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
2023-12-29 74.50 74.50 72.75 73.05 0.1M
2023-12-28 74.84 74.89 74.02 74.69 0.0M
2023-12-27 76.05 76.12 74.71 74.93 0.1M
2023-12-26 76.00 76.90 75.25 76.24 0.1M
2023-12-22 75.00 75.99 74.74 75.89 0.1M
2023-12-21 76.09 76.09 74.42 74.88 0.1M
2023-12-20 76.91 77.65 75.14 75.14 0.2M
2023-12-19 75.28 77.12 74.76 76.99 0.1M
2023-12-18 74.85 75.51 73.49 75.28 0.1M
2023-12-15 74.94 74.98 71.97 74.12 0.3M
2023-12-14 72.30 75.50 71.20 74.88 0.2M
2023-12-13 67.50 70.59 66.86 70.55 0.1M
2023-12-12 67.45 67.64 66.63 67.19 0.1M
2023-12-11 67.91 68.45 67.12 67.33 0.1M
2023-12-08 66.81 68.28 66.81 68.03 0.1M
2023-12-07 65.74 66.99 64.99 66.99 0.1M
2023-12-06 65.70 67.15 65.23 65.60 0.1M
2023-12-05 64.50 65.20 63.90 64.99 0.1M
2023-12-04 64.60 66.02 64.60 64.91 0.1M
2023-12-01 61.30 65.24 61.24 65.22 0.1M
2023-11-30 62.37 62.88 61.29 61.63 0.1M
2023-11-29 62.18 63.42 61.56 62.19 0.1M
2023-11-28 62.46 62.67 61.38 61.55 0.1M
2023-11-27 63.24 63.24 62.45 62.64 0.1M
2023-11-24 63.40 63.70 62.91 63.34 0.1M
2023-11-22 63.80 64.18 63.26 63.37 0.1M
2023-11-21 64.51 64.51 63.01 63.01 0.0M
2023-11-20 64.99 65.70 64.46 64.98 0.0M
2023-11-17 64.70 65.71 64.50 64.65 0.1M
2023-11-16 65.06 65.48 63.40 64.27 0.1M
2023-11-15 64.34 66.56 64.34 65.56 0.1M
2023-11-14 62.34 64.73 62.34 64.71 0.1M
2023-11-13 60.63 60.82 60.20 60.48 0.1M
2023-11-10 61.00 61.34 60.29 61.00 0.1M
2023-11-09 61.66 61.66 59.96 60.69 0.1M
2023-11-08 62.15 62.15 60.75 61.39 0.0M
2023-11-07 62.74 62.74 61.58 61.82 0.0M
2023-11-06 63.40 63.44 62.52 62.74 0.1M
2023-11-03 63.09 64.26 63.09 63.38 0.1M
2023-11-02 60.18 62.00 60.18 61.50 0.1M
2023-11-01 59.54 59.59 58.52 59.53 0.1M
2023-10-31 60.21 60.58 59.24 59.57 0.1M
2023-10-30 60.74 61.05 59.91 60.03 0.1M
2023-10-27 62.23 65.05 59.82 60.13 0.1M
2023-10-26 60.52 62.45 60.52 62.24 0.1M
2023-10-25 59.86 61.09 58.99 60.29 0.1M
2023-10-24 59.96 62.16 59.01 60.28 0.1M
2023-10-23 60.05 62.06 59.60 59.81 0.1M
2023-10-20 61.97 62.01 60.01 60.09 0.1M
2023-10-19 61.26 62.51 61.00 61.98 0.1M
2023-10-18 63.96 63.96 59.92 60.91 0.1M
2023-10-17 62.08 64.72 62.08 63.75 0.1M
2023-10-16 63.07 63.51 62.03 62.38 0.0M
2023-10-13 64.33 64.60 62.09 62.40 0.0M
2023-10-12 64.59 64.81 63.62 63.96 0.0M
2023-10-11 64.41 64.99 64.41 64.79 0.0M
2023-10-10 63.33 64.54 63.32 64.39 0.0M
2023-10-09 62.90 64.00 62.90 63.07 0.1M
2023-10-06 62.44 64.37 62.26 63.46 0.1M
2023-10-05 61.95 63.14 61.95 62.90 0.1M
2023-10-04 61.20 62.60 60.61 62.42 0.1M
