Preferred Bank

PFBC
🏛️ usa →
90.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 71.43 72.19 70.97 71.79 0.0M
2021-12-30 71.67 72.47 71.35 71.54 0.0M
2021-12-29 71.18 71.94 70.98 71.76 0.0M
2021-12-28 70.85 71.74 70.69 71.26 0.0M
2021-12-27 70.15 70.87 69.91 70.65 0.0M
2021-12-23 69.02 70.12 69.02 69.66 0.0M
2021-12-22 67.33 68.33 67.29 68.30 0.1M
2021-12-21 67.08 68.40 67.08 67.64 0.1M
2021-12-20 65.78 66.59 64.12 66.24 0.1M
2021-12-17 67.33 67.91 65.44 66.74 0.6M
2021-12-16 67.68 69.10 66.46 67.95 0.1M
2021-12-15 66.73 68.31 66.07 66.73 0.3M
2021-12-14 65.88 67.49 65.51 66.19 0.1M
2021-12-13 67.44 67.44 62.02 66.00 0.1M
2021-12-10 67.79 67.79 66.73 67.50 0.1M
2021-12-09 67.50 67.95 67.05 67.35 0.1M
2021-12-08 68.03 68.30 67.25 67.75 0.1M
2021-12-07 68.46 69.31 67.02 67.73 0.1M
2021-12-06 67.56 68.46 65.92 67.64 0.1M
2021-12-03 68.90 68.90 65.82 66.50 0.3M
2021-12-02 67.59 69.30 67.22 68.66 0.1M
2021-12-01 69.38 70.27 67.11 67.27 0.1M
2021-11-30 67.49 68.39 66.94 68.15 0.1M
2021-11-29 69.37 69.69 67.61 68.52 0.1M
2021-11-26 68.58 69.67 66.50 68.35 0.1M
2021-11-24 71.25 72.05 70.87 70.99 0.0M
2021-11-23 71.47 72.39 71.47 71.86 0.0M
2021-11-22 70.42 72.58 70.42 70.94 0.0M
2021-11-19 70.02 70.55 69.72 69.81 0.0M
2021-11-18 72.00 72.32 70.47 70.95 0.1M
2021-11-17 71.90 72.35 68.47 71.70 0.1M
2021-11-16 70.75 71.98 69.96 71.90 0.1M
2021-11-15 70.22 70.81 69.52 70.75 0.1M
2021-11-12 71.06 71.26 69.07 69.73 0.0M
2021-11-11 70.93 71.32 70.35 71.09 0.0M
2021-11-10 70.50 71.15 69.95 70.69 0.1M
2021-11-09 70.52 70.80 69.67 70.37 0.1M
2021-11-08 70.62 71.17 70.06 70.88 0.1M
2021-11-05 69.89 71.57 69.34 70.45 0.1M
2021-11-04 70.83 71.27 68.44 69.29 0.1M
2021-11-03 68.90 71.28 68.66 70.43 0.1M
2021-11-02 71.07 71.07 69.10 69.34 0.1M
2021-11-01 69.25 71.11 68.94 70.88 0.1M
2021-10-29 70.99 71.53 68.31 68.57 0.1M
2021-10-28 67.64 69.04 67.05 67.46 0.1M
2021-10-27 69.60 70.14 67.02 67.03 0.0M
2021-10-26 71.41 71.41 70.01 70.14 0.1M
2021-10-25 70.60 71.40 70.30 71.05 0.1M
2021-10-22 68.93 70.03 68.23 70.02 0.1M
2021-10-21 69.72 70.39 68.22 68.78 0.1M
2021-10-20 67.67 69.06 67.37 69.06 0.0M
2021-10-19 68.91 68.98 67.44 67.91 0.0M
2021-10-18 68.22 69.14 68.22 68.54 0.1M
2021-10-15 69.52 69.70 68.08 68.11 0.1M
2021-10-14 69.42 69.46 68.34 68.60 0.1M
2021-10-13 69.58 69.58 67.65 68.51 0.0M
2021-10-12 69.35 69.60 68.22 69.32 0.0M
2021-10-11 70.03 70.80 68.78 69.35 0.1M
2021-10-08 70.26 71.00 69.76 69.84 0.0M
2021-10-07 68.99 70.32 68.20 70.24 0.1M
2021-10-06 67.40 68.65 66.67 68.42 0.1M
2021-10-05 68.45 68.93 67.57 68.06 0.1M
