联合银行

UBSI
🏛️ 美国 →
36.74
最后更新: 2025-10-02
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
2022-12-30 40.64 40.85 40.12 40.49 0.6M
2022-12-29 40.38 40.97 40.30 40.79 0.4M
2022-12-28 40.49 40.73 40.24 40.25 0.4M
2022-12-27 40.67 40.67 40.27 40.43 0.3M
2022-12-23 40.25 40.60 40.16 40.46 0.4M
2022-12-22 39.69 40.37 39.24 40.30 0.6M
2022-12-21 39.60 40.14 39.38 39.94 0.8M
2022-12-20 39.02 39.34 38.78 38.94 0.6M
2022-12-19 38.49 38.90 38.31 38.81 0.5M
2022-12-16 38.85 39.35 38.26 38.36 2.3M
2022-12-15 39.04 39.42 38.90 39.11 0.8M
2022-12-14 40.46 41.05 39.21 39.28 1.0M
2022-12-13 41.43 41.84 40.27 40.34 0.7M
2022-12-12 41.04 41.24 40.78 40.96 0.5M
2022-12-09 40.71 41.57 40.71 41.01 0.6M
2022-12-08 40.96 41.28 40.72 41.20 0.5M
2022-12-07 41.16 41.54 40.74 41.05 0.4M
2022-12-06 41.30 41.37 40.79 41.13 0.5M
2022-12-05 42.75 42.75 40.97 41.24 0.6M
2022-12-02 42.52 43.00 42.12 42.96 0.4M
2022-12-01 43.00 43.08 42.48 42.80 0.3M
2022-11-30 42.10 42.93 41.36 42.89 0.7M
2022-11-29 42.09 42.45 42.08 42.20 0.3M
2022-11-28 42.87 42.95 41.93 42.12 0.5M
2022-11-25 42.90 43.11 42.65 43.06 0.2M
2022-11-23 42.44 42.93 42.23 42.61 0.4M
2022-11-22 42.45 42.84 42.33 42.65 0.4M
2022-11-21 41.80 42.26 41.79 42.23 0.4M
2022-11-18 42.44 42.51 41.61 41.89 0.9M
2022-11-17 41.83 42.04 41.41 41.67 0.5M
2022-11-16 42.72 42.84 42.10 42.21 0.4M
2022-11-15 42.81 43.33 42.56 42.85 0.5M
2022-11-14 42.86 43.38 42.60 42.68 0.5M
2022-11-11 44.02 44.15 42.81 42.86 0.6M
2022-11-10 43.55 44.10 43.21 43.77 1.0M
2022-11-09 42.83 42.94 42.38 42.50 0.4M
2022-11-08 43.11 43.48 42.66 43.04 0.4M
2022-11-07 43.09 43.31 42.68 42.98 0.4M
2022-11-04 42.65 43.13 42.39 42.92 0.5M
2022-11-03 42.08 42.61 41.54 42.44 0.5M
2022-11-02 42.94 43.53 42.28 42.37 1.0M
2022-11-01 42.59 43.30 42.31 43.16 1.1M
2022-10-31 42.02 42.65 41.89 42.35 2.6M
2022-10-28 40.62 42.18 40.60 42.13 1.3M
2022-10-27 39.50 41.00 39.27 40.50 1.1M
2022-10-26 38.32 39.24 38.27 38.93 0.7M
2022-10-25 38.55 38.70 38.06 38.33 1.0M
2022-10-24 38.92 39.18 38.67 38.87 0.6M
2022-10-21 37.80 38.63 37.55 38.48 0.8M
2022-10-20 38.98 38.98 37.34 37.54 0.7M
2022-10-19 38.64 39.15 38.25 38.87 0.7M
2022-10-18 39.19 39.62 38.66 39.02 0.7M
2022-10-17 38.71 39.07 38.31 38.78 0.6M
2022-10-14 38.64 39.01 37.86 37.97 0.5M
2022-10-13 36.40 38.68 36.20 38.54 0.6M
2022-10-12 37.05 37.35 36.66 36.86 0.5M
2022-10-11 36.70 37.56 36.66 37.14 0.7M
2022-10-10 37.12 37.56 36.76 36.92 0.5M
2022-10-07 37.93 37.99 37.03 37.09 0.8M
2022-10-06 37.70 38.13 37.54 38.05 0.5M
2022-10-05 37.38 37.92 37.36 37.84 0.6M
