Western Union Co

WU
🏛️ 美国 →
8.08
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 18.17 18.25 17.84 17.84 4.3M
2021-12-30 17.93 18.18 17.93 18.03 4.0M
2021-12-29 17.83 17.99 17.78 17.87 3.3M
2021-12-28 17.60 17.98 17.60 17.79 3.1M
2021-12-27 17.67 17.85 17.44 17.70 3.7M
2021-12-23 17.75 17.90 17.68 17.80 3.8M
2021-12-22 17.96 18.07 17.78 17.84 5.6M
2021-12-21 17.71 18.02 17.66 17.96 6.5M
2021-12-20 17.27 17.77 17.04 17.58 9.6M
2021-12-17 18.37 18.44 17.30 17.38 81.8M
2021-12-16 18.22 18.52 17.95 18.49 8.8M
2021-12-15 18.30 18.48 18.06 18.33 8.3M
2021-12-14 18.27 18.60 18.18 18.20 8.2M
2021-12-13 18.20 18.39 17.83 18.25 6.2M
2021-12-10 18.05 18.30 17.97 18.21 6.5M
2021-12-09 17.51 18.11 17.51 18.03 7.5M
2021-12-08 17.34 17.95 17.33 17.70 5.7M
2021-12-07 17.75 17.94 17.22 17.33 9.5M
2021-12-06 17.41 18.24 17.26 17.85 10.3M
2021-12-03 17.16 17.37 16.87 17.24 7.6M
2021-12-02 16.37 17.41 16.33 17.15 15.8M
2021-12-01 16.08 16.51 16.01 16.23 8.5M
2021-11-30 16.08 16.15 15.69 15.82 12.2M
2021-11-29 16.48 16.58 16.05 16.16 5.7M
2021-11-26 16.38 16.51 16.17 16.40 5.3M
2021-11-24 16.85 17.04 16.56 16.61 5.6M
2021-11-23 17.11 17.35 16.87 16.90 6.1M
2021-11-22 16.72 17.15 16.52 17.01 6.9M
2021-11-19 16.82 16.93 16.43 16.65 8.6M
2021-11-18 17.13 17.29 16.55 16.85 8.5M
2021-11-17 17.32 17.35 16.91 17.09 7.8M
2021-11-16 17.89 17.91 17.41 17.43 7.7M
2021-11-15 18.41 18.50 17.81 17.83 6.7M
2021-11-12 17.98 18.52 17.98 18.27 5.3M
2021-11-11 18.58 18.58 17.95 18.00 4.9M
2021-11-10 18.15 18.58 18.10 18.55 6.1M
2021-11-09 18.14 18.29 17.96 18.05 4.4M
2021-11-08 18.20 18.38 18.15 18.25 3.9M
2021-11-05 18.13 18.38 17.87 18.11 5.6M
2021-11-04 18.50 18.73 17.73 17.86 6.1M
2021-11-03 17.86 18.54 17.10 18.51 12.1M
2021-11-02 18.85 18.87 18.14 18.27 8.5M
2021-11-01 18.32 18.91 18.23 18.78 4.5M
2021-10-29 18.50 18.64 18.18 18.22 5.2M
2021-10-27 19.26 19.30 18.49 18.61 6.2M
2021-10-26 19.60 19.68 19.21 19.31 3.1M
2021-10-25 19.71 19.79 19.51 19.57 3.2M
2021-10-22 19.69 19.84 19.46 19.57 3.3M
2021-10-21 20.17 20.28 19.55 19.76 4.5M
2021-10-20 19.76 20.52 19.69 20.03 6.7M
2021-10-19 20.88 20.99 19.98 20.17 9.4M
2021-10-18 21.32 21.34 21.06 21.29 4.5M
2021-10-15 21.06 21.40 20.98 21.26 4.6M
2021-10-14 20.50 21.02 20.42 20.90 3.4M
2021-10-13 20.24 20.36 20.02 20.36 2.0M
2021-10-12 20.56 20.61 20.09 20.21 3.5M
2021-10-11 20.90 21.03 20.58 20.60 4.4M
2021-10-08 20.84 20.99 20.73 20.77 2.9M
2021-10-07 20.77 21.04 20.71 20.80 3.5M
2021-10-06 20.38 20.64 20.23 20.58 3.7M
2021-10-05 20.51 20.68 20.22 20.50 3.3M
