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
2022-12-30 75.18 75.64 74.50 74.62 0.1M
2022-12-29 74.93 76.07 74.72 75.48 0.1M
2022-12-28 75.34 76.34 74.86 74.86 0.1M
2022-12-27 75.60 75.95 74.81 75.54 0.1M
2022-12-23 74.92 76.40 74.72 75.04 0.1M
2022-12-22 74.66 74.92 73.64 74.73 0.1M
2022-12-21 73.65 74.96 73.65 74.74 0.1M
2022-12-20 73.01 73.66 72.37 73.05 0.1M
2022-12-19 71.36 73.22 71.36 72.62 0.1M
2022-12-16 70.26 71.89 69.65 71.10 0.3M
2022-12-15 71.31 72.23 69.87 70.16 0.1M
2022-12-14 72.44 73.07 71.54 71.71 0.1M
2022-12-13 74.63 74.97 72.26 72.28 0.1M
2022-12-12 72.68 74.28 72.26 73.57 0.1M
2022-12-09 72.14 73.15 71.57 72.50 0.1M
2022-12-08 72.50 73.00 71.81 72.10 0.1M
2022-12-07 72.55 72.92 71.89 72.11 0.1M
2022-12-06 72.87 72.87 71.44 72.53 0.0M
2022-12-05 74.02 74.18 71.94 72.38 0.1M
2022-12-02 74.65 75.47 74.12 74.66 0.0M
2022-12-01 76.03 76.06 74.11 75.37 0.1M
2022-11-30 74.30 76.24 73.36 75.59 0.1M
2022-11-29 74.71 74.92 73.91 74.30 0.0M
2022-11-28 74.98 75.33 74.02 74.36 0.0M
2022-11-25 74.87 75.27 74.81 75.13 0.0M
2022-11-23 74.91 75.24 74.51 74.60 0.0M
2022-11-22 74.94 75.93 74.76 75.26 0.0M
2022-11-21 74.13 75.46 74.13 74.68 0.0M
2022-11-18 75.28 75.42 73.80 74.33 0.0M
2022-11-17 73.93 74.24 73.68 74.03 0.0M
2022-11-16 74.57 74.67 73.80 74.19 0.0M
2022-11-15 74.85 76.43 74.44 74.74 0.0M
2022-11-14 74.82 75.52 74.01 74.06 0.0M
2022-11-11 76.64 76.68 74.51 74.89 0.0M
2022-11-10 75.30 77.13 75.30 76.07 0.1M
2022-11-09 75.85 75.85 74.54 74.97 0.0M
2022-11-08 75.94 76.63 75.36 75.93 0.0M
2022-11-07 76.17 76.17 75.40 75.54 0.1M
2022-11-04 75.15 76.21 74.81 75.68 0.1M
2022-11-03 74.57 74.71 73.13 74.62 0.0M
2022-11-02 76.64 76.64 74.80 75.11 0.1M
2022-11-01 77.38 77.50 76.36 76.47 0.1M
2022-10-31 76.45 77.30 75.81 76.87 0.1M
2022-10-28 74.50 76.67 74.19 76.61 0.1M
2022-10-27 74.40 75.48 74.18 74.30 0.1M
2022-10-26 75.29 75.83 74.14 74.27 0.1M
2022-10-25 74.49 75.50 73.02 74.74 0.1M
2022-10-24 72.31 75.81 72.21 74.12 0.1M
2022-10-21 73.02 73.02 69.92 72.43 0.1M
2022-10-20 72.24 74.94 70.55 72.55 0.2M
2022-10-19 70.16 70.17 67.97 68.80 0.1M
2022-10-18 70.82 71.81 69.73 69.97 0.1M
2022-10-17 69.34 69.99 68.29 69.71 0.1M
2022-10-14 69.53 71.04 67.89 68.45 0.1M
2022-10-13 66.41 70.58 66.41 70.42 0.1M
2022-10-12 66.57 67.31 65.99 66.88 0.1M
2022-10-11 66.01 66.88 65.83 66.58 0.1M
2022-10-10 66.03 66.53 65.69 66.01 0.0M
2022-10-07 66.93 66.93 65.36 65.52 0.0M
2022-10-06 66.63 67.71 66.19 67.09 0.1M
2022-10-05 66.85 67.57 66.66 67.06 0.0M
2022-10-04 66.38 67.71 66.38 67.46 0.0M