2023-10-03 61.59 61.59 60.51 60.95 0.1M
2023-10-02 61.96 62.21 61.31 61.98 0.1M
2023-09-29 62.25 62.90 61.80 62.25 0.1M
2023-09-28 62.04 62.78 61.76 61.84 0.1M
2023-09-27 62.04 62.63 61.49 61.99 0.1M
2023-09-26 61.68 62.49 61.39 61.54 0.1M
2023-09-25 61.36 62.38 61.36 62.34 0.1M
2023-09-22 61.67 61.75 60.94 61.41 0.0M
2023-09-21 61.37 62.11 61.25 61.53 0.1M
2023-09-20 62.20 63.17 61.83 61.83 0.1M
2023-09-19 61.87 62.09 61.42 61.77 0.1M
2023-09-18 62.44 62.44 61.58 61.67 0.0M
2023-09-15 63.34 63.74 61.94 62.30 0.2M
2023-09-14 62.72 63.58 62.27 63.57 0.1M
2023-09-13 62.26 62.42 61.40 62.27 0.0M
2023-09-12 61.82 63.06 61.06 62.32 0.0M
2023-09-11 62.38 63.22 62.00 62.35 0.0M
2023-09-08 62.21 62.83 61.62 62.34 0.0M
2023-09-07 61.73 63.36 61.22 62.09 0.1M
2023-09-06 62.05 62.25 61.34 61.82 0.1M
2023-09-05 63.09 63.09 61.83 62.00 0.0M
2023-09-01 62.68 64.21 62.56 63.47 0.1M
2023-08-31 61.75 62.23 61.29 62.11 0.1M
2023-08-30 62.65 63.21 61.59 61.71 0.1M
2023-08-29 62.64 63.08 62.38 62.66 0.0M
2023-08-28 62.06 62.99 62.06 62.73 0.0M
2023-08-25 62.72 62.72 61.12 61.91 0.0M
2023-08-24 62.51 63.50 61.94 62.35 0.0M
2023-08-23 62.00 62.89 61.82 62.67 0.1M
2023-08-22 63.19 63.75 61.88 62.05 0.1M
2023-08-21 63.45 63.81 63.00 63.35 0.1M
2023-08-18 63.10 64.28 63.03 63.47 0.1M
2023-08-17 63.48 64.19 63.48 63.58 0.1M
2023-08-16 62.28 63.67 62.28 63.40 0.1M
2023-08-15 62.97 63.57 62.19 62.62 0.1M
2023-08-14 64.96 64.96 63.49 63.74 0.0M
2023-08-11 64.86 65.74 64.86 65.09 0.0M
2023-08-10 66.04 66.75 65.24 65.45 0.0M
2023-08-09 66.21 66.30 65.19 65.66 0.1M
2023-08-08 65.05 66.28 63.88 66.21 0.1M
2023-08-07 66.27 67.03 66.27 66.31 0.1M
2023-08-04 66.88 67.30 65.87 66.34 0.1M
2023-08-03 66.57 67.80 66.02 66.97 0.1M
2023-08-02 65.82 67.04 65.35 66.77 0.1M
2023-08-01 65.66 66.99 64.86 66.87 0.1M
2023-07-31 66.03 66.52 65.28 66.08 0.2M
2023-07-28 66.37 66.89 65.57 65.88 0.1M
2023-07-27 66.76 67.08 65.43 65.68 0.1M
2023-07-26 65.72 67.08 65.42 66.22 0.1M
2023-07-25 65.69 66.46 64.78 64.92 0.1M
2023-07-24 63.45 66.19 63.30 65.82 0.1M
2023-07-21 63.26 63.50 62.67 63.30 0.1M
2023-07-20 64.25 64.25 61.52 62.35 0.1M
2023-07-19 59.75 61.92 59.75 61.78 0.1M
2023-07-18 58.42 60.15 58.22 59.70 0.1M
2023-07-17 57.64 58.91 57.64 58.51 0.1M
2023-07-14 59.14 59.14 57.66 57.99 0.1M
2023-07-13 59.30 59.85 58.58 59.16 0.1M
2023-07-12 59.27 59.98 58.39 58.80 0.1M
2023-07-11 57.97 58.54 57.32 58.15 0.1M
2023-07-10 57.56 59.16 57.56 57.80 0.1M
2023-07-07 55.19 58.19 55.19 57.53 0.1M
2023-07-06 55.02 55.45 54.21 55.24 0.1M
