Sierra Bancorp【BSRR】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Sierra Bancorp (BSRR)

29.02

-0.83

(-2.78%)

종가: 30 12월 6:00AM

29.02

0.01

( 0.03% )

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.14	0.484764542936	28.88	29.89	28.59	40620	29.34858875	CS
4	-2.62	-8.2806573957	31.64	32.01	28.44	35878	30.43991455	CS
12	1.12	4.01433691756	27.9	35.13	27	37077	30.40845315	CS
26	7.89	37.3402744912	21.13	35.13	20.88	38652	29.020221	CS
52	6.07	26.4488017429	22.95	35.13	17.6	32548	25.3972953	CS
156	1.79	6.5736320235	27.23	35.13	15.01	32348	22.32667059	CS
260	-0.26	-0.887978142077	29.28	35.13	13.24	34291	22.39768231	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735342500	29.02	-0.83	-2.78	29.57	29.87	28.9	71811
1735256100	29.85	0.25	0.84	29.32	29.89	29.21	26797
1735077840	29.6	0.41	1.40	29.27	29.6	29.04	15708
1734996900	29.19	-0.02	-0.07	29.01	29.32	28.59	38506
1734737700	29.21	0.4	1.39	28.43	29.6	28.43	96809
1734651300	28.81	-0.24	-0.83	29.37	30.16	28.59	37500
1734564900	29.05	-1.68	-5.47	30.78	31.2541	28.44	53819
1734478500	30.73	-0.46	-1.47	31.22	31.35	30.5	30530
1734392100	31.19	0.05	0.16	30.9	31.47	30.82	20464
1734132900	31.14	0.13	0.42	31	31.26	30.475	17832
1734046500	31.01	-0.41	-1.30	31.46	31.59	30.82	19333
1733960100	31.42	0.28	0.90	31.54	31.93	31.33	30585
1733873700	31.14	0.09	0.29	31.04	31.6	30.64	35072
1733787300	31.05	-0.05	-0.16	31.28	31.61	30.88	32589
1733528100	31.1	0.14	0.45	31.2	31.39	30.66	28441
1733441700	30.96	-0.22	-0.71	31.18	31.32	30.4	65829
1733355300	31.18	0.38	1.23	30.89	31.29	30.22	58638
1733268900	30.8	-1.06	-3.33	31.68	31.79	30.57	34213
1733182500	31.86	0.39	1.24	31.56	32.009999	30.91	41926
1732917840	31.47	-0.14	-0.44	31.94	32	31.05	25141
1732750500	31.61	0.17	0.54	31.87	32.241	31.22	26820
1732664100	31.44	-0.94	-2.90	32.1	32.13	31.29	57643
1732577700	32.38	-0.01	-0.03	32.82	33.5	32.265	81224
1732318500	32.39	0.67	2.11	32.02	32.479999	31.57	34512
1732232100	31.72	1.12	3.66	30.98	31.72	30.46	45810
1732145700	30.6	-0.46	-1.48	30.89	31.3787	30.5	82264
1732059300	31.06	0.06	0.21	30.52	31.13	30.41	39422
1731972900	30.995	-0.34	-1.07	31.39	31.6	30.94	33776
1731713700	31.33	-0.19	-0.60	31.81	32.21	31.08	40836
1731627300	31.52	-0.65	-2.02	32.36	32.36	31.37	39681
1731540900	32.17	-0.12	-0.37	32.409999	33.1	32.17	37103
1731454500	32.29	-0.61	-1.85	32.85	33.229999	32.177999	49013
1731368100	32.9	0.54	1.67	32.89	33.545	32.884999	48147
1731108900	32.36	0.58	1.83	32.15	32.78	31.755	24788
1731022500	31.78	-2.81	-8.12	34.59	34.59	31.5	60668
1730936100	34.59	5.41	18.54	31.48	35.13	31.48	84256
1730849700	29.18	0.87	3.07	28.48	29.26	28.48	27413
1730763300	28.31	0.05	0.18	28.11	28.53	27.4274	25581
1730500500	28.26	-0.14	-0.49	28.68	28.79	28.0101	65471
1730414100	28.4	-0.54	-1.87	28.86	29.08	28.34	18206
1730327700	28.94	0.05	0.17	28.68	29.65	28.68	20387
1730241300	28.89	-0.5	-1.70	29.37	29.37	28.83	29140
1730154900	29.39	1.4	5.00	28.37	29.615	28.36	31544
1729895700	27.99	-0.6	-2.10	28.92	28.92	27.91	24443
1729809300	28.59	-0.34	-1.18	28.89	28.89	28.34	16562
1729722900	28.93	0.94	3.36	27.98	29.03	27.97	22107
1729636500	27.99	0.27	0.97	27.51	28	27	42699
1729550100	27.72	-2.03	-6.82	29.96	29.96	27.1201	52129
1729290900	29.75	0.54	1.85	29.82	29.9214	29.31	37306
1729204500	29.21	0.46	1.60	28.94	29.2399	28.505	101887
1729118100	28.75	0.26	0.91	28.83	29.71	27.08	56098
1729031700	28.49	0.12	0.42	28.51	29.57	28.4	25281
1728945300	28.37	-0.1	-0.35	28.52	28.645	28.04	12074
1728686100	28.47	1.03	3.75	27.58	28.69	27.58	14534
1728599700	27.44	-0.24	-0.87	27.4	27.62	27.31	12971
1728513300	27.68	0.17	0.62	27.43	27.82	27.43	15243
1728426900	27.51	0.19	0.70	27.35	27.68	27.22	14956
1728340500	27.32	-0.2	-0.73	27.35	27.6	27.16	18447
1728081300	27.52	0.07	0.26	27.9	27.9	27.485	16200
1727994900	27.45	-0.14	-0.51	27.36	27.7	27.35	17529
1727908500	27.59	-0.37	-1.32	27.74	27.97	27.58	24626
1727822100	27.96	-0.92	-3.19	28.67	29	27.95	28863
1727735700	28.88	0.25	0.87	28.64	29.14	28.46	29752

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관