Coastal Financial Corporation
〈CCB〉
| 走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | ETF檔數 |
|---|---|---|---|---|---|---|---|---|
| AMAL | Amalgamated Financial | 11/20 | 35.5500 | 0.4000 | 1.14 | 189,105 | 25 | |
| TBBK | The Bancorp | 11/20 | 54.9800 | 0.0300 | 0.05 | 443,555 | 24 | |
| CASH | Pathward Financial | 11/20 | 79.5200 | 0.5500 | 0.70 | 152,699 | 24 | |
| AX | Axos Financial | 11/20 | 79.7300 | 0.1100 | 0.14 | 569,592 | 24 | |
| VBTX | Veritex Holdings | 11/20 | 28.9800 | -0.0800 | -0.28 | 282,905 | 23 | |
| EFSC | Enterprise Financial Services | 11/20 | 58.7700 | -0.0500 | -0.09 | 114,616 | 23 | |
| WSFS | WSFS Financial | 11/20 | 57.5000 | 0 | 0 | 186,447 | 23 | |
| PEBO | Peoples Bancorp | 11/20 | 34.7900 | -0.0700 | -0.20 | 76,621 | 23 | |
| WAFD | WaFd | 11/20 | 35.9200 | -0.0300 | -0.08 | 352,995 | 23 | |
| TRST | TrustCo Bank Corp NY | 11/20 | 36.2900 | -0.0800 | -0.22 | 58,367 | 23 | |
| HOPE | Hope Bancorp | 11/20 | 13.3700 | 0.0400 | 0.30 | 426,766 | 23 | |
| FRME | First Merchants | 11/20 | 42.7200 | -0.1400 | -0.33 | 172,882 | 23 | |
| FBP | First BanCorp. | 11/20 | 20.6900 | 0.1500 | 0.73 | 968,551 | 23 | |
| OFG | OFG | 11/20 | 43.4400 | 0 | 0 | 205,949 | 23 | |
| FBK | FB Financial | 11/20 | 54.3400 | -0.2900 | -0.53 | 98,422 | 23 | |
| QCRH | QCR Holdings | 11/20 | 89.3100 | 0.0200 | 0.02 | 46,519 | 23 | |
| HBNC | Horizon Bancorp | 11/20 | 18.0700 | 0.0300 | 0.17 | 164,996 | 22 | |
| TCBK | TriCo Bancshares | 11/20 | 46.5200 | -0.5000 | -1.06 | 107,811 | 22 | |
| STBA | S&T Bancorp, Inc. | 11/20 | 41.9600 | -0.0600 | -0.14 | 96,386 | 22 | |
| CHCO | City Holding | 11/20 | 128.4100 | -0.2400 | -0.19 | 25,780 | 22 | |
| HFWA | Heritage Financial | 11/20 | 25.4900 | -0.1000 | -0.39 | 124,121 | 22 | |
| FFBC | First Financial Bancorp. | 11/20 | 28.6700 | -0.1200 | -0.42 | 221,954 | 22 | |
| LOB | Live Oak Bancshares | 11/20 | 46.0200 | -0.0300 | -0.07 | 184,556 | 22 | |
| EGBN | Eagle Bancorp | 11/20 | 28.2600 | -0.2700 | -0.95 | 133,733 | 22 | |
| CNOB | ConnectOne | 11/20 | 26.5800 | -0.3000 | -1.12 | 123,583 | 22 | |
| BY | Byline Bancorp | 11/20 | 30.9300 | 0.2100 | 0.68 | 161,810 | 22 | |
| DCOM | Dime Community Bancshares | 11/20 | 34.6900 | -0.1100 | -0.32 | 249,619 | 22 | |
| BANF | BancFirst | 11/20 | 121.2100 | -0.2600 | -0.21 | 64,192 | 22 | |
| TOWN | TowneBank | 11/20 | 34.9100 | -0.4900 | -1.38 | 345,349 | 22 | |
| IBOC | International Bancshares | 11/20 | 69.9000 | -0.7600 | -1.08 | 110,873 | 22 | |
| OSBC | Old Second Bancorp, Inc. | 11/20 | 18.3800 | 0.1400 | 0.77 | 202,610 | 22 | |
| HTLF | Heartland Financial USA | 11/20 | 64.8000 | -0.4300 | -0.66 | 225,522 | 22 | |
| SFNC | Simmons First National | 11/20 | 24.1100 | 0.0400 | 0.17 | 428,395 | 22 | |
| UVSP | Univest Financial | 11/20 | 30.4500 | -0.2600 | -0.85 | 103,481 | 22 | |
| BANR | Banner | 11/20 | 72.2400 | -0.0300 | -0.04 | 116,522 | 22 | |
| PFC | Premier Financial | 11/20 | 27.5000 | -0.1400 | -0.51 | 106,648 | 22 | |