2022-10-03 65.87 66.06 65.33 65.72 0.0M
2022-09-30 65.82 66.90 65.20 65.23 0.1M
2022-09-29 65.84 66.61 65.06 65.82 0.1M
2022-09-28 66.11 66.60 65.86 66.01 0.1M
2022-09-27 67.19 67.87 65.48 65.88 0.1M
2022-09-26 66.25 67.17 66.25 66.78 0.1M
2022-09-23 67.10 67.18 66.05 66.62 0.1M
2022-09-22 68.88 68.88 66.98 67.29 0.0M
2022-09-21 69.34 69.60 68.21 68.37 0.1M
2022-09-20 68.48 69.08 68.36 68.99 0.1M
2022-09-19 67.96 69.16 67.05 68.85 0.0M
2022-09-16 67.12 69.09 66.38 68.64 0.2M
2022-09-15 67.36 68.65 67.36 67.91 0.0M
2022-09-14 67.38 67.59 66.85 67.25 0.0M
2022-09-13 68.54 68.63 66.75 67.38 0.0M
2022-09-12 69.27 69.87 68.54 69.54 0.0M
2022-09-09 68.15 68.99 67.90 68.87 0.0M
2022-09-08 66.42 67.96 66.38 67.70 0.0M
2022-09-07 66.57 67.01 66.00 66.93 0.1M
2022-09-06 68.08 68.67 66.26 66.56 0.0M
2022-09-02 68.43 69.09 67.12 67.57 0.0M
2022-09-01 67.80 67.85 67.19 67.74 0.1M
2022-08-31 68.33 68.41 67.68 67.84 0.1M
2022-08-30 68.96 68.96 67.74 68.38 0.0M
2022-08-29 69.90 70.06 68.79 68.84 0.0M
2022-08-26 72.48 72.48 69.96 70.05 0.1M
2022-08-25 71.85 72.14 71.29 72.08 0.0M
2022-08-24 71.23 71.40 70.29 71.12 0.0M
2022-08-23 72.05 72.51 71.07 71.24 0.0M
2022-08-22 73.16 73.16 71.59 71.87 0.0M
2022-08-19 74.40 74.40 73.30 74.06 0.1M
2022-08-18 74.50 75.05 74.17 74.80 0.0M
2022-08-17 75.08 75.08 74.12 74.68 0.1M
2022-08-16 75.10 75.50 74.83 75.38 0.0M
2022-08-15 74.01 75.02 73.83 74.87 0.0M
2022-08-12 73.90 74.50 73.63 74.30 0.0M
2022-08-11 72.81 73.48 72.50 73.40 0.0M
2022-08-10 73.28 73.90 71.94 72.03 0.1M
2022-08-09 71.62 72.60 71.33 72.49 0.1M
2022-08-08 71.16 71.73 70.88 71.60 0.0M
2022-08-05 70.74 71.56 70.74 71.20 0.0M
2022-08-04 71.23 71.23 70.37 70.67 0.0M
2022-08-03 71.57 71.57 70.77 71.16 0.0M
2022-08-02 72.28 72.52 71.01 71.02 0.0M
2022-08-01 72.61 73.67 72.10 72.21 0.1M
2022-07-29 72.31 73.11 72.15 72.70 0.1M
2022-07-28 71.21 72.30 70.90 72.14 0.1M
2022-07-27 70.76 71.76 70.47 71.28 0.1M
2022-07-26 70.78 71.08 70.22 70.60 0.1M
2022-07-25 70.26 71.25 70.26 71.05 0.1M
2022-07-22 71.90 72.00 69.61 69.86 0.1M
2022-07-21 72.54 72.90 71.51 72.36 0.1M
2022-07-20 70.40 71.98 70.38 71.70 0.1M
2022-07-19 69.63 71.29 69.63 70.91 0.1M
2022-07-18 69.45 70.03 68.95 69.00 0.1M
2022-07-15 67.64 69.43 66.88 69.04 0.1M
2022-07-14 66.12 66.91 65.89 66.54 0.1M
2022-07-13 67.67 67.67 66.59 67.13 0.1M
2022-07-12 67.76 69.15 67.47 67.80 0.0M
2022-07-11 67.81 68.50 67.59 67.83 0.1M
2022-07-08 69.09 69.15 68.14 68.51 0.1M
2022-07-07 68.87 70.24 68.04 68.85 0.1M
2022-07-06 68.66 69.56 67.68 69.27 0.1M
