Capital City Bank Group
〈CCBG〉
| 走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | ETF檔數 |
|---|---|---|---|---|---|---|---|---|
| CTBI | Community Trust Bancorp | 11/20 | 57.6800 | -0.8400 | -1.44 | 44,712 | 27 | |
| STBA | S&T Bancorp, Inc. | 11/20 | 41.9600 | -0.0600 | -0.14 | 96,386 | 27 | |
| WSBC | WesBanco | 11/20 | 35.0800 | -0.1800 | -0.51 | 253,200 | 26 | |
| UVSP | Univest Financial | 11/20 | 30.4500 | -0.2600 | -0.85 | 103,481 | 25 | |
| CAC | Camden National | 11/20 | 46.3100 | -0.0800 | -0.17 | 32,458 | 25 | |
| WRLD | World Acceptance Corporation | 11/20 | 116.6900 | 0.6200 | 0.53 | 14,032 | 25 | |
| DCOM | Dime Community Bancshares | 11/20 | 34.6900 | -0.1100 | -0.32 | 249,619 | 25 | |
| SBSI | Southside Bancshares | 11/20 | 35.1200 | -0.0900 | -0.26 | 70,972 | 25 | |
| TRST | TrustCo Bank Corp NY | 11/20 | 36.2900 | -0.0800 | -0.22 | 58,367 | 25 | |
| FFBC | First Financial Bancorp. | 11/20 | 28.6700 | -0.1200 | -0.42 | 221,954 | 24 | |
| RBCAA | Republic Bancorp, Inc. | 11/20 | 74.8400 | -0.4500 | -0.60 | 11,042 | 24 | |
| BRKL | Brookline Bancorp | 11/20 | 12.0300 | -0.0600 | -0.50 | 370,831 | 24 | |
| TCBK | TriCo Bancshares | 11/20 | 46.5200 | -0.5000 | -1.06 | 107,811 | 24 | |
| SRCE | 1st Source | 11/20 | 64.2200 | -0.0800 | -0.12 | 52,186 | 24 | |
| AROW | Arrow Financial | 11/20 | 32.3900 | -0.2500 | -0.77 | 29,193 | 24 | |
| THFF | First Financial | 11/20 | 48.1900 | -0.2000 | -0.41 | 35,459 | 24 | |
| UVE | UNIVERSAL INSURANCE HOLDINGS INC | 11/20 | 22.2800 | -0.0500 | -0.22 | 78,443 | 24 | |
| WABC | Westamerica Bancorporation | 11/20 | 55.6600 | -0.1900 | -0.34 | 56,045 | 24 | |
| BUSE | First Busey | 11/20 | 26.4700 | 0.1400 | 0.53 | 153,102 | 24 | |
| SAFT | Safety Insurance | 11/20 | 83.6600 | -0.3150 | -0.38 | 98,495 | 24 | |
| TOWN | TowneBank | 11/20 | 34.9100 | -0.4900 | -1.38 | 345,349 | 24 | |
| SFNC | Simmons First National | 11/20 | 24.1100 | 0.0400 | 0.17 | 428,395 | 24 | |
| LKFN | Lakeland Financial | 11/20 | 72.1100 | -0.5600 | -0.77 | 80,988 | 24 | |
| NBTB | NBT Bancorp | 11/20 | 48.7400 | -0.0800 | -0.16 | 100,230 | 24 | |
| NWBI | Northwest Bancshares | 11/20 | 14.4600 | 0.0300 | 0.21 | 473,212 | 24 | |
| GSBC | Great Southern Bancorp | 11/20 | 61.7900 | 0.1000 | 0.16 | 20,603 | 24 | |
| INDB | Independent Bank Corp. | 11/20 | 70.8100 | 0.0200 | 0.03 | 186,614 | 23 | |
| PEBO | Peoples Bancorp | 11/20 | 34.7900 | -0.0700 | -0.20 | 76,621 | 23 | |
| DAKT | Daktronics | 11/20 | 14.3500 | -0.8250 | -5.44 | 756,056 | 23 | |
| OFG | OFG | 11/20 | 43.4400 | 0 | 0 | 205,949 | 23 | |
| HSII | Heidrick & Struggles | 11/20 | 44.9900 | 0.1700 | 0.38 | 88,040 | 23 | |
| TRMK | Trustmark Corporation | 11/20 | 37.6600 | -0.2500 | -0.66 | 235,851 | 23 | |
