-02 49.07 49.50 48.50 49.50 0.0M
2025-08-28 48.80 49.72 48.12 49.70 0.0M
2025-08-27 49.82 49.82 49.82 49.82 0.0M
2025-08-26 49.25 49.30 48.62 48.62 0.0M
2025-08-25 49.50 49.96 48.50 49.25 0.0M
2025-08-22 49.97 50.38 48.00 50.00 0.0M
2025-08-21 50.00 50.00 50.00 50.00 0.0M
2025-08-20 48.15 50.00 48.15 50.00 0.0M
2025-08-18 48.11 50.50 48.11 50.50 0.0M
2025-08-15 50.99 51.00 50.99 50.99 0.0M
2025-08-12 47.66 47.93 47.66 47.93 0.0M
2025-08-08 47.26 49.00 47.26 49.00 0.0M
2025-08-07 47.27 49.00 47.27 49.00 0.0M
2025-08-06 47.21 49.00 47.21 49.00 0.0M
2025-08-05 50.00 50.00 50.00 50.00 0.0M
2025-07-25 47.65 47.89 47.65 47.89 0.0M
2025-07-23 47.50 47.50 47.50 47.50 0.0M
2025-07-22 47.50 47.50 47.50 47.50 0.0M
2025-07-18 47.14 47.15 47.14 47.15 0.0M
2025-07-17 46.50 46.50 46.50 46.50 0.0M
2025-07-15 47.14 47.14 47.14 47.14 0.0M
2025-07-14 46.30 46.30 46.30 46.30 0.0M
2025-07-11 46.31 46.31 46.31 46.31 0.0M
2025-07-09 47.25 47.25 46.25 46.25 0.0M
2025-07-02 47.25 47.50 47.25 47.50 0.0M
2025-06-25 46.05 46.05 46.05 46.05 0.0M
2025-06-23 46.00 46.00 46.00 46.00 0.0M
2025-06-16 45.97 46.00 45.50 45.50 0.0M
2025-06-13 46.00 48.00 46.00 46.00 0.0M
2025-06-12 45.97 46.00 45.97 46.00 0.0M
2025-06-11 46.00 46.00 46.00 46.00 0.0M
2025-06-06 44.00 45.88 44.00 45.88 0.0M
2025-06-05 45.88 46.00 45.88 46.00 0.0M
2025-06-03 44.00 44.00 44.00 44.00 0.0M
2025-05-30 43.83 44.31 43.81 44.00 0.0M
2025-05-29 43.75 43.75 43.75 43.75 0.0M
2025-05-28 49.48 49.48 47.50 47.50 0.0M
2025-05-27 43.26 45.00 43.26 45.00 0.0M
2025-05-23 45.40 45.49 44.03 45.49 0.0M
2025-05-22 46.00 46.00 45.50 45.50 0.0M
2025-05-21 46.00 46.00 44.00 46.00 0.0M
2025-05-20 45.27 46.34 45.27 46.34 0.0M
2025-05-16 44.30 44.30 44.26 44.26 0.0M
2025-05-15 43.98 44.00 43.98 44.00 0.0M
2025-05-14 44.44 44.44 44.44 44.44 0.0M
2025-05-13 44.00 44.00 44.00 44.00 0.0M
2025-05-12 44.83 44.83 44.83 44.83 0.0M
2025-05-09 42.55 43.50 42.55 43.10 0.0M
2025-05-08 45.27 45.27 45.27 45.27 0.0M
2025-05-07 44.00 44.00 44.00 44.00 0.0M
2025-05-05 43.51 44.25 43.51 44.25 0.0M
2025-05-02 41.42 44.00 41.41 44.00 0.0M
2025-04-30 39.55 42.03 39.16 41.95 0.0M
2025-04-28 40.61 42.52 40.61 42.52 0.0M
2025-04-25 41.20 41.20 41.20 41.20 0.0M
2025-04-24 40.76 40.76 40.75 40.75 0.0M
2025-04-23 40.61 40.73 40.60 40.73 0.0M
2025-04-22 40.00 41.00 40.00 41.00 0.0M
2025-04-21 38.80 38.80 38.80 38.80 0.0M
2025-04-17 38.61 38.61 38.61 38.61 0.0M
2025-04-16 38.75 38.75 38.74 38.75 0.0M
2025-04-15 38.75 38.75 38.75 38.75 0.0M
2025-04-14 38.75 38.75 38.75 38.75 0.0M
2025-04-10 38.75 38.75 38.75 38.75 0.0M
2025-04-09 38.73 38.75 38.73 38.75 0.0M
2025-04-08 40.00 40.00 38.60 38.75 0.0M
2025-04-07 40.00 40.00 38.25 39.75 0.0M
2025-04-04 40.50 40.75 39.00 40.75 0.0M
2025-03-31 41.05 42.00 41.05 42.00 0.0M
2025-03-27 41.50 41.50 41.50 41.50 0.0M
2025-03-21 41.42 41.50 41.00 41.50 0.0M
2025-03-20 41.40 41.40 41.40 41.40 0.0M
2025-03-19 41.68 41.70 41.68 41.70 0.0M
2025-03-17 42.40 42.40 41.40 41.40 0.0M
2025-03-14 43.90 43.90 43.75 43.75 0.0M
2025-03-13 43.74 44.00 43.00 44.00 0.0M
2025-03-12 41.07 43.89 41.07 43.89 0.0M
2025-03-11 41.07 43.02 41.07 43.02 0.0M
2025-03-10 43.90 43.90 43.02 43.02 0.0M
2025-03-07 43.91 43.92 43.02 43.02 0.0M
2025-03-06 43.00 43.91 43.00 43.91 0.0M
2025-03-05 42.30 43.00 42.30 43.00 0.0M
2025-03-04 42.10 43.92 42.06 42.10 0.0M
2025-03-03 42.10 42.32 42.10 42.32 0.0M
2025-02-27 42.89 42.89 42.06 42.06 0.0M
2025-02-26 42.10 42.10 42.06 42.06 0.0M
2025-02-24 43.34 43.34 43.34 43.34 0.0M
2025-02-21 43.43 43.43 42.50 42.51 0.0M
2025-02-14 43.35 43.35 43.35 43.35 0.0M
2025-02-12 43.96 43.96 43.25 43.25 0.0M
2025-02-10 42.76 44.00 42.26 44.00 0.0M
2025-02-05 43.02 43.02 42.26 42.26 0.0M
2025-02-04 43.75 43.75 43.73 43.75 0.0M
2025-02-03 44.00 44.00 43.75 43.75 0.0M
2025-01-31 44.00 44.00 44.00 44.00 0.0M
2025-01-30 44.00 44.00 44.00 44.00 0.0M
2025-01-29 44.06 44.06 44.00 44.00 0.0M
2025-01-27 43.03 44.00 43.03 44.00 0.0M
2025-01-24 44.54 44.54 44.05 44.05 0.0M
2025-01-23 43.95 45.00 43.75 45.00 0.0M
2025-01-21 43.00 43.00 43.00 43.00 0.0M
2025-01-16 42.02 43.00 42.02 43.00 0.0M
2025-01-14 41.93 41.93 41.93 41.93 0.0M
2025-01-13 42.29 42.29 42.00 42.00 0.0M
2025-01-08 43.00 43.00 42.10 42.10 0.0M
2025-01-03 43.00 43.77 43.00 43.77 0.0M
2025-01-02 42.05 43.00 42.05 43.00 0.0M