2022-10-04 36.69 38.00 36.69 38.00 0.7M
2022-10-03 36.28 36.61 35.73 36.40 0.6M
2022-09-30 35.89 36.43 35.70 35.75 0.6M
2022-09-29 36.14 36.15 35.62 35.89 0.6M
2022-09-28 35.92 36.83 35.66 36.56 0.7M
2022-09-27 36.55 36.73 35.52 35.78 0.7M
2022-09-26 36.41 36.89 36.31 36.51 0.6M
2022-09-23 36.50 36.63 36.06 36.56 0.5M
2022-09-22 37.45 37.48 36.63 36.94 0.6M
2022-09-21 37.84 38.20 37.19 37.29 0.7M
2022-09-20 37.50 37.98 37.38 37.84 0.5M
2022-09-19 36.58 37.88 36.45 37.78 0.5M
2022-09-16 36.70 36.85 36.16 36.81 2.3M
2022-09-15 36.17 37.17 36.17 36.77 0.8M
2022-09-14 36.04 36.31 35.69 36.17 0.6M
2022-09-13 36.43 36.68 35.91 36.07 0.7M
2022-09-12 36.74 37.23 36.66 37.04 0.5M
2022-09-09 36.14 36.77 36.14 36.69 0.5M
2022-09-08 35.28 36.02 35.04 35.99 0.6M
2022-09-07 35.50 36.04 35.42 35.96 0.5M
2022-09-06 36.55 36.60 35.18 35.52 0.7M
2022-09-02 36.82 37.12 36.26 36.42 0.6M
2022-09-01 37.03 37.14 36.50 36.68 0.5M
2022-08-31 37.53 37.57 36.99 37.10 0.5M
2022-08-30 37.81 37.81 37.31 37.56 0.5M
2022-08-29 38.01 38.58 37.53 37.62 0.5M
2022-08-26 39.12 39.14 38.08 38.14 0.4M
2022-08-25 38.32 39.06 38.30 38.99 0.4M
2022-08-24 38.48 38.69 38.27 38.35 0.4M
2022-08-23 39.31 39.35 38.77 38.78 0.4M
2022-08-22 39.53 39.75 39.17 39.22 0.5M
2022-08-19 40.08 40.31 39.68 39.93 0.6M
2022-08-18 40.19 40.27 39.88 40.22 0.4M
2022-08-17 40.41 40.45 40.02 40.22 0.5M
2022-08-16 40.00 40.85 39.78 40.68 0.8M
2022-08-15 39.79 40.00 39.50 39.99 0.4M
2022-08-12 39.64 40.00 39.41 40.00 0.5M
2022-08-11 39.27 39.56 39.27 39.42 0.8M
2022-08-10 38.89 39.22 38.80 39.07 0.6M
2022-08-09 38.21 38.45 38.09 38.43 0.5M
2022-08-08 38.53 38.68 38.04 38.11 0.8M
2022-08-05 38.23 38.62 38.23 38.40 0.5M
2022-08-04 38.65 38.65 38.24 38.33 0.5M
2022-08-03 38.67 38.77 38.34 38.63 0.5M
2022-08-02 39.25 39.29 38.49 38.51 0.8M
2022-08-01 38.65 39.39 38.50 39.31 0.9M
2022-07-29 38.46 38.96 38.37 38.74 2.7M
2022-07-28 38.23 38.52 37.92 38.25 1.1M
2022-07-27 37.74 38.60 37.60 38.23 1.2M
2022-07-26 37.11 37.74 36.77 37.66 0.9M
2022-07-25 36.56 36.99 36.27 36.92 0.6M
2022-07-22 36.25 36.68 35.71 36.21 0.6M
2022-07-21 36.32 36.50 35.93 36.34 0.6M
2022-07-20 36.12 36.68 36.06 36.64 0.6M
2022-07-19 35.62 36.65 35.62 36.44 0.6M
2022-07-18 35.71 35.97 35.20 35.34 0.5M
2022-07-15 34.73 35.50 34.37 35.43 0.7M
2022-07-14 33.82 34.20 33.67 34.17 0.5M
2022-07-13 35.16 35.21 34.46 34.51 0.5M
2022-07-12 35.09 35.81 35.05 35.35 0.4M
2022-07-11 35.41 35.67 35.25 35.45 0.4M
2022-07-08 35.73 35.80 35.35 35.64 0.4M
2022-07-07 35.61 36.02 35.48 35.59 0.4M