2021-10-04 68.32 68.55 67.75 68.09 0.0M
2021-10-01 67.03 68.79 66.78 68.17 0.0M
2021-09-30 67.39 67.63 66.60 66.68 0.0M
2021-09-29 66.39 67.74 65.79 67.05 0.0M
2021-09-28 67.45 67.45 65.81 66.14 0.0M
2021-09-27 66.41 67.86 66.41 67.17 0.1M
2021-09-24 64.92 66.40 64.42 65.91 0.0M
2021-09-23 63.10 65.54 62.45 65.15 0.1M
2021-09-22 61.78 63.64 61.40 62.64 0.1M
2021-09-21 61.38 62.27 61.16 61.37 0.0M
2021-09-20 61.27 61.68 60.25 60.99 0.1M
2021-09-17 61.45 62.93 61.28 62.73 0.2M
2021-09-16 61.84 62.21 60.79 61.59 0.0M
2021-09-15 60.62 61.66 60.62 61.48 0.0M
2021-09-14 61.77 61.77 60.31 60.62 0.0M
2021-09-13 61.21 61.68 60.63 61.68 0.0M
2021-09-10 61.57 61.66 60.47 60.85 0.0M
2021-09-09 62.18 62.66 61.23 61.27 0.0M
2021-09-08 62.54 62.82 61.82 62.21 0.0M
2021-09-07 63.10 63.94 62.88 62.88 0.0M
2021-09-03 63.08 63.93 63.00 63.27 0.0M
2021-09-02 63.81 63.83 63.05 63.33 0.1M
2021-09-01 63.85 64.18 62.79 63.65 0.0M
2021-08-31 61.94 64.26 61.90 63.89 0.1M
2021-08-30 63.48 63.48 61.79 61.85 0.1M
2021-08-27 61.95 63.74 61.79 63.51 0.1M
2021-08-26 61.79 62.43 61.26 61.60 0.1M
2021-08-25 61.42 62.40 61.12 61.39 0.1M
2021-08-24 61.00 61.76 60.37 60.98 0.0M
2021-08-23 61.27 61.27 60.44 60.78 0.0M
2021-08-20 59.42 60.67 59.42 60.64 0.1M
2021-08-19 58.66 60.10 58.66 59.65 0.1M
2021-08-18 59.07 60.02 58.78 59.20 0.1M
2021-08-17 59.59 59.97 58.80 59.25 0.0M
2021-08-16 59.01 60.21 58.80 59.96 0.0M
2021-08-13 60.25 60.25 59.50 59.76 0.0M
2021-08-12 61.32 61.32 60.19 60.22 0.0M
2021-08-11 60.73 61.15 59.60 60.99 0.0M
2021-08-10 59.57 60.47 59.20 60.37 0.0M
2021-08-09 59.51 60.18 58.99 59.64 0.1M
2021-08-06 58.94 60.55 58.94 59.84 0.1M
2021-08-05 57.61 58.33 57.61 58.22 0.1M
2021-08-04 57.82 58.34 57.57 57.59 0.0M
2021-08-03 57.97 58.69 57.27 58.67 0.1M
2021-08-02 59.12 60.41 57.73 57.80 0.0M
2021-07-30 59.39 60.09 58.62 58.98 0.1M
2021-07-29 59.83 60.03 59.50 59.50 0.0M
2021-07-28 59.00 59.95 58.09 59.34 0.0M
2021-07-27 58.91 59.45 58.29 58.92 0.0M
2021-07-26 59.31 60.50 59.24 59.42 0.0M
2021-07-23 59.29 59.74 58.13 59.40 0.0M
2021-07-22 59.36 60.34 58.64 58.71 0.1M
2021-07-21 57.63 60.80 57.63 59.82 0.1M
2021-07-20 57.86 61.05 57.86 58.63 0.1M
2021-07-19 58.33 59.39 57.51 58.12 0.1M
2021-07-16 61.77 61.96 59.66 59.75 0.1M
2021-07-15 60.02 61.32 60.02 61.16 0.0M
2021-07-14 60.72 60.89 60.05 60.47 0.0M
2021-07-13 62.12 62.12 60.39 60.78 0.1M
2021-07-12 61.22 63.24 61.22 62.40 0.1M
2021-07-09 60.84 61.87 60.12 61.85 0.1M
2021-07-08 59.61 60.74 59.00 59.81 0.1M
2021-07-07 60.99 61.87 59.78 60.88 0.1M