2023-07-05 55.74 56.51 54.98 55.88 0.1M
2023-07-03 55.01 56.60 55.01 56.10 0.1M
2023-06-30 56.79 56.79 54.80 54.99 0.1M
2023-06-29 55.69 56.95 55.69 56.35 0.1M
2023-06-28 55.16 55.30 54.51 55.14 0.1M
2023-06-27 54.50 56.05 53.81 55.39 0.1M
2023-06-26 53.78 55.10 53.78 54.39 0.1M
2023-06-23 53.29 54.46 53.15 53.64 0.2M
2023-06-22 55.00 55.09 53.76 54.06 0.1M
2023-06-21 55.73 56.59 55.35 55.51 0.1M
2023-06-20 56.16 56.36 55.65 55.85 0.1M
2023-06-16 56.99 56.99 55.54 56.41 0.3M
2023-06-15 54.45 56.84 53.08 56.63 0.1M
2023-06-14 56.38 56.99 54.75 55.05 0.1M
2023-06-13 54.35 56.60 53.56 56.36 0.1M
2023-06-12 53.17 54.96 53.00 53.93 0.1M
2023-06-09 52.89 53.01 52.18 52.52 0.1M
2023-06-08 53.43 53.60 51.72 52.78 0.1M
2023-06-07 52.03 54.28 52.03 53.79 0.1M
2023-06-06 48.77 51.86 47.98 51.50 0.1M
2023-06-05 50.63 50.63 48.61 48.96 0.1M
2023-06-02 47.66 50.87 47.00 50.76 0.1M
2023-06-01 46.50 47.63 45.90 47.04 0.1M
2023-05-31 47.46 48.46 45.79 46.12 0.1M
2023-05-30 48.15 48.95 47.26 47.72 0.1M
2023-05-26 46.90 48.21 46.17 48.00 0.1M
2023-05-25 47.12 47.44 46.51 47.15 0.1M
2023-05-24 48.99 50.20 47.31 47.52 0.1M
2023-05-23 47.68 50.04 47.52 49.29 0.1M
2023-05-22 46.79 47.62 46.16 47.42 0.1M
2023-05-19 48.38 48.40 46.15 46.40 0.1M
2023-05-18 48.00 48.00 46.86 47.78 0.1M
2023-05-17 45.32 47.99 44.88 47.79 0.1M
2023-05-16 45.90 46.62 44.75 44.76 0.1M
2023-05-15 45.00 46.27 45.00 45.69 0.1M
2023-05-12 45.20 45.43 44.41 45.09 0.1M
2023-05-11 45.02 46.12 44.60 45.04 0.1M
2023-05-10 46.32 46.90 45.18 45.52 0.1M
2023-05-09 45.39 46.33 44.86 45.61 0.1M
2023-05-08 47.27 47.76 45.65 45.65 0.1M
2023-05-05 45.10 46.87 45.10 46.67 0.2M
2023-05-04 44.56 44.71 42.42 44.16 0.3M
2023-05-03 45.36 47.26 45.36 45.66 0.2M
2023-05-02 46.82 46.82 44.63 45.34 0.1M
2023-05-01 48.28 48.51 46.62 47.12 0.1M
2023-04-28 47.57 48.64 47.41 48.08 0.1M
2023-04-27 47.76 48.48 47.19 47.50 0.1M
2023-04-26 47.93 49.92 46.69 47.50 0.1M
2023-04-25 50.12 50.12 47.67 47.81 0.1M
2023-04-24 50.93 51.49 50.46 50.60 0.1M
2023-04-21 51.32 51.54 50.69 51.15 0.1M
2023-04-20 51.69 52.26 51.32 51.73 0.1M
2023-04-19 51.12 53.12 50.60 52.26 0.3M
2023-04-18 51.37 51.55 50.00 50.25 0.1M
2023-04-17 50.36 51.24 49.82 51.16 0.2M
2023-04-14 51.89 52.24 50.10 50.23 0.1M
2023-04-13 50.77 51.97 50.56 51.29 0.1M
2023-04-12 51.73 51.73 50.35 50.55 0.1M
2023-04-11 52.63 52.81 51.20 51.27 0.1M
2023-04-10 52.83 53.79 52.34 52.44 0.1M
2023-04-06 52.55 53.32 52.37 53.29 0.1M
2023-04-05 52.25 52.60 51.44 52.32 0.1M
2023-04-04 54.57 54.57 52.01 52.95 0.1M
