Pacific Financial Corp

PFLC
🏛️ 美国 →
11.60
最后更新: 2025-09-26
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
2024-12-31 12.45 12.45 12.45 12.45 0.0M
2024-12-30 12.31 12.45 12.31 12.45 0.0M
2024-12-27 12.45 12.45 12.40 12.40 0.0M
2024-12-26 12.31 12.31 12.31 12.31 0.0M
2024-12-24 12.38 12.45 12.31 12.40 0.0M
2024-12-23 12.36 12.36 12.31 12.31 0.0M
2024-12-20 12.45 12.45 12.40 12.40 0.0M
2024-12-19 12.36 12.45 12.36 12.45 0.0M
2024-12-17 12.36 12.45 12.36 12.45 0.0M
2024-12-13 12.50 12.50 12.40 12.45 0.0M
2024-12-12 12.45 12.70 12.36 12.69 0.0M
2024-12-11 12.45 12.70 12.36 12.70 0.0M
2024-12-10 12.15 12.70 12.15 12.70 0.0M
2024-12-06 12.50 12.50 12.50 12.50 0.0M
2024-12-05 12.45 12.50 12.45 12.50 0.0M
2024-12-04 12.50 12.50 12.50 12.50 0.0M
2024-12-03 12.50 12.70 12.50 12.70 0.0M
2024-11-26 12.40 13.00 12.40 13.00 0.0M
2024-11-22 12.45 12.45 12.45 12.45 0.0M
2024-11-20 12.00 12.45 11.90 12.45 0.0M
2024-11-18 12.45 12.45 12.45 12.45 0.0M
2024-11-15 11.90 12.45 11.90 12.45 0.0M
2024-11-14 12.00 12.05 12.00 12.05 0.0M
2024-11-12 12.00 12.00 12.00 12.00 0.0M
2024-11-11 11.76 12.00 11.76 12.00 0.0M
2024-11-08 12.00 12.00 12.00 12.00 0.0M
2024-11-07 12.00 12.00 12.00 12.00 0.0M
2024-11-06 11.95 12.00 11.76 11.77 0.0M
2024-11-05 11.80 11.80 11.80 11.80 0.0M
2024-11-04 11.80 11.80 11.76 11.80 0.0M
2024-11-01 11.76 11.95 11.76 11.95 0.0M
2024-10-30 11.72 11.94 11.71 11.94 0.0M
2024-10-28 11.77 11.77 11.76 11.76 0.0M
2024-10-25 11.86 11.95 11.80 11.95 0.0M
2024-10-23 12.00 12.00 12.00 12.00 0.0M
2024-10-21 12.00 12.00 11.87 11.87 0.0M
2024-10-18 12.00 12.00 12.00 12.00 0.0M
2024-10-16 11.85 11.95 11.85 11.95 0.0M
2024-10-15 11.90 11.90 11.90 11.90 0.0M
2024-10-11 11.95 11.95 11.80 11.90 0.0M
2024-10-10 11.95 11.95 11.95 11.95 0.0M
2024-10-09 11.90 11.90 11.85 11.85 0.0M
2024-10-07 11.90 11.90 11.90 11.90 0.0M
2024-10-04 11.90 11.90 11.75 11.75 0.0M
2024-10-03 11.65 11.75 11.65 11.75 0.0M
2024-10-02 11.65 11.65 11.65 11.65 0.0M
2024-10-01 11.65 11.65 11.55 11.55 0.0M
2024-09-30 11.55 11.65 11.50 11.65 0.0M
2024-09-27 11.65 11.65 11.60 11.60 0.0M
2024-09-26 11.65 11.65 11.65 11.65 0.0M
2024-09-25 11.40 11.40 11.40 11.40 0.0M
2024-09-24 11.40 11.50 11.35 11.35 0.0M
2024-09-20 11.50 11.50 11.50 11.50 0.0M
2024-09-19 11.50 11.50 11.30 11.50 0.0M
2024-09-18 11.40 11.40 11.40 11.40 0.0M
2024-09-17 11.40 11.40 11.40 11.40 0.0M
2024-09-16 11.50 11.50 11.39 11.49 0.0M
2024-09-13 11.40 11.50 11.40 11.50 0.0M