| HTBK | Heritage Commerce | 11/20 | 10.5200 | -0.0100 | -0.09 | 326,992 | 22 | |
| SRCE | 1st Source | 11/20 | 64.2200 | -0.0800 | -0.12 | 52,186 | 21 | |
| FBNC | First Bancorp | 11/20 | 44.9700 | -0.3500 | -0.77 | 120,871 | 21 | |
| CTBI | Community Trust Bancorp | 11/20 | 57.6800 | -0.8400 | -1.44 | 44,712 | 21 | |
| CAL | Caleres | 11/20 | 29.7500 | -0.0100 | -0.03 | 547,373 | 21 | |
| FULT | Fulton Financial | 11/20 | 20.8400 | 0.1300 | 0.63 | 868,089 | 21 | |
| PFS | Provident Financial Services | 11/20 | 20.7100 | -0.2300 | -1.10 | 611,194 | 21 | |
| PPBI | Pacific Premier Bancorp | 11/20 | 27.6100 | -0.0500 | -0.18 | 496,206 | 21 | |
| VRTS | Virtus Investment Partners | 11/20 | 234.4800 | 2.1200 | 0.91 | 20,983 | 21 | |
| WABC | Westamerica Bancorporation | 11/20 | 55.6600 | -0.1900 | -0.34 | 56,045 | 21 | |
| SBCF | Seacoast Banking Corporation of Florida | 11/20 | 29.2600 | -0.0500 | -0.17 | 297,784 | 21 | |
| NWBI | Northwest Bancshares | 11/20 | 14.4600 | 0.0300 | 0.21 | 473,212 | 21 | |
| AGM | Federal Agricultural Mortgage - Class C | 11/20 | 201.7700 | -3.3600 | -1.64 | 41,936 | 21 | |
| WSBC | WesBanco | 11/20 | 35.0800 | -0.1800 | -0.51 | 253,200 | 21 | |
| CVBF | CVB Financial | 11/20 | 22.5700 | 0.0800 | 0.36 | 615,057 | 21 | |
| NMIH | NMI Holdings Inc | 11/20 | 37.9200 | 0.1400 | 0.37 | 400,055 | 21 | |
| PATK | Patrick Industries | 11/20 | 130.7800 | 1.1000 | 0.85 | 199,496 | 21 | |
| NBHC | National Bank Holdings Corporation | 11/20 | 47.0000 | -0.2400 | -0.51 | 261,183 | 21 | |
| SFBS | ServisFirst Bank | 11/20 | 92.7300 | -0.9300 | -0.99 | 138,944 | 21 | |
| BUSE | First Busey | 11/20 | 26.4700 | 0.1400 | 0.53 | 153,102 | 21 | |
| INDB | Independent Bank Corp. | 11/20 | 70.8100 | 0.0200 | 0.03 | 186,614 | 21 | |
| UMBF | UMB Financial Corporation | 11/20 | 120.1900 | -1.0100 | -0.83 | 200,410 | 21 | |
| TRMK | Trustmark Corporation | 11/20 | 37.6600 | -0.2500 | -0.66 | 235,851 | 21 | |
| SBSI | Southside Bancshares | 11/20 | 35.1200 | -0.0900 | -0.26 | 70,972 | 21 | |
| LKFN | Lakeland Financial | 11/20 | 72.1100 | -0.5600 | -0.77 | 80,988 | 21 | |
| IBCP | Independent Bank | 11/20 | 37.0700 | -0.2200 | -0.59 | 63,424 | 21 | |
| PFBC | Preferred Bank | 11/20 | 93.0800 | 0.2800 | 0.30 | 50,709 | 21 | |
| CFB | CrossFirst Bankshares | 11/20 | 17.2300 | 0.1500 | 0.88 | 137,965 | 21 | |
| HSII | Heidrick & Struggles | 11/20 | 44.9900 | 0.1700 | 0.38 | 88,040 | 21 | |
| CASS | Cass Information Systems | 11/20 | 43.9000 | -0.3900 | -0.88 | 28,367 | 21 | |
| CUBI | Customers Bancorp | 11/20 | 53.9100 | 0.1500 | 0.28 | 162,360 | 20 | |
| MBIN | Merchants Bancorp | 11/20 | 38.1900 | -0.8100 | -2.08 | 258,949 | 20 | |
| MLI | Mueller Industries, Inc. | 11/20 | 91.0000 | 0.3200 | 0.35 | 622,818 | 20 | |
| UBSI | United Bankshares | 11/20 | 41.4000 | -0.4700 | -1.12 | 359,028 | 20 | |
| LPG | Dorian LPG Ltd. | 11/20 | 25.7000 | -0.0400 | -0.16 | 962,691 | 20 | |