| WASH | Washington Trust Bancorp, Inc. | 11/20 | 36.4000 | -0.4500 | -1.22 | 102,132 | 23 | |
| SYBT | S.Y. Bancorp, Inc. | 11/20 | 73.2800 | -0.1100 | -0.15 | 59,881 | 23 | |
| SCSC | ScanSource, Inc. | 11/20 | 49.1400 | -0.0100 | -0.02 | 126,547 | 23 | |
| NFBK | Northfield Bancorp, Inc. | 11/20 | 13.0500 | 0.0500 | 0.38 | 96,008 | 23 | |
| BANF | BancFirst | 11/20 | 121.2100 | -0.2600 | -0.21 | 64,192 | 23 | |
| KRNY | Kearny Financial | 11/20 | 8.0700 | -0.0800 | -0.98 | 301,409 | 23 | |
| IBOC | International Bancshares | 11/20 | 69.9000 | -0.7600 | -1.08 | 110,873 | 23 | |
| BHE | Benchmark Electronics | 11/20 | 47.0400 | -0.2800 | -0.59 | 239,349 | 23 | |
| FBNC | First Bancorp | 11/20 | 44.9700 | -0.3500 | -0.77 | 120,871 | 23 | |
| RNST | Renasant | 11/20 | 36.3600 | -0.2000 | -0.55 | 233,599 | 23 | |
| UFCS | United Fire Group | 11/20 | 27.5500 | 0.0800 | 0.29 | 383,635 | 23 | |
| FCBC | First Community Bankshares | 11/20 | 45.2100 | -0.0400 | -0.09 | 30,570 | 23 | |
| CHCO | City Holding | 11/20 | 128.4100 | -0.2400 | -0.19 | 25,780 | 23 | |
| FRME | First Merchants | 11/20 | 42.7200 | -0.1400 | -0.33 | 172,882 | 23 | |
| HMN | Horace Mann Educators Corp. | 11/20 | 40.3800 | -0.0900 | -0.22 | 150,976 | 23 | |
| SPTN | SpartanNash | 11/20 | 18.1700 | -0.0500 | -0.27 | 155,728 | 23 | |
| KELYA | Kelly Services - Class A Common Stock | 11/20 | 13.9600 | -0.2000 | -1.41 | 351,108 | 22 | |
| AMSF | AMERISAFE | 11/20 | 57.8400 | -0.1700 | -0.29 | 54,253 | 22 | |
| NNI | Nelnet, Inc. | 11/20 | 105.3500 | -0.9500 | -0.89 | 93,333 | 22 | |
| PRK | Park National | 11/20 | 190.6600 | 0.5500 | 0.29 | 37,413 | 22 | |
| ECPG | Encore Capital Group Inc | 11/20 | 47.6000 | -1.0200 | -2.10 | 232,447 | 22 | |
| CVBF | CVB Financial | 11/20 | 22.5700 | 0.0800 | 0.36 | 615,057 | 22 | |
| CBU | Community Financial System | 11/20 | 67.8500 | -0.3600 | -0.53 | 103,393 | 22 | |
| FFIC | Flushing Financial | 11/20 | 17.0700 | -0.1000 | -0.58 | 81,073 | 22 | |
| UMBF | UMB Financial Corporation | 11/20 | 120.1900 | -1.0100 | -0.83 | 200,410 | 22 | |
| CATY | Cathay General Bancorp | 11/20 | 50.7500 | -0.2200 | -0.43 | 228,619 | 22 | |
| FCF | First Commonwealth Financial Cor | 11/20 | 18.5700 | -0.0300 | -0.16 | 282,958 | 22 | |
| NPK | National Presto Industries Inc. | 11/20 | 75.5500 | 0.1000 | 0.13 | 26,729 | 22 | |
| DCO | Ducommun | 11/20 | 65.1300 | -0.6000 | -0.91 | 164,115 | 22 | |
| FFIN | First Financial Bankshares | 11/20 | 40.6200 | -0.3300 | -0.81 | 369,572 | 22 | |
| PFS | Provident Financial Services | 11/20 | 20.7100 | -0.2300 | -1.10 | 611,194 | 22 | |
| FULT | Fulton Financial | 11/20 | 20.8400 | 0.1300 | 0.63 | 868,089 | 21 | |
| WMK | Weis Markets | 11/20 | 70.1100 | 0.2700 | 0.39 | 82,397 | 21 | |
| CNO | CNO Financial Group Inc. | 11/20 | 38.8300 | -0.1300 | -0.33 | 549,235 | 21 | |