2024-09-12 11.06 11.45 11.06 11.45 0.0M
2024-09-11 11.05 11.20 11.05 11.20 0.0M
2024-09-09 11.00 11.40 11.00 11.40 0.0M
2024-09-03 11.00 11.40 11.00 11.40 0.0M
2024-08-30 11.00 11.20 10.90 11.00 0.0M
2024-08-28 11.00 11.00 11.00 11.00 0.0M
2024-08-27 10.90 10.90 10.90 10.90 0.0M
2024-08-26 10.92 11.00 10.90 10.93 0.0M
2024-08-23 10.90 10.90 10.90 10.90 0.0M
2024-08-22 10.90 10.90 10.90 10.90 0.0M
2024-08-20 10.51 10.80 10.51 10.80 0.0M
2024-08-19 10.50 10.50 10.50 10.50 0.0M
2024-08-16 10.90 10.90 10.50 10.90 0.0M
2024-08-15 10.80 10.80 10.80 10.80 0.0M
2024-08-13 10.50 10.50 10.50 10.50 0.0M
2024-08-09 10.40 10.50 10.40 10.50 0.0M
2024-08-08 10.20 10.40 10.20 10.40 0.0M
2024-08-07 10.25 10.25 10.25 10.25 0.0M
2024-08-05 10.20 10.20 10.10 10.10 0.0M
2024-08-01 10.22 10.22 10.22 10.22 0.0M
2024-07-31 10.20 10.20 10.20 10.20 0.0M
2024-07-30 10.20 10.20 10.20 10.20 0.0M
2024-07-29 10.20 10.20 10.20 10.20 0.0M
2024-07-26 10.20 10.20 10.16 10.16 0.0M
2024-07-25 10.20 10.20 10.20 10.20 0.0M
2024-07-23 10.10 10.20 10.10 10.20 0.0M
2024-07-22 10.00 10.10 10.00 10.10 0.0M
2024-07-18 10.02 10.10 10.02 10.10 0.0M
2024-07-17 10.05 10.10 10.05 10.10 0.0M
2024-07-16 9.99 10.04 9.99 10.03 0.0M
2024-07-15 9.88 9.88 9.88 9.88 0.0M
2024-07-12 9.90 9.99 9.81 9.99 0.0M
2024-07-11 9.90 9.90 9.90 9.90 0.0M
2024-07-10 9.70 9.80 9.70 9.80 0.0M
2024-07-09 9.70 9.70 9.70 9.70 0.0M
2024-07-08 9.70 9.65 9.65 9.70 0.0M
2024-07-05 9.80 9.80 9.70 9.70 0.0M
2024-07-02 9.80 9.80 9.80 9.80 0.0M
2024-07-01 9.80 9.80 9.80 9.80 0.0M
2024-06-28 9.80 9.80 9.80 9.80 0.0M
2024-06-27 9.70 9.80 9.70 9.80 0.0M
2024-06-26 9.70 9.80 9.70 9.80 0.0M
2024-06-21 9.80 9.80 9.80 9.80 0.0M
2024-06-20 9.70 9.70 9.70 9.70 0.0M
2024-06-14 9.80 9.80 9.70 9.70 0.0M
2024-06-13 9.80 9.80 9.80 9.80 0.0M
2024-06-12 9.70 10.00 9.70 9.80 0.0M
2024-06-11 9.70 10.00 9.70 10.00 0.0M
2024-06-10 9.70 10.00 9.70 10.00 0.0M
2024-06-07 9.70 9.80 9.70 9.80 0.0M
2024-06-05 9.80 9.80 9.70 9.70 0.0M
2024-06-04 10.00 10.00 10.00 10.00 0.0M
2024-05-28 10.10 10.10 10.00 10.00 0.0M
2024-05-24 10.10 10.10 10.10 10.10 0.0M
2024-05-22 10.10 10.10 10.10 10.10 0.0M
2024-05-16 9.80 10.10 9.80 10.10 0.0M
2024-05-15 9.50 10.10 9.50 10.10 0.0M
2024-05-14 9.60 9.60 9.50 9.50 0.0M
2024-05-13 9.50 9.50 9.50 9.50 0.0M
2024-05-09 9.50 9.50 9.50 9.50 0.0M
2024-05-08 9.50 9.60 9.50 9.60 0.0M
2024-05-03 9.60 9.60 9.60 9.60 0.0M
2024-05-02 9.40 9.60 9.30 9.40 0.0M
2024-04-30 9.40 9.60 9.30 9.60 0.0M