2021-10-04 20.51 20.67 20.34 20.53 4.0M
2021-10-01 20.47 20.68 20.16 20.54 3.9M
2021-09-30 20.76 20.88 20.21 20.22 4.9M
2021-09-29 20.76 20.96 20.65 20.78 2.4M
2021-09-28 20.81 21.14 20.75 20.78 4.6M
2021-09-27 20.96 20.96 20.42 20.66 4.4M
2021-09-24 20.18 20.44 20.15 20.23 3.5M
2021-09-23 20.07 20.43 20.07 20.22 3.7M
2021-09-22 19.99 20.12 19.87 20.00 3.9M
2021-09-21 20.55 20.59 19.81 19.84 6.1M
2021-09-20 20.45 20.81 20.24 20.45 4.3M
2021-09-17 21.18 21.33 20.63 20.80 18.8M
2021-09-16 21.36 21.53 21.08 21.29 4.1M
2021-09-15 20.85 21.36 20.85 21.34 4.9M
2021-09-14 21.78 21.87 21.04 21.07 4.6M
2021-09-13 21.35 21.84 21.32 21.70 5.7M
2021-09-10 21.33 21.42 20.83 21.09 5.7M
2021-09-09 21.41 21.56 21.24 21.32 4.0M
2021-09-08 21.46 21.57 21.35 21.47 3.1M
2021-09-07 21.81 21.81 21.42 21.51 3.3M
2021-09-03 21.73 21.92 21.71 21.72 3.0M
2021-09-02 21.60 21.73 21.53 21.68 3.3M
2021-09-01 21.68 21.77 21.47 21.62 3.5M
2021-08-31 21.27 21.65 21.23 21.64 4.1M
2021-08-30 21.61 21.67 21.25 21.27 2.9M
2021-08-27 21.48 21.70 21.46 21.65 2.5M
2021-08-26 21.77 21.80 21.41 21.47 3.2M
2021-08-25 21.65 21.97 21.63 21.75 3.3M
2021-08-24 21.70 21.94 21.65 21.69 2.5M
2021-08-23 21.71 21.92 21.55 21.67 2.6M
2021-08-20 21.68 21.73 21.44 21.61 3.2M
2021-08-19 21.85 21.91 21.50 21.67 3.3M
2021-08-18 22.27 22.32 21.89 21.91 1.7M
2021-08-17 22.31 22.41 22.11 22.33 2.0M
2021-08-16 22.41 22.55 22.31 22.42 1.9M
2021-08-13 22.40 22.60 22.25 22.49 2.7M
2021-08-12 22.60 22.70 22.41 22.44 3.5M
2021-08-11 22.66 22.80 22.54 22.65 3.3M
2021-08-10 22.69 22.77 22.42 22.61 4.3M
2021-08-09 22.66 22.78 22.43 22.73 2.7M
2021-08-06 22.29 22.93 22.25 22.70 3.7M
2021-08-05 22.23 22.79 21.97 22.27 4.8M
2021-08-04 22.71 22.74 22.01 22.13 6.4M
2021-08-03 22.77 22.94 22.37 22.74 4.1M
2021-08-02 23.28 23.48 22.73 22.79 3.7M
2021-07-30 23.17 23.37 23.11 23.21 4.0M
2021-07-29 23.28 23.45 23.21 23.26 2.1M
2021-07-28 23.44 23.49 23.07 23.15 2.6M
2021-07-27 23.29 23.45 23.20 23.35 2.6M
2021-07-26 23.27 23.49 23.23 23.40 2.1M
2021-07-23 23.18 23.29 23.06 23.22 1.8M
2021-07-22 23.00 23.08 22.81 23.03 2.5M
2021-07-21 23.16 23.33 22.98 23.01 2.5M
2021-07-20 22.82 23.18 22.81 23.00 3.2M
2021-07-19 23.25 23.41 22.59 22.72 5.8M
2021-07-16 23.60 23.68 23.44 23.50 3.9M
2021-07-15 23.54 23.64 23.42 23.44 5.1M
2021-07-14 23.56 23.67 23.41 23.58 2.3M
2021-07-13 23.17 23.64 23.17 23.47 5.7M
2021-07-12 23.30 23.41 23.13 23.20 2.8M
2021-07-09 23.17 23.33 22.95 23.31 4.2M
2021-07-08 23.00 23.08 22.81 22.94 2.8M
2021-07-07 22.82 23.43 22.75 23.23 4.4M