2023-04-03 55.01 55.39 54.14 54.30 0.1M
2023-03-31 54.09 55.05 53.74 54.81 0.1M
2023-03-30 55.78 56.31 53.12 53.74 0.1M
2023-03-29 55.85 55.85 54.59 55.53 0.1M
2023-03-28 55.18 56.04 54.21 55.27 0.1M
2023-03-27 56.04 56.97 55.03 55.10 0.1M
2023-03-24 53.38 55.31 51.91 54.84 0.2M
2023-03-23 57.63 57.63 53.46 53.57 0.2M
2023-03-22 59.94 60.10 57.07 57.07 0.1M
2023-03-21 59.82 61.80 59.20 59.95 0.1M
2023-03-20 59.50 60.83 57.76 57.88 0.1M
2023-03-17 60.59 60.59 57.49 58.51 0.3M
2023-03-16 59.24 62.76 58.09 61.45 0.1M
2023-03-15 57.74 60.62 57.37 59.55 0.1M
2023-03-14 62.43 63.58 58.99 59.66 0.1M
2023-03-13 61.36 61.47 54.40 59.36 0.3M
2023-03-10 63.37 64.31 60.59 62.24 0.2M
2023-03-09 67.16 67.30 64.03 64.05 0.1M
2023-03-08 68.68 68.98 67.17 67.60 0.0M
2023-03-07 69.21 69.39 67.88 68.20 0.1M
2023-03-06 70.05 70.24 69.05 69.46 0.1M
2023-03-03 69.87 70.19 69.12 69.98 0.1M
2023-03-02 70.13 70.65 68.67 69.56 0.1M
2023-03-01 70.16 70.63 69.88 70.50 0.0M
2023-02-28 70.73 71.41 69.84 70.40 0.2M
2023-02-27 71.27 71.78 70.49 70.61 0.1M
2023-02-24 71.00 71.03 70.19 70.87 0.1M
2023-02-23 71.74 72.23 70.80 71.10 0.1M
2023-02-22 71.92 72.15 71.03 71.63 0.1M
2023-02-21 72.68 72.68 71.54 71.63 0.0M
2023-02-17 72.13 72.95 71.87 72.79 0.1M
2023-02-16 72.28 72.83 71.72 71.93 0.1M
2023-02-15 71.75 72.72 71.17 72.63 0.0M
2023-02-14 72.99 72.99 71.42 72.03 0.0M
2023-02-13 72.34 73.03 72.16 72.94 0.1M
2023-02-10 71.98 72.71 71.69 72.14 0.1M
2023-02-09 73.66 73.83 71.76 71.98 0.1M
2023-02-08 73.62 73.62 72.86 73.30 0.1M
2023-02-07 73.14 73.97 72.73 73.79 0.1M
2023-02-06 74.01 74.31 73.03 73.18 0.1M
2023-02-03 72.73 74.21 72.73 74.02 0.1M
2023-02-02 71.97 72.95 71.31 72.95 0.0M
2023-02-01 70.95 72.27 70.78 71.46 0.1M
2023-01-31 69.26 71.18 69.07 71.13 0.1M
2023-01-30 69.15 69.76 68.74 69.07 0.1M
2023-01-27 69.15 69.32 68.76 69.15 0.0M
2023-01-26 69.67 69.67 68.44 69.00 0.1M
2023-01-25 69.65 69.65 68.08 69.13 0.0M
2023-01-24 70.14 70.57 69.22 69.82 0.0M
2023-01-23 69.53 70.56 69.26 70.16 0.1M
2023-01-20 69.72 69.80 68.18 69.15 0.1M
2023-01-19 72.00 72.13 68.86 68.93 0.1M
2023-01-18 71.89 71.89 70.29 70.40 0.1M
2023-01-17 73.76 73.80 72.38 72.53 0.1M
2023-01-13 72.57 74.28 72.08 74.03 0.1M
2023-01-12 71.87 73.28 71.87 72.72 0.1M
2023-01-11 71.15 71.76 70.70 71.75 0.1M
2023-01-10 71.88 72.54 70.85 71.00 0.1M
2023-01-09 73.72 73.72 71.37 71.84 0.1M
2023-01-06 71.97 73.71 71.97 73.08 0.1M
2023-01-05 73.22 73.67 71.20 71.23 0.1M
2023-01-04 74.03 75.27 73.50 73.78 0.1M
2023-01-03 75.23 77.75 73.42 73.94 0.1M