| FCF | First Commonwealth Financial Cor | 11/20 | 18.5700 | -0.0300 | -0.16 | 282,958 | 20 | |
| HOMB | Home BancShares | 11/20 | 30.4800 | -0.2600 | -0.85 | 651,925 | 20 | |
| AMWD | American Woodmark | 11/20 | 94.9300 | 0.4600 | 0.49 | 150,959 | 20 | |
| FIBK | First Interstate BancSystem | 11/20 | 33.3900 | -0.0300 | -0.09 | 478,748 | 20 | |
| CFFN | Capitol Federal Financial | 11/20 | 6.6600 | -0.0700 | -1.04 | 341,839 | 20 | |
| EBC | Eastern Bankshares | 11/20 | 18.3700 | -0.0100 | -0.05 | 716,089 | 20 | |
| BHLB | Berkshire Hills Bancorp | 11/20 | 29.9800 | -0.1300 | -0.43 | 143,218 | 20 | |
| HMN | Horace Mann Educators Corp. | 11/20 | 40.3800 | -0.0900 | -0.22 | 150,976 | 20 | |
| ABCB | Ameris Bancorp | 11/20 | 68.1100 | -0.6000 | -0.87 | 404,299 | 20 | |
| FFIN | First Financial Bankshares | 11/20 | 40.6200 | -0.3300 | -0.81 | 369,572 | 20 | |
| FMBH | First Mid Bancshares | 11/20 | 41.3700 | 0.0800 | 0.19 | 45,420 | 20 | |
| HAFC | Hanmi Financial | 11/20 | 25.3500 | -0.0600 | -0.24 | 114,176 | 20 | |
| IBTX | Independent Bank Group | 11/20 | 63.0600 | -0.2300 | -0.36 | 182,377 | 20 | |
| ENVA | Enova International | 11/20 | 99.8700 | -0.4100 | -0.41 | 161,828 | 20 | |
| BRKL | Brookline Bancorp | 11/20 | 12.0300 | -0.0600 | -0.50 | 370,831 | 20 | |
| ONB | Old National Bancorp | 11/20 | 20.9300 | -0.0400 | -0.19 | 1,645,876 | 20 | |
| MBWM | Mercantile Bank | 11/20 | 48.3300 | -0.2300 | -0.47 | 31,115 | 20 | |
| CPF | Central Pacific Financial Corp. | 11/20 | 30.6500 | -0.1200 | -0.39 | 620,778 | 20 | |
| GABC | German American Bancorp | 11/20 | 44.9400 | -0.2100 | -0.47 | 65,105 | 20 | |
| OCFC | OceanFirst Financial | 11/20 | 19.9800 | -0.1400 | -0.70 | 186,682 | 20 | |
| FBMS | First Bancshares | 11/20 | 35.8900 | -0.1500 | -0.42 | 54,416 | 20 | |
| FOR | Forestar Group | 11/20 | 28.9100 | -0.2200 | -0.76 | 105,887 | 20 | |
| CATY | Cathay General Bancorp | 11/20 | 50.7500 | -0.2200 | -0.43 | 228,619 | 20 | |
| SKYW | SkyWest | 11/20 | 108.9800 | -0.9100 | -0.83 | 215,893 | 20 | |
| BANC | Banc of California | 11/20 | 16.0700 | 0.0300 | 0.19 | 1,060,422 | 20 | |
| GBCI | Glacier Bancorp | 11/20 | 55.8400 | 0 | 0 | 337,640 | 19 | |
| AEO | American Eagle Outfitters Inc. | 11/20 | 17.2700 | -0.1600 | -0.92 | 4,432,197 | 19 | |
| HWC | Hancock Whitney | 11/20 | 57.2700 | 0.0700 | 0.12 | 386,008 | 19 | |
| WGO | Winnebago Industries Inc. | 11/20 | 57.3000 | -0.5700 | -0.98 | 816,520 | 19 | |
| SPNT | SiriusPoint | 11/20 | 15.3000 | 0.4000 | 2.68 | 488,405 | 19 | |
| INVA | Innoviva | 11/20 | 19.1500 | 0.0600 | 0.31 | 2,493,316 | 19 | |
| TIPT | Tiptree | 11/20 | 21.4600 | -0.1700 | -0.79 | 50,741 | 19 | |
| SASR | Sandy Spring Bancorp, Inc. | 11/20 | 36.5700 | -0.4600 | -1.24 | 293,811 | 19 | |
| AROC | Archrock | 11/20 | 24.3200 | -0.2200 | -0.90 | 1,124,821 | 19 | |
| CAC | Camden National | 11/20 | 46.3100 | -0.0800 | -0.17 | 32,458 | 19 | |
| PRG | PROG | 11/20 | 46.9800 | 0.1700 | 0.36 | 370,096 | 19 | |