2021-07-06 23.30 23.38 22.82 22.96 3.7M
2021-07-02 23.09 23.28 23.06 23.26 2.3M
2021-07-01 22.96 23.14 22.92 23.04 2.7M
2021-06-30 22.99 23.05 22.81 22.97 3.2M
2021-06-29 23.03 23.41 22.97 23.08 3.6M
2021-06-28 23.53 23.54 22.79 22.91 3.5M
2021-06-25 23.28 23.55 23.23 23.52 5.2M
2021-06-24 23.13 23.35 22.99 23.27 3.1M
2021-06-23 23.30 23.35 23.02 23.03 3.1M
2021-06-22 23.62 23.62 23.17 23.28 3.9M
2021-06-21 23.39 23.73 23.33 23.64 2.8M
2021-06-18 23.21 23.45 23.11 23.25 6.0M
2021-06-17 24.30 24.30 23.34 23.43 5.7M
2021-06-16 24.52 24.53 23.99 24.19 2.8M
2021-06-15 24.41 24.62 24.40 24.47 3.8M
2021-06-14 24.98 25.05 24.43 24.75 3.6M
2021-06-11 24.92 24.99 24.80 24.95 2.3M
2021-06-10 25.24 25.25 24.71 24.77 3.6M
2021-06-09 24.94 25.34 24.86 25.17 3.4M
2021-06-08 24.64 24.96 24.49 24.91 3.3M
2021-06-07 25.08 25.13 24.52 24.63 4.5M
2021-06-04 25.15 25.28 24.76 25.03 3.3M
2021-06-03 24.94 25.32 24.85 25.12 3.7M
2021-06-02 24.65 25.18 24.56 25.00 3.7M
2021-06-01 24.60 24.92 24.55 24.58 3.0M
2021-05-28 24.70 24.77 24.41 24.47 2.5M
2021-05-27 24.55 24.79 24.53 24.63 6.5M
2021-05-26 24.22 24.51 24.17 24.50 4.6M
2021-05-25 24.75 24.84 24.28 24.29 3.6M
2021-05-24 24.81 24.81 24.48 24.70 4.5M
2021-05-21 24.53 24.80 24.27 24.57 5.9M
2021-05-20 24.79 24.84 24.39 24.48 5.5M
2021-05-19 24.62 24.81 24.17 24.79 3.7M
2021-05-18 24.90 25.10 24.80 24.86 2.7M
2021-05-17 24.76 25.04 24.71 24.89 3.2M
2021-05-14 24.87 25.09 24.73 24.86 4.3M
2021-05-13 24.52 24.93 24.46 24.70 4.9M
2021-05-12 25.45 25.49 24.56 24.56 4.6M
2021-05-11 25.71 25.94 25.33 25.50 5.0M
2021-05-10 25.35 25.98 25.14 25.80 10.1M
2021-05-07 25.33 25.37 24.98 25.11 5.0M
2021-05-06 25.00 25.35 24.81 25.28 4.6M
2021-05-05 25.82 25.99 24.87 24.99 6.5M
2021-05-04 25.57 25.91 25.22 25.86 6.9M
2021-05-03 25.82 26.02 25.57 25.66 4.9M
2021-04-30 26.35 26.39 25.71 25.76 3.8M
2021-04-29 26.27 26.49 26.17 26.39 4.0M
2021-04-28 26.27 26.43 26.14 26.22 2.4M
2021-04-27 26.31 26.39 26.15 26.20 2.7M
2021-04-26 26.42 26.61 26.27 26.35 1.9M
2021-04-23 26.05 26.55 25.95 26.33 3.2M
2021-04-22 26.24 26.34 25.94 26.05 5.0M
2021-04-21 25.99 26.32 25.87 26.22 2.8M
2021-04-20 26.08 26.22 25.82 25.97 3.3M
2021-04-19 26.00 26.24 25.88 26.15 3.9M
2021-04-16 25.79 26.00 25.75 25.89 3.1M
2021-04-15 25.75 26.16 25.70 25.76 5.0M
2021-04-14 25.42 25.75 25.39 25.58 4.0M
2021-04-13 25.14 25.42 25.07 25.40 4.9M
2021-04-12 25.13 25.29 25.04 25.10 3.4M
2021-04-09 24.97 25.20 24.97 25.19 3.6M
2021-04-08 25.33 25.33 24.95 25.05 5.3M
2021-04-07 25.20 25.35 25.15 25.27 2.8M
2021-04-06 24.97 25.16 24.75 25.12 4.7M