2022-07-06 35.24 35.73 35.05 35.47 0.5M
2022-07-05 34.79 35.64 34.43 35.63 0.5M
2022-07-01 35.07 35.77 34.56 35.63 0.5M
2022-06-30 34.55 35.40 34.41 35.07 0.4M
2022-06-29 35.42 35.54 34.96 35.21 0.4M
2022-06-28 35.72 35.99 35.32 35.35 0.4M
2022-06-27 35.85 35.98 34.93 35.54 0.5M
2022-06-24 34.95 35.70 34.77 35.60 0.9M
2022-06-23 35.12 35.17 34.21 34.75 0.5M
2022-06-22 34.59 35.24 34.36 35.18 0.5M
2022-06-21 34.65 35.11 34.41 34.95 0.6M
2022-06-17 34.29 34.63 33.91 34.10 0.9M
2022-06-16 34.31 34.45 33.63 33.74 0.7M
2022-06-15 35.26 35.56 34.69 34.96 0.5M
2022-06-14 34.97 35.35 34.59 34.91 0.5M
2022-06-13 34.35 35.41 34.33 34.89 0.7M
2022-06-10 34.56 35.10 34.49 34.94 0.6M
2022-06-09 36.36 36.37 35.37 35.41 0.6M
2022-06-08 37.26 37.26 36.56 36.76 0.4M
2022-06-07 36.90 37.59 36.80 37.57 0.5M
2022-06-06 37.18 37.50 37.00 37.20 0.4M
2022-06-03 37.38 37.45 36.79 36.89 0.5M
2022-06-02 37.19 37.56 36.65 37.53 0.5M
2022-06-01 37.55 37.55 36.62 37.08 0.4M
2022-05-31 37.02 37.81 36.79 37.56 0.6M
2022-05-27 36.79 37.36 36.79 37.36 0.5M
2022-05-26 36.90 37.28 36.73 36.94 0.5M
2022-05-25 36.38 37.11 36.31 36.57 0.6M
2022-05-24 36.25 36.56 35.60 36.50 0.5M
2022-05-23 35.91 36.75 35.74 36.37 0.7M
2022-05-20 35.27 35.51 34.65 35.36 0.7M
2022-05-19 35.22 35.51 34.92 34.95 0.8M
2022-05-18 35.42 35.87 35.24 35.61 0.8M
2022-05-17 35.15 35.67 35.05 35.65 0.7M
2022-05-16 34.43 35.02 34.10 34.65 0.7M
2022-05-13 34.79 35.01 34.29 34.60 0.7M
2022-05-12 34.25 34.56 33.61 34.54 0.8M
2022-05-11 34.66 35.19 34.03 34.10 0.8M
2022-05-10 35.04 35.45 33.97 34.49 0.8M
2022-05-09 34.36 35.29 34.33 34.95 0.8M
2022-05-06 35.02 35.02 34.28 34.62 0.7M
2022-05-05 35.10 35.20 34.42 35.02 0.7M
2022-05-04 34.70 35.61 34.51 35.54 1.0M
2022-05-03 33.87 34.89 33.73 34.78 0.8M
2022-05-02 33.79 33.94 33.11 33.86 1.0M
2022-04-29 33.84 34.08 33.11 33.26 4.3M
2022-04-28 33.86 34.24 33.46 33.91 0.9M
2022-04-27 33.82 34.23 33.49 33.82 0.9M
2022-04-26 33.78 34.86 33.78 33.90 0.9M
2022-04-25 33.75 34.46 33.22 34.42 1.0M
2022-04-22 34.79 34.80 33.93 33.95 0.7M
2022-04-21 35.62 35.78 34.65 34.80 0.7M
2022-04-20 35.17 35.56 35.03 35.36 0.6M
2022-04-19 34.17 34.96 33.16 34.89 0.9M
2022-04-18 34.09 34.39 33.98 34.15 0.4M
2022-04-14 34.38 34.62 33.90 34.17 0.5M
2022-04-13 33.55 34.48 33.31 34.38 0.5M
2022-04-12 33.75 34.28 33.46 33.68 0.5M
2022-04-11 33.59 34.41 33.59 33.86 0.6M
2022-04-08 34.17 34.17 33.57 33.62 0.7M
2022-04-07 33.85 33.95 33.18 33.65 0.7M
2022-04-06 34.05 34.20 33.69 33.75 0.7M
2022-04-05 34.50 34.85 34.09 34.18 0.8M
2022-04-04 34.83 34.96 34.12 34.52 0.6M