2022-07-05 67.77 69.16 67.00 69.07 0.1M
2022-07-01 67.93 69.11 67.04 68.96 0.1M
2022-06-30 66.65 69.48 65.96 68.02 0.1M
2022-06-29 68.56 68.56 67.59 67.67 0.1M
2022-06-28 68.99 69.77 68.46 68.56 0.1M
2022-06-27 68.50 69.08 67.77 68.31 0.1M
2022-06-24 66.17 68.24 66.17 68.01 0.1M
2022-06-23 67.10 67.29 65.44 66.07 0.0M
2022-06-22 66.52 67.65 66.33 67.10 0.0M
2022-06-21 67.18 67.73 65.88 67.21 0.1M
2022-06-17 65.60 66.99 65.47 66.30 0.2M
2022-06-16 65.48 65.48 64.15 65.02 0.1M
2022-06-15 66.64 68.01 66.18 66.66 0.1M
2022-06-14 64.84 67.10 64.10 66.62 0.1M
2022-06-13 65.34 66.01 64.49 64.52 0.1M
2022-06-10 65.99 67.03 65.54 66.48 0.1M
2022-06-09 67.96 68.43 66.99 67.09 0.1M
2022-06-08 68.80 69.28 68.22 68.23 0.1M
2022-06-07 68.00 70.15 67.82 69.50 0.1M
2022-06-06 68.13 68.40 67.47 68.20 0.1M
2022-06-03 68.12 68.12 67.17 67.55 0.0M
2022-06-02 67.34 68.54 67.00 68.31 0.1M
2022-06-01 68.23 68.23 66.50 67.16 0.0M
2022-05-31 67.68 69.63 67.37 68.51 0.0M
2022-05-27 68.31 68.90 67.96 68.69 0.0M
2022-05-26 67.13 68.50 67.13 68.15 0.1M
2022-05-25 66.76 67.44 66.34 66.80 0.0M
2022-05-24 66.24 67.98 64.89 66.21 0.0M
2022-05-23 66.44 67.57 66.11 66.35 0.0M
2022-05-20 65.90 66.23 64.61 65.68 0.0M
2022-05-19 65.71 66.50 65.24 65.50 0.1M
2022-05-18 67.41 67.49 65.79 66.58 0.1M
2022-05-17 67.16 68.30 67.16 68.30 0.0M
2022-05-16 66.26 67.07 65.83 66.21 0.1M
2022-05-13 66.94 67.82 65.67 66.79 0.1M
2022-05-12 67.31 67.31 65.08 66.33 0.0M
2022-05-11 67.69 69.16 66.91 67.10 0.1M
2022-05-10 68.15 69.30 67.01 68.10 0.1M
2022-05-09 67.09 68.29 66.38 67.72 0.1M
2022-05-06 67.88 67.88 66.66 67.64 0.1M
2022-05-05 69.44 69.44 67.31 68.11 0.0M
2022-05-04 68.72 70.14 68.33 70.08 0.0M
2022-05-03 68.27 68.79 67.39 68.36 0.0M
2022-05-02 67.38 68.69 66.77 68.07 0.1M
2022-04-29 68.56 69.30 66.52 67.12 0.1M
2022-04-28 68.93 68.96 67.42 68.87 0.1M
2022-04-27 69.09 69.09 68.01 68.22 0.1M
2022-04-26 69.94 70.98 68.76 68.90 0.1M
2022-04-25 70.29 70.92 69.11 70.76 0.1M
2022-04-22 72.16 72.57 70.86 71.05 0.1M
2022-04-21 74.28 75.21 71.67 72.04 0.1M
2022-04-20 73.47 75.52 73.47 73.85 0.1M
2022-04-19 71.37 73.43 71.02 72.86 0.1M
2022-04-18 70.85 71.27 70.20 70.59 0.0M
2022-04-14 70.86 71.88 70.17 70.86 0.1M
2022-04-13 69.86 71.19 69.54 70.91 0.1M
2022-04-12 70.65 71.75 69.76 69.96 0.1M
2022-04-11 70.31 71.67 70.30 70.61 0.1M
2022-04-08 70.28 70.48 69.20 70.36 0.1M
2022-04-07 71.27 71.99 69.65 69.94 0.1M
2022-04-06 72.52 73.04 70.84 71.00 0.2M
2022-04-05 72.74 74.37 72.59 73.13 0.1M
2022-04-04 73.33 73.33 71.51 72.42 0.1M