2024-04-29 9.50 9.60 9.50 9.60 0.0M
2024-04-26 9.40 9.50 9.30 9.50 0.0M
2024-04-24 9.50 9.50 9.50 9.50 0.0M
2024-04-23 9.60 9.60 9.60 9.60 0.0M
2024-04-22 9.40 9.40 9.40 9.40 0.0M
2024-04-19 9.40 9.50 9.40 9.40 0.0M
2024-04-18 9.40 9.40 9.40 9.40 0.0M
2024-04-17 9.40 9.40 9.30 9.40 0.0M
2024-04-16 9.30 9.40 9.30 9.30 0.1M
2024-04-15 9.50 9.70 9.40 9.40 0.0M
2024-04-12 9.50 9.70 9.50 9.70 0.0M
2024-04-11 9.90 9.90 9.60 9.80 0.0M
2024-04-09 9.50 10.00 9.20 10.00 0.0M
2024-04-08 9.60 9.60 9.60 9.60 0.0M
2024-04-05 9.70 9.80 9.60 9.70 0.0M
2024-04-04 9.90 9.90 9.90 9.90 0.0M
2024-04-03 9.90 9.90 9.60 9.80 0.0M
2024-04-02 10.10 10.20 9.80 9.90 0.0M
2024-04-01 10.20 10.20 10.10 10.20 0.0M
2024-03-28 10.20 10.20 10.20 10.20 0.0M
2024-03-25 10.30 10.30 10.30 10.30 0.0M
2024-03-21 10.10 10.20 10.10 10.20 0.0M
2024-03-19 10.10 10.20 10.10 10.20 0.0M
2024-03-18 10.20 10.20 10.20 10.20 0.0M
2024-03-15 10.20 10.30 10.20 10.30 0.0M
2024-03-12 10.30 10.30 10.20 10.30 0.0M
2024-03-07 10.20 10.30 10.20 10.30 0.0M
2024-03-06 10.20 10.30 10.20 10.20 0.0M
2024-03-05 10.10 10.40 10.10 10.40 0.0M
2024-03-04 10.20 10.20 10.10 10.10 0.0M
2024-03-01 10.20 10.20 10.10 10.20 0.0M
2024-02-29 10.10 10.40 10.00 10.20 0.0M
2024-02-28 10.10 10.10 10.00 10.10 0.0M
2024-02-27 10.30 10.40 10.00 10.00 0.0M
2024-02-26 10.40 10.50 10.40 10.50 0.0M
2024-02-23 10.70 10.70 10.50 10.50 0.0M
2024-02-21 10.50 10.50 10.50 10.50 0.0M
2024-02-20 10.60 10.60 10.40 10.60 0.0M
2024-02-13 10.60 10.60 10.60 10.60 0.0M
2024-02-12 10.60 10.60 10.40 10.60 0.0M
2024-02-09 10.40 10.60 10.40 10.60 0.0M
2024-02-07 10.30 10.70 10.30 10.70 0.0M
2024-02-06 10.50 10.50 10.50 10.50 0.0M
2024-02-05 10.50 10.70 10.50 10.70 0.0M
2024-02-02 10.80 10.80 10.80 10.80 0.0M
2024-02-01 10.80 10.80 10.80 10.80 0.0M
2024-01-31 10.70 10.70 10.70 10.70 0.0M
2024-01-30 10.80 10.80 10.70 10.80 0.0M
2024-01-26 10.80 10.80 10.70 10.70 0.0M
2024-01-25 10.80 10.80 10.80 10.80 0.0M
2024-01-24 10.90 11.00 10.90 10.90 0.0M
2024-01-19 11.00 11.00 10.80 10.80 0.0M
2024-01-18 10.80 10.80 10.80 10.80 0.0M
2024-01-17 10.80 10.80 10.80 10.80 0.0M
2024-01-16 10.80 10.90 10.80 10.80 0.0M
2024-01-12 11.00 11.00 11.00 11.00 0.0M
2024-01-11 10.80 11.00 10.80 10.80 0.0M
2024-01-10 11.00 11.00 10.80 10.80 0.0M
2024-01-09 10.90 10.90 10.80 10.80 0.0M
2024-01-08 11.00 11.00 11.00 11.00 0.0M
2024-01-05 11.00 11.00 11.00 11.00 0.0M
2024-01-03 11.30 11.30 11.00 11.00 0.0M
2024-01-02 11.00 11.00 11.00 11.00 0.0M