
Citizens Bancorp of Virginia Inc (PK) (CZBT)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.9 | -3.11418685121 | 28.9 | 28.9 | 28 | 563 | 28.07289941 | CS |
4 | -0.9 | -3.11418685121 | 28.9 | 28.9 | 28 | 843 | 28.29228009 | CS |
12 | -1.5 | -5.08474576271 | 29.5 | 31 | 27.7 | 557 | 28.78234325 | CS |
26 | 0.55 | 2.00364298725 | 27.45 | 31 | 26.58 | 518 | 28.60959038 | CS |
52 | 1 | 3.7037037037 | 27 | 31 | 24.75 | 551 | 27.25406944 | CS |
156 | 0.45 | 1.6333938294 | 27.55 | 31.38 | 24.75 | 859 | 28.22130772 | CS |
260 | 3.4 | 13.8211382114 | 24.6 | 33 | 17.5 | 873 | 27.1447289 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740781740 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
1740695340 | 28 | -0.28 | -0.99 | 28.05 | 28.05 | 28 | 450 |
1740608880 | 28.28 | 0 | 0.00 | 28.28 | 28.28 | 28.28 | 0 |
1740522480 | 28.28 | 0.28 | 1.00 | 28.3 | 28.3 | 28.28 | 440 |
1740435600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
1740176400 | 28 | -0.15 | -0.53 | 28.9 | 28.9 | 28 | 800 |
1740090420 | 28.15 | 0 | 0.00 | 28.15 | 28.15 | 28.15 | 0 |
1740004020 | 28.15 | 0 | 0.00 | 28.15 | 28.15 | 28.15 | 0 |
1739917620 | 28.15 | 0 | 0.00 | 28.15 | 28.15 | 28.15 | 0 |
1739572020 | 28.15 | -0.35 | -1.23 | 28.7 | 28.7 | 28.15 | 1167 |
1739485200 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
1739398800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
1739312400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
1739226000 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
1738966800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
1738880400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
1738794000 | 28.5 | -0.2 | -0.69 | 28.75 | 28.75 | 28.5 | 1800 |
1738707600 | 28.6975 | 0 | 0.00 | 28.6975 | 28.6975 | 28.6975 | 0 |
1738621200 | 28.6975 | 0 | 0.00 | 28.6975 | 28.6975 | 28.6975 | 0 |
1738362000 | 28.6975 | -0.3 | -1.04 | 28.9 | 28.9 | 28.6975 | 402 |
1738276080 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1738189680 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1738103280 | 29 | -0.2 | -0.68 | 29 | 29 | 29 | 100 |
1738016820 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
1737757620 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
1737671220 | 29.2 | 0.18 | 0.63 | 29.2 | 29.2 | 29.2 | 100 |
1737584940 | 29.0172 | 0 | 0.00 | 29.0172 | 29.0172 | 29.0172 | 0 |
1737498540 | 29.0172 | 0.02 | 0.06 | 28.91 | 29.19 | 28.8785 | 1242 |
1737152520 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1737066120 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1736979720 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1736893320 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1736806920 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1736547720 | 29 | 0 | 0.00 | 27.85 | 29 | 27.7 | 900 |
1736375340 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1736288940 | 29 | -0.24 | -0.82 | 29 | 29 | 29 | 100 |
1736202360 | 29.24 | -0.26 | -0.88 | 27.76 | 29.24 | 27.76 | 225 |
1735943160 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
1735856760 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
1735683960 | 29.5 | -0.5 | -1.67 | 29.5 | 29.5 | 29.5 | 100 |
1735597620 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
1735338420 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
1735252020 | 30 | 2 | 7.13 | 30 | 30 | 30 | 100 |
1735078200 | 28.0027 | -2.06 | -6.84 | 29.26 | 29.26 | 28.0027 | 700 |
1734992940 | 30.06 | 0 | 0.00 | 30.06 | 30.06 | 30.06 | 0 |
1734733740 | 30.06 | 0 | 0.00 | 30.06 | 30.06 | 30.06 | 0 |
1734647340 | 30.06 | 0 | 0.00 | 30.06 | 30.06 | 30.06 | 0 |
1734560940 | 30.06 | 0.06 | 0.20 | 31 | 31 | 30.06 | 215 |
1734474480 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
1734388080 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
1734128880 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
1734042480 | 30 | 0 | 0.00 | 30 | 30 | 30 | 200 |
1733955900 | 30 | 0.5 | 1.69 | 29.5 | 30 | 29.5 | 1050 |
1733869200 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 500 |
1733782980 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
1733523780 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
1733437380 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
1733350980 | 29.5 | -1.5 | -4.84 | 30 | 30 | 29.5 | 277 |
1733236200 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
1733149800 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관