2022-04-01 35.12 35.59 34.81 35.04 1.2M
2022-03-31 35.34 35.76 34.79 34.88 0.8M
2022-03-30 36.47 36.49 35.11 35.36 0.8M
2022-03-29 36.23 36.58 35.73 36.23 0.7M
2022-03-28 35.42 35.83 34.83 35.83 0.6M
2022-03-25 35.17 35.73 34.95 35.70 0.6M
2022-03-24 34.67 35.09 34.30 34.93 0.7M
2022-03-23 35.15 35.55 34.39 34.49 0.6M
2022-03-22 35.57 36.04 35.36 35.50 0.6M
2022-03-21 35.46 35.66 34.94 35.20 0.7M
2022-03-18 35.76 35.76 34.64 35.30 2.6M
2022-03-17 35.78 36.20 35.32 35.74 0.7M
2022-03-16 36.04 36.54 35.27 36.34 0.9M
2022-03-15 36.01 36.40 35.27 35.73 0.6M
2022-03-14 36.11 36.73 35.69 35.90 0.7M
2022-03-11 35.35 36.03 35.22 35.66 0.7M
2022-03-10 34.08 35.06 33.90 34.96 0.6M
2022-03-09 34.59 35.06 34.47 34.64 0.7M
2022-03-08 34.66 34.67 33.58 33.73 1.1M
2022-03-07 34.73 35.27 33.93 33.97 0.9M
2022-03-04 35.19 35.50 34.44 34.90 0.6M
2022-03-03 36.00 36.00 35.48 35.85 0.6M
2022-03-02 34.95 36.26 34.95 35.83 0.8M
2022-03-01 36.22 36.42 34.24 34.70 0.8M
2022-02-28 35.76 36.71 35.76 36.62 0.7M
2022-02-25 35.23 36.69 35.23 36.61 0.5M
2022-02-24 34.83 35.13 33.92 35.00 0.7M
2022-02-23 36.45 36.79 35.77 35.93 0.5M
2022-02-22 36.77 36.77 35.98 36.26 0.6M
2022-02-18 36.17 36.86 36.09 36.72 0.5M
2022-02-17 36.77 36.87 36.19 36.24 0.5M
2022-02-16 36.69 37.45 36.69 37.20 0.5M
2022-02-15 36.41 37.04 36.18 37.00 0.6M
2022-02-14 36.17 36.47 35.64 36.02 0.6M
2022-02-11 36.00 36.75 35.74 35.93 0.4M
2022-02-10 36.19 36.67 35.84 36.06 0.5M
2022-02-09 36.40 36.82 36.02 36.20 0.5M
2022-02-08 36.43 36.98 36.32 36.86 0.5M
2022-02-07 35.95 36.25 35.66 35.99 0.5M
2022-02-04 35.55 36.20 35.16 35.92 0.4M
2022-02-03 35.70 36.12 35.28 35.36 0.6M
2022-02-02 36.12 36.30 35.36 35.61 0.5M
2022-02-01 35.12 36.41 34.62 36.30 0.8M
2022-01-31 34.89 35.42 34.44 35.33 2.9M
2022-01-28 35.47 35.47 34.23 35.17 0.9M
2022-01-27 36.39 37.04 34.82 35.20 0.8M
2022-01-26 37.41 37.79 35.89 36.48 0.7M
2022-01-25 37.01 37.74 36.08 37.32 0.7M
2022-01-24 36.15 37.37 35.92 37.31 0.8M
2022-01-21 36.64 37.59 36.51 36.56 0.7M
2022-01-20 37.99 38.65 36.93 36.99 0.6M
2022-01-19 39.11 39.17 38.05 38.10 0.4M
2022-01-18 39.22 39.48 38.78 38.92 0.5M
2022-01-14 38.97 39.38 38.54 39.28 0.5M
2022-01-13 39.80 39.80 38.96 39.26 0.5M
2022-01-12 39.47 39.50 38.47 38.84 0.7M
2022-01-11 39.44 39.50 38.89 39.41 0.6M
2022-01-10 39.04 39.48 38.94 39.37 0.7M
2022-01-07 38.48 38.98 38.15 38.89 0.6M
2022-01-06 37.79 38.54 37.43 38.46 0.8M
2022-01-05 37.88 38.20 37.37 37.40 0.5M
2022-01-04 37.25 38.25 36.49 37.84 0.6M
2022-01-03 36.72 37.37 36.60 36.94 0.7M