Peoples Bancorp of North Carolina Inc【PEBK】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.595	-1.36593204775	43.56	45.78	42.55	36570	43.96368546	CS
4	2.695	6.69232679414	40.27	45.78	39.96	36520	42.57172283	CS
12	5.065	13.364116095	37.9	45.78	37.9	33599	41.21969287	CS
26	5.115	13.5138705416	37.85	45.78	35.1	25760	39.82478408	CS
52	15.015	53.7209302326	27.95	45.78	26.81	16963	37.4607901	CS
156	22.815	113.225806452	20.15	45.78	17.3101	13305	32.08341583	CS
260	17.695	70.0237435694	25.27	45.78	16.35	11305	30.6913428	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781562900	42.55	-1.82	-4.10	44.6	44.99	42.55	22696
1781303700	44.37	0.31	0.72	44.25	44.75	44.25	19430
1781217300	44.055	-0.08	-0.17	44.68	44.94	43.61	21744
1781130900	44.13	-0.03	-0.07	44.57	45.78	43.83	38431
1781044500	44.16	0.77	1.77	43.56	45.125	43.56	80550
1780958100	43.39	0.31	0.72	43.31	43.97	43.2	25180
1780698900	43.08	1.02	2.43	42.24	43.37	42.21	45080
1780612500	42.06	0.93	2.26	41.76	42.47	41.65	44474
1780526100	41.13	-1.03	-2.44	41.89	42.08	41.02	23853
1780439700	42.16	0.65	1.57	41.6	42.4775	41.6	38147
1780353300	41.51	-0.59	-1.40	42.01	42.36	41.085	37047
1780094100	42.1	-0.26	-0.61	42.36	42.75	42.05	29762
1780007700	42.36	0.11	0.26	42.22	42.5	42	26043
1779921300	42.25	0.05	0.12	42.2	42.865	42.09	22830
1779834900	42.2	0.15	0.36	42.5	43.075	41.82	31599
1779489300	42.05	-0.51	-1.20	42.62	43.31	42.05	32706
1779402900	42.56	1.3	3.15	41.02	42.73	40.95	80409
1779316500	41.26	0.85	2.10	40.43	41.96	40.43	35959
1779230100	40.41	0.15	0.37	40.27	41.6832	39.96	37948
1779143700	40.26	0.35	0.88	40.15	40.61	40.15	30913
1778884500	39.91	-0.36	-0.89	40.11	40.64	39.75	18804
1778798100	40.27	0.37	0.93	39.91	40.8	39.9	17251
1778711700	39.9	-0.19	-0.47	40.17	40.35	39.75	16669
1778625300	40.09	0.17	0.43	39.92	40.25	39.14	30831
1778538900	39.92	-1.39	-3.36	41.31	41.38	39.81	28715
1778279700	41.31	0.13	0.32	41.152	42.95	41.152	23357
1778193300	41.18	0.77	1.91	40.55	41.325	40.4	49253
1778106900	40.41	0.54	1.35	40.34	40.795	40.31	28721
1778020500	39.87	0.25	0.63	40	40.87	39.64	17495
1777934100	39.62	-0.56	-1.39	40.18	40.43	39.53	25841
1777674900	40.18	0.76	1.93	39.52	40.33	38.91	26095
1777588500	39.42	0.35	0.90	38.97	39.54	38.85	20508
1777502100	39.07	-0.67	-1.69	39.75	39.94	38.84	24200
1777415700	39.74	0.41	1.04	39.52	39.915	39.52	40564
1777329300	39.33	0.02	0.05	39.25	40.5	38.54	36713
1777070100	39.31	-0.22	-0.56	39.52	39.97	38.935	35601
1776983700	39.53	-0.02	-0.05	39.53	40.29	38.8	44100
1776897300	39.55	-1.1	-2.71	40.94	41.635	39.53	43962
1776810900	40.65	-1.27	-3.03	42.2	42.415	40.365	37316
1776724500	41.92	-0.24	-0.57	42.08	42.625	41.915	29352
1776465300	42.16	1.07	2.60	41.45	42.625	41.25	54752
1776378900	41.09	-0.51	-1.23	41.53	42.5999	41.02	29520
1776292500	41.6	-0.33	-0.78	41.88	42.15	41.28	36767
1776206100	41.925	0.13	0.30	41.9	42.13	41.32	60841
1776119700	41.8	0.03	0.07	41.85	41.94	41.4	50257
1775860500	41.77	-0.19	-0.45	42.01	42.26	41.515	39574
1775774100	41.96	0.55	1.33	41.43	41.98	41.27	62490
1775687700	41.41	0.95	2.35	41.9	42.36	41.07	52987
1775601300	40.46	0.16	0.40	40.3	40.5	40.25	47445
1775514900	40.3	0.64	1.61	39.61	40.455	39.52	39788
1775169300	39.66	0.15	0.38	38.94	40	38.94	21165
1775082900	39.51	0.35	0.89	39.46	39.96	39.15	18038
1774996500	39.16	0.38	0.99	39.31	39.5	39	6182
1774910100	38.775	0.28	0.74	38.86	38.93	38.4	29660
1774650900	38.49	-0.1	-0.26	38.36	38.62	38.2	16411
1774564500	38.59	-0.01	-0.03	38.26	38.68	38.23	16940
1774478100	38.6	0.09	0.23	38.87	39.14	38.345	19489
1774391700	38.51	0.43	1.13	37.9	38.63	37.9	27256
1774305300	38.08	0.91	2.45	38.12	38.7	37.76	34618
1774046100	37.17	-0.79	-2.08	38.04	37.995	37.02	74740
1773959700	37.96	0.72	1.93	37.11	38.49	37.005	16301
1773873300	37.24	-0.67	-1.77	37.99	38	37.1	20067
1773786900	37.91	-0.01	-0.03	38.3	38.785	37.77	18385
1773700500	37.92	0.47	1.26	37.94	39.3	37.75	49374