2021-07-06 62.32 62.51 60.79 61.10 0.0M
2021-07-02 64.12 64.58 63.08 63.12 0.0M
2021-07-01 63.78 64.38 63.33 64.38 0.0M
2021-06-30 63.45 64.30 63.13 63.27 0.1M
2021-06-29 64.58 64.82 63.54 63.82 0.0M
2021-06-28 66.07 66.07 63.72 64.04 0.1M
2021-06-25 65.10 66.80 64.78 66.56 0.2M
2021-06-24 64.13 65.05 63.80 65.03 0.0M
2021-06-23 64.64 64.85 63.64 63.79 0.1M
2021-06-22 64.53 64.72 63.07 64.34 0.0M
2021-06-21 63.62 65.60 63.62 64.68 0.1M
2021-06-18 64.00 65.35 62.92 62.97 0.1M
2021-06-17 67.79 68.05 65.20 65.40 0.1M
2021-06-16 66.43 68.33 66.41 67.77 0.0M
2021-06-15 66.55 67.62 66.10 66.96 0.0M
2021-06-14 67.08 67.15 65.99 66.44 0.0M
2021-06-11 67.14 67.86 66.76 66.91 0.0M
2021-06-10 68.58 68.69 66.77 67.03 0.0M
2021-06-09 68.76 68.94 67.80 68.10 0.1M
2021-06-08 68.71 69.44 68.31 68.77 0.0M
2021-06-07 68.05 69.42 67.51 68.99 0.0M
2021-06-04 67.31 68.15 66.34 67.96 0.0M
2021-06-03 67.53 67.82 66.69 67.42 0.0M
2021-06-02 69.17 69.17 66.87 67.16 0.0M
2021-06-01 68.61 69.31 63.27 68.90 0.1M
2021-05-28 68.12 68.50 66.59 68.29 0.0M
2021-05-27 67.23 68.20 66.87 68.08 0.1M
2021-05-26 65.27 66.63 65.08 66.53 0.1M
2021-05-25 67.28 67.95 65.06 65.07 0.1M
2021-05-24 68.17 68.40 66.81 67.07 0.0M
2021-05-21 66.90 68.28 66.90 67.78 0.0M
2021-05-20 66.95 66.95 65.91 66.44 0.0M
2021-05-19 66.30 67.22 65.50 67.02 0.0M
2021-05-18 68.59 68.90 66.81 67.00 0.0M
2021-05-17 68.33 69.09 66.95 68.50 0.0M
2021-05-14 68.00 69.09 67.17 68.88 0.0M
2021-05-13 65.11 68.35 65.11 67.98 0.0M
2021-05-12 65.59 66.89 65.07 65.22 0.1M
2021-05-11 65.76 66.66 65.32 65.41 0.0M
2021-05-10 68.34 68.92 66.40 66.71 0.1M
2021-05-07 67.35 68.40 67.25 68.18 0.1M
2021-05-06 67.71 68.20 66.66 68.00 0.1M
2021-05-05 66.86 68.04 66.05 67.47 0.1M
2021-05-04 66.68 67.42 66.01 66.96 0.1M
2021-05-03 66.23 67.68 65.55 66.94 0.1M
2021-04-30 65.65 66.36 65.15 65.54 0.0M
2021-04-29 67.03 67.80 66.00 66.33 0.0M
2021-04-28 66.61 67.18 65.99 66.31 0.0M
2021-04-27 67.12 67.12 65.41 66.40 0.1M
2021-04-26 67.75 68.59 66.61 66.73 0.0M
2021-04-23 64.74 68.25 64.74 67.28 0.1M
2021-04-22 65.96 66.00 64.43 64.43 0.1M
2021-04-21 64.94 66.70 64.26 65.36 0.0M
2021-04-20 67.94 67.94 64.92 65.42 0.1M
2021-04-19 68.83 69.09 67.00 68.10 0.1M
2021-04-16 68.00 68.48 67.14 68.14 0.1M
2021-04-15 67.43 67.63 66.29 67.54 0.0M
2021-04-14 65.75 67.65 65.51 67.49 0.1M
2021-04-13 66.78 66.78 64.86 65.01 0.0M
2021-04-12 66.70 66.99 66.50 66.61 0.0M
2021-04-09 66.98 66.98 65.70 66.49 0.0M
2021-04-08 65.53 66.46 64.64 65.93 0.0M
2021-04-07 66.00 66.49 65.18 66.00 0.1M
2021-04-06 64.85 65.74 64.23 65.40 0.1M