2021-04-05 25.32 25.37 25.00 25.06 3.6M
2021-04-01 24.75 25.26 24.53 25.15 4.2M
2021-03-31 24.88 24.97 24.43 24.66 3.9M
2021-03-30 24.68 24.93 24.61 24.84 3.8M
2021-03-29 25.19 25.26 24.75 24.79 5.2M
2021-03-26 24.76 25.38 24.65 25.37 4.7M
2021-03-25 24.25 24.89 24.24 24.70 5.3M
2021-03-24 24.63 24.72 24.23 24.24 4.0M
2021-03-23 24.78 25.08 24.46 24.62 6.3M
2021-03-22 24.23 24.87 24.13 24.77 5.6M
2021-03-19 24.98 25.05 24.40 24.45 14.5M
2021-03-18 24.85 25.38 24.80 25.00 5.2M
2021-03-17 24.90 25.15 24.84 24.87 3.9M
2021-03-16 24.80 25.01 24.67 24.80 3.9M
2021-03-15 24.77 25.22 24.76 25.17 5.7M
2021-03-12 24.47 24.80 24.45 24.70 4.4M
2021-03-11 24.67 24.71 24.40 24.41 7.2M
2021-03-10 24.99 25.08 24.51 24.60 6.8M
2021-03-09 24.88 25.73 24.86 24.98 7.1M
2021-03-08 24.26 25.47 24.15 25.11 7.1M
2021-03-05 23.72 24.13 23.48 24.09 3.5M
2021-03-04 23.86 23.96 23.24 23.47 5.1M
2021-03-03 23.77 24.22 23.68 23.88 3.5M
2021-03-02 23.70 23.91 23.56 23.68 3.2M
2021-03-01 23.46 23.86 23.33 23.68 3.0M
2021-02-26 23.53 23.66 23.17 23.22 4.4M
2021-02-25 23.74 23.84 23.39 23.52 3.4M
2021-02-24 23.38 23.88 23.28 23.79 3.9M
2021-02-23 23.64 23.75 23.08 23.33 4.3M
2021-02-22 23.80 24.02 23.66 23.90 4.2M
2021-02-19 23.63 24.18 23.53 23.91 4.6M
2021-02-18 23.74 23.90 23.40 23.50 3.4M
2021-02-17 23.87 24.04 23.72 23.87 4.2M
2021-02-16 24.07 24.26 23.81 23.90 5.4M
2021-02-12 23.50 24.01 23.50 23.99 3.8M
2021-02-11 24.08 24.66 23.41 23.56 8.4M
2021-02-10 23.50 23.66 23.31 23.47 4.6M
2021-02-09 23.22 23.47 22.98 23.37 3.1M
2021-02-08 23.07 23.44 23.07 23.25 3.6M
2021-02-05 23.07 23.20 22.84 22.97 3.0M
2021-02-04 22.93 23.25 22.80 22.99 3.4M
2021-02-03 22.80 22.84 22.43 22.73 3.4M
2021-02-02 22.78 23.00 22.57 22.86 4.0M
2021-02-01 22.42 22.75 22.32 22.61 3.4M
2021-01-29 22.78 23.14 22.24 22.27 5.6M
2021-01-28 23.43 23.83 22.92 22.93 7.7M
2021-01-27 22.74 23.83 22.74 23.15 14.7M
2021-01-26 22.83 23.03 22.27 22.83 5.9M
2021-01-25 22.04 22.75 21.74 22.71 6.4M
2021-01-22 21.92 22.18 21.72 22.06 2.6M
2021-01-21 21.93 22.19 21.83 22.03 3.8M
2021-01-20 22.41 22.46 21.77 21.96 4.5M
2021-01-19 22.28 22.84 22.08 22.37 6.1M
2021-01-15 21.62 21.93 21.57 21.93 4.1M
2021-01-14 22.54 22.60 21.62 21.66 5.8M
2021-01-13 22.49 22.64 22.27 22.39 3.3M
2021-01-12 22.61 22.84 22.31 22.41 3.0M
2021-01-11 23.00 23.22 22.54 22.58 3.8M
2021-01-08 23.55 23.70 23.04 23.27 4.4M
2021-01-07 23.18 23.31 22.77 22.86 4.1M
2021-01-06 22.22 23.19 22.06 23.12 4.7M
2021-01-05 21.75 22.22 21.75 22.10 4.1M
2021-01-04 22.00 22.24 21.64 21.77 4.1M