| TMP | Tompkins Financial | 11/20 | 73.4900 | -0.7600 | -1.02 | 53,544 | 19 | |
| UFPI | UFP Industries | 11/20 | 128.6300 | 0.5000 | 0.39 | 182,599 | 19 | |
| HONE | HarborOne Bancorp | 11/20 | 12.9600 | -0.0400 | -0.31 | 95,020 | 19 | |
| STEL | Stellar Bank | 11/20 | 29.3800 | -0.1800 | -0.61 | 162,988 | 19 | |
| THFF | First Financial | 11/20 | 48.1900 | -0.2000 | -0.41 | 35,459 | 19 | |
| BDC | Belden | 11/20 | 118.6800 | 0 | 0 | 178,718 | 19 | |
| KRNY | Kearny Financial | 11/20 | 8.0700 | -0.0800 | -0.98 | 301,409 | 19 | |
| SYBT | S.Y. Bancorp, Inc. | 11/20 | 73.2800 | -0.1100 | -0.15 | 59,881 | 19 | |
| KBH | KB Home | 11/20 | 77.9700 | 0.1500 | 0.19 | 909,611 | 19 | |
| SKT | Tanger | 11/20 | 36.4300 | -0.0800 | -0.22 | 691,350 | 19 | |
| BBSI | Barrett Business Services | 11/20 | 42.3500 | 0.7400 | 1.78 | 107,915 | 19 | |
| NIC | Nicolet Bankshares | 11/20 | 109.4800 | -0.3400 | -0.31 | 48,849 | 19 | |
| TILE | Interface | 11/20 | 25.4700 | 0.5200 | 2.08 | 353,087 | 19 | |
| SNEX | StoneX Group | 11/20 | 102.7400 | 6.0300 | 6.24 | 300,811 | 19 | |
| PGC | Peapack-Gladstone Financial Corporation | 11/20 | 36.7600 | -0.0300 | -0.08 | 74,259 | 19 | |
| SCVL | Shoe Carnival, Inc. | 11/20 | 33.4800 | -0.1900 | -0.56 | 604,136 | 19 | |
| MATX | Matson, Inc. | 11/20 | 151.7600 | -0.9800 | -0.64 | 174,361 | 19 | |
| WD | Walker & Dunlop Inc. | 11/20 | 105.7200 | -1.2100 | -1.13 | 106,316 | 19 | |
| CBU | Community Financial System | 11/20 | 67.8500 | -0.3600 | -0.53 | 103,393 | 19 | |
| WASH | Washington Trust Bancorp, Inc. | 11/20 | 36.4000 | -0.4500 | -1.22 | 102,132 | 19 | |
| HTH | Hilltop Holdings Inc. | 11/20 | 31.2900 | -0.4400 | -1.39 | 151,174 | 19 | |
| TPH | TRI Pointe Homes | 11/20 | 41.7200 | 0.0200 | 0.05 | 463,948 | 19 | |
| CLBK | Columbia Financial | 11/20 | 17.9500 | -0.1300 | -0.72 | 49,711 | 19 | |
| VLY | Valley National Bancorp | 11/20 | 10.1500 | -0.0400 | -0.39 | 5,939,834 | 19 | |
| NMRK | Newmark Group | 11/20 | 14.7400 | -0.4300 | -2.83 | 1,404,788 | 19 | |
| BOOT | Boot Barn | 11/20 | 132.6500 | -0.2100 | -0.16 | 636,617 | 19 | |
| PRIM | Primoris Services | 11/20 | 80.4200 | -0.9400 | -1.16 | 515,640 | 19 | |
| NBTB | NBT Bancorp | 11/20 | 48.7400 | -0.0800 | -0.16 | 100,230 | 19 | |
| FCFS | FirstCash | 11/20 | 105.2000 | 0.1400 | 0.13 | 155,812 | 19 | |
| STC | Stewart Information | 11/20 | 72.3500 | -0.6800 | -0.93 | 145,664 | 19 | |
| MLR | Miller Industries | 11/20 | 66.8300 | -1.1400 | -1.68 | 111,804 | 19 | |
| CVLT | CommVault | 11/20 | 170.9600 | 2.3100 | 1.37 | 286,518 | 19 | |
| GSBC | Great Southern Bancorp | 11/20 | 61.7900 | 0.1000 | 0.16 | 20,603 | 19 | |
| TFIN | Triumph Financial | 11/20 | 98.8800 | -0.9900 | -0.99 | 66,506 | 19 | |
| COOP | Mr. Cooper Group | 11/20 | 97.0900 | -0.8600 | -0.88 | 479,721 | 19 | |
| CADE | Cadence Bank | 11/20 | 37.1100 | -0.2100 | -0.56 | 918,967 | 19 | |
| CEIX | CONSOL Energy | 11/20 | 126.0100 | -0.5700 | -0.45 | 348,619 | 19 |