2021-04-05 65.20 65.79 64.11 65.79 0.1M
2021-04-01 63.70 64.86 63.42 64.82 0.0M
2021-03-31 64.70 65.47 63.09 63.68 0.1M
2021-03-30 64.92 65.67 64.36 64.63 0.1M
2021-03-29 64.14 65.85 63.13 64.50 0.3M
2021-03-26 65.24 65.88 63.84 65.53 0.1M
2021-03-25 62.82 64.25 60.69 64.15 0.1M
2021-03-24 62.94 64.89 62.09 62.83 0.1M
2021-03-23 63.17 63.83 61.44 62.50 0.1M
2021-03-22 65.02 65.02 62.65 63.96 0.1M
2021-03-19 63.87 66.07 63.28 65.66 0.2M
2021-03-18 65.72 67.73 64.81 65.01 0.0M
2021-03-17 65.23 65.85 64.43 65.39 0.1M
2021-03-16 64.26 65.26 63.06 64.75 0.0M
2021-03-15 66.88 66.88 64.04 64.63 0.0M
2021-03-12 66.03 67.49 65.23 66.59 0.1M
2021-03-11 66.00 66.05 63.16 65.66 0.1M
2021-03-10 63.82 65.92 63.35 65.20 0.1M
2021-03-09 64.66 65.40 62.40 63.65 0.1M
2021-03-08 63.92 65.95 62.70 64.93 0.1M
2021-03-05 62.09 63.32 61.20 63.21 0.1M
2021-03-04 61.39 63.20 58.20 61.21 0.1M
2021-03-03 59.80 62.90 59.13 61.30 0.2M
2021-03-02 59.38 60.01 57.95 59.61 0.1M
2021-03-01 58.81 59.89 58.68 59.55 0.1M
2021-02-26 58.05 59.18 56.76 57.95 0.1M
2021-02-25 59.59 60.74 58.17 58.49 0.1M
2021-02-24 58.57 60.03 58.00 58.98 0.1M
2021-02-23 55.27 57.87 55.27 57.52 0.1M
2021-02-22 53.11 55.37 52.77 55.30 0.1M
2021-02-19 52.39 53.18 52.39 53.18 0.1M
2021-02-18 52.42 52.80 51.80 52.30 0.0M
2021-02-17 52.55 53.19 52.49 52.81 0.0M
2021-02-16 52.45 53.50 51.76 52.86 0.1M
2021-02-12 51.98 53.15 51.61 51.97 0.1M
2021-02-11 52.23 53.08 51.85 52.25 0.1M
2021-02-10 53.00 53.26 52.07 52.29 0.0M
2021-02-09 52.30 53.00 51.89 52.62 0.1M
2021-02-08 51.05 52.72 51.05 52.72 0.1M
2021-02-05 52.00 52.00 50.26 50.98 0.1M
2021-02-04 50.51 52.06 49.99 51.72 0.1M
2021-02-03 50.27 50.87 49.34 50.38 0.1M
2021-02-02 50.63 50.81 49.31 50.50 0.1M
2021-02-01 48.61 49.54 47.84 49.13 0.0M
2021-01-29 49.73 49.73 48.09 48.29 0.1M
2021-01-28 49.57 50.18 48.46 49.81 0.1M
2021-01-27 51.03 51.13 48.38 48.83 0.1M
2021-01-26 51.19 51.81 50.16 51.49 0.1M
2021-01-25 50.48 50.69 49.56 50.12 0.1M
2021-01-22 49.39 51.10 48.97 51.04 0.1M
2021-01-21 50.98 50.98 48.97 49.95 0.1M
2021-01-20 51.17 51.91 50.38 51.04 0.0M
2021-01-19 52.00 52.00 50.64 51.27 0.1M
2021-01-15 51.57 52.76 51.00 51.74 0.1M
2021-01-14 52.21 52.79 50.48 52.48 0.0M
2021-01-13 52.07 52.07 51.32 51.88 0.0M
2021-01-12 51.71 52.64 51.71 52.41 0.0M
2021-01-11 50.22 51.47 49.79 51.36 0.0M
2021-01-08 51.92 52.50 50.22 51.07 0.1M
2021-01-07 52.75 53.57 51.86 51.96 0.1M
2021-01-06 49.23 53.41 49.23 52.22 0.1M
2021-01-05 48.82 49.93 48.56 49.09 0.1M
2021-01-04 50.72 51.07 48.60 49.20 0.1M