2022-04-01 74.41 74.87 72.84 72.94 0.1M
2022-03-31 74.80 75.10 73.58 74.09 0.0M
2022-03-30 76.99 77.22 74.25 74.57 0.0M
2022-03-29 77.07 77.49 75.88 76.98 0.1M
2022-03-28 77.02 77.02 75.60 76.14 0.0M
2022-03-25 75.67 77.64 75.67 77.43 0.0M
2022-03-24 74.72 76.08 74.40 76.06 0.0M
2022-03-23 76.08 76.28 74.66 74.82 0.1M
2022-03-22 76.16 77.09 76.11 76.46 0.0M
2022-03-21 77.06 77.40 75.44 75.78 0.1M
2022-03-18 75.82 76.58 74.02 76.58 0.2M
2022-03-17 77.52 77.52 75.84 76.03 0.0M
2022-03-16 77.51 78.70 77.23 77.91 0.1M
2022-03-15 77.03 78.12 75.70 76.61 0.1M
2022-03-14 75.91 77.78 75.34 76.71 0.1M
2022-03-11 75.53 75.80 74.01 75.14 0.1M
2022-03-10 73.52 75.02 73.19 74.60 0.0M
2022-03-09 74.50 75.27 74.18 74.64 0.0M
2022-03-08 73.34 75.00 72.78 72.79 0.1M
2022-03-07 75.26 75.45 72.56 72.57 0.1M
2022-03-04 76.06 76.06 74.95 75.68 0.1M
2022-03-03 78.50 79.05 76.40 77.45 0.1M
2022-03-02 75.27 79.18 75.27 78.41 0.1M
2022-03-01 77.72 77.81 73.73 74.75 0.1M
2022-02-28 77.33 78.78 77.11 78.48 0.1M
2022-02-25 76.11 78.73 75.85 78.60 0.0M
2022-02-24 74.93 75.74 73.20 75.68 0.1M
2022-02-23 78.63 78.63 76.41 76.89 0.1M
2022-02-22 79.43 80.13 77.47 77.93 0.1M
2022-02-18 79.13 80.66 79.13 79.77 0.2M
2022-02-17 79.79 79.90 78.56 78.99 0.1M
2022-02-16 79.66 81.23 77.84 80.01 0.1M
2022-02-15 77.96 79.11 77.75 79.11 0.1M
2022-02-14 77.97 78.77 76.97 77.04 0.1M
2022-02-11 77.99 79.27 77.60 77.94 0.1M
2022-02-10 78.57 79.02 77.66 78.26 0.1M
2022-02-09 80.97 81.10 78.04 78.32 0.1M
2022-02-08 80.00 81.52 79.79 80.98 0.1M
2022-02-07 81.14 81.25 79.95 80.20 0.1M
2022-02-04 80.44 81.97 80.19 81.40 0.1M
2022-02-03 79.18 81.23 79.18 80.03 0.1M
2022-02-02 78.22 79.50 77.54 79.18 0.1M
2022-02-01 76.92 78.50 76.92 78.27 0.1M
2022-01-31 76.64 78.24 75.82 78.06 0.1M
2022-01-28 78.50 78.50 75.45 77.20 0.1M
2022-01-27 78.06 79.70 77.40 78.71 0.1M
2022-01-26 79.15 80.05 76.57 77.90 0.1M
2022-01-25 77.78 79.39 76.36 78.33 0.1M
2022-01-24 76.91 78.45 76.08 77.92 0.1M
2022-01-21 76.76 79.20 76.09 76.63 0.1M
2022-01-20 78.63 80.29 77.04 77.37 0.1M
2022-01-19 80.44 80.82 78.47 78.50 0.1M
2022-01-18 80.94 81.30 79.74 80.54 0.1M
2022-01-14 79.52 81.55 79.02 81.06 0.1M
2022-01-13 79.68 81.50 79.68 80.44 0.1M
2022-01-12 80.30 80.66 79.05 79.34 0.1M
2022-01-11 80.91 80.91 79.16 79.46 0.1M
2022-01-10 79.50 81.24 79.00 80.96 0.1M
2022-01-07 78.13 79.82 77.74 79.47 0.1M
2022-01-06 75.54 78.30 75.19 78.13 0.1M
2022-01-05 74.57 76.05 74.57 75.25 0.1M
2022-01-04 73.00 74.97 73.00 74.58 0.1M
2022-01-03 72.23 73.32 70.86 72.45 0.1M