| NHC | National Healthcare | 11/20 | 123.3400 | -1.2400 | -1.00 | 33,425 | 21 | |
| HNI | HNI | 11/20 | 55.2900 | 0.5100 | 0.93 | 198,336 | 21 | |
| ICFI | ICF | 11/20 | 136.4800 | 3.0200 | 2.26 | 229,951 | 21 | |
| BSRR | Sierra Bancorp | 11/20 | 30.6000 | -0.4600 | -1.48 | 82,264 | 21 | |
| TPC | Tutor Perini | 11/20 | 28.8200 | -0.5400 | -1.84 | 507,081 | 21 | |
| ATNI | ATN International | 11/20 | 20.0000 | 0.7600 | 3.95 | 102,350 | 21 | |
| ZUMZ | Zumiez Inc. | 11/20 | 21.4700 | 0.0700 | 0.33 | 186,054 | 21 | |
| TMP | Tompkins Financial | 11/20 | 73.4900 | -0.7600 | -1.02 | 53,544 | 21 | |
| RWT | Redwood Trust | 11/20 | 7.0200 | -0.1000 | -1.40 | 770,429 | 21 | |
| NX | Quanex Building Products | 11/20 | 29.7200 | -0.1700 | -0.57 | 221,231 | 21 | |
| EFSC | Enterprise Financial Services | 11/20 | 58.7700 | -0.0500 | -0.09 | 114,616 | 21 | |
| WSFS | WSFS Financial | 11/20 | 57.5000 | 0 | 0 | 186,447 | 21 | |
| MTX | Minerals Technologies Inc. | 11/20 | 79.9000 | 0.3600 | 0.45 | 85,617 | 21 | |
| SFL | SFL Corporation | 11/20 | 10.6400 | -0.0200 | -0.19 | 561,180 | 21 | |
| SASR | Sandy Spring Bancorp, Inc. | 11/20 | 36.5700 | -0.4600 | -1.24 | 293,811 | 21 | |
| DGICA | Donegal Group - Class A Common Stock | 11/20 | 15.9000 | 0.0100 | 0.06 | 71,217 | 21 | |
| LZB | La-Z-Boy | 11/20 | 42.7900 | 0.4800 | 1.13 | 985,901 | 21 | |
| UBSI | United Bankshares | 11/20 | 41.4000 | -0.4700 | -1.12 | 359,028 | 21 | |
| CPF | Central Pacific Financial Corp. | 11/20 | 30.6500 | -0.1200 | -0.39 | 620,778 | 21 | |
| HOMB | Home BancShares | 11/20 | 30.4800 | -0.2600 | -0.85 | 651,925 | 21 | |
| HVT | Haverty Furniture | 11/20 | 22.6000 | -0.2500 | -1.09 | 234,710 | 21 | |
| BHLB | Berkshire Hills Bancorp | 11/20 | 29.9800 | -0.1300 | -0.43 | 143,218 | 21 | |
| FBP | First BanCorp. | 11/20 | 20.6900 | 0.1500 | 0.73 | 968,551 | 21 | |
| CRAI | CRA International | 11/20 | 192.6200 | 2.0500 | 1.08 | 24,869 | 21 | |
| HTLF | Heartland Financial USA | 11/20 | 64.8000 | -0.4300 | -0.66 | 225,522 | 21 | |
| OFIX | Orthofix Medical | 11/20 | 18.8700 | 0.1400 | 0.75 | 351,124 | 21 | |
| IBCP | Independent Bank | 11/20 | 37.0700 | -0.2200 | -0.59 | 63,424 | 21 | |
| SXT | Sensient Technologies | 11/20 | 76.3100 | -0.1400 | -0.18 | 152,625 | 21 | |
| HTH | Hilltop Holdings Inc. | 11/20 | 31.2900 | -0.4400 | -1.39 | 151,174 | 21 | |
| ANGO | AngioDynamics | 11/20 | 6.7400 | 0.0200 | 0.30 | 500,992 | 21 | |
| NWPX | Northwest Pipe Company | 11/20 | 54.1400 | -0.1900 | -0.35 | 50,274 | 21 | |
| VLGEA | Village Super Market | 11/20 | 31.0000 | 0.2800 | 0.91 | 23,025 | 21 | |
| HFWA | Heritage Financial | 11/20 | 25.4900 | -0.1000 | -0.39 | 124,121 | 21 | |
| CALM | Cal-Maine Foods | 11/20 | 94.7800 | -0.3600 | -0.38 | 379,990 | 21 |