联合太平洋公司

UNP
🏛️ 德国 →
201.45
最后更新: 2025-09-29
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
2021-12-30 221.20 222.60 221.20 222.40 0.0M
2021-12-29 221.20 222.00 219.90 221.90 0.0M
2021-12-28 219.30 221.40 218.70 221.20 0.0M
2021-12-27 216.20 219.10 216.10 219.00 0.0M
2021-12-23 215.40 218.20 214.50 217.20 0.0M
2021-12-22 215.40 215.40 213.40 214.60 0.0M
2021-12-21 215.00 216.60 213.70 214.00 0.0M
2021-12-20 213.60 214.20 211.00 212.50 0.0M
2021-12-17 218.90 219.00 214.80 216.50 0.0M
2021-12-16 219.90 221.70 218.00 219.20 0.0M
2021-12-15 217.30 219.40 216.60 218.80 0.0M
2021-12-14 218.70 219.20 215.80 217.70 0.0M
2021-12-13 220.30 224.00 216.90 217.90 0.0M
2021-12-10 218.30 221.80 218.30 219.50 0.0M
2021-12-09 217.80 220.80 217.20 219.20 0.0M
2021-12-08 220.00 220.50 216.70 218.00 0.0M
2021-12-07 219.50 222.30 219.20 219.90 0.0M
2021-12-06 215.30 219.40 212.40 217.20 0.0M
2021-12-03 213.50 215.10 210.60 210.60 0.0M
2021-12-02 208.70 213.60 206.90 212.00 0.0M
2021-12-01 209.20 213.10 207.20 207.20 0.0M
2021-11-30 211.50 211.50 206.00 208.00 0.0M
2021-11-29 213.80 217.10 213.20 214.10 0.0M
2021-11-26 220.00 220.00 210.40 212.30 0.0M
2021-11-25 220.30 228.80 219.30 221.90 0.0M
2021-11-24 220.00 220.60 219.30 220.40 0.0M
2021-11-23 216.40 220.10 215.10 218.90 0.0M
2021-11-22 214.40 219.70 214.40 219.20 0.0M
2021-11-19 211.90 214.50 211.30 214.50 0.0M
2021-11-18 211.40 213.40 209.90 211.90 0.0M
2021-11-17 213.80 214.60 211.20 212.60 0.0M
2021-11-16 212.10 215.20 212.00 214.80 0.0M
2021-11-15 212.20 214.70 210.90 212.40 0.0M
2021-11-12 209.80 213.20 209.80 211.20 0.0M
2021-11-11 210.40 212.20 208.60 210.90 0.0M
2021-11-10 208.10 210.40 207.60 210.40 0.0M
2021-11-09 206.40 210.00 205.20 207.20 0.0M
2021-11-08 205.60 208.60 205.00 206.70 0.0M
2021-11-05 204.40 208.10 204.30 207.40 0.0M
2021-11-04 207.40 210.40 205.40 205.40 0.0M
2021-11-03 207.40 208.10 205.20 206.90 0.0M
2021-11-02 205.60 209.40 205.60 208.20 0.0M
2021-11-01 208.70 210.30 205.50 206.10 0.0M
2021-10-29 207.50 210.20 205.50 208.70 0.0M
2021-10-28 207.10 208.50 205.70 207.50 0.0M
2021-10-27 207.50 209.50 206.80 206.80 0.0M
2021-10-26 207.20 210.20 206.70 209.50 0.0M
2021-10-25 204.30 207.80 203.50 207.40 0.0M
2021-10-22 199.85 205.60 198.75 204.10 0.0M
2021-10-21 195.00 199.70 194.35 199.70 0.0M
2021-10-20 194.15 196.35 193.15 195.75 0.0M
2021-10-19 194.75 195.00 193.50 194.35 0.0M
2021-10-18 194.75 194.90 191.90 194.45 0.0M
2021-10-15 190.80 194.50 190.80 194.50 0.0M
2021-10-14 187.65 191.30 186.20 191.15 0.0M
2021-10-13 184.75 186.85 184.40 186.70 0.0M
2021-10-12 185.75 187.60 184.75 185.85 0.0M
2021-10-11 187.55 188.35 186.00 186.70 0.0M
2021-10-08 184.05 186.75 183.85 186.65 0.0M
2021-10-07 185.35 186.80 183.00 183.50 0.0M
2021-10-06 180.30 184.15 179.40 183.30 0.0M
2021-10-05 177.70 182.75 176.70 181.50 0.0M
2021-10-04 174.05 177.80 173.55 177.80 0.0M
2021-10-01 169.10 174.55 168.00 174.55 0.0M
2021-09-30 175.30 175.75 169.85 169.85 0.0M
2021-09-29 173.50 174.15 172.85 173.70 0.0M
2021-09-28 174.45 175.35 171.30 172.30 0.0M
2021-09-27 175.90 176.35 174.30 174.75 0.0M
2021-09-24 172.05 174.85 171.10 174.85 0.0M
2021-09-23 170.05 172.95 169.15 171.70 0.0M
2021-09-22 168.80 170.15 167.95 170.15 0.0M
2021-09-21 170.55 171.25 167.10 168.40 0.0M
2021-09-20 171.35 171.35 167.20 169.20 0.0M
2021-09-17 173.40 173.40 171.75 172.60 0.0M
2021-09-16 173.50 174.80 172.65 173.60 0.0M
2021-09-15 172.10 173.05 171.55 172.65 0.0M
2021-09-14 175.60 175.85 171.65 172.15 0.0M
2021-09-13 176.15 177.95 174.10 175.35 0.0M
2021-09-10 177.65 179.25 176.95 176.95 0.0M
2021-09-09 181.50 182.60 177.15 177.25 0.0M
2021-09-08 179.70 182.85 178.55 182.85 0.0M
2021-09-07 181.05 182.55 179.35 180.30 0.0M
2021-09-06 181.50 182.45 180.70 182.15 0.0M
2021-09-03 183.05 184.20 181.00 181.55 0.0M
2021-09-02 183.40 185.15 182.35 182.35 0.0M
2021-09-01 183.90 185.10 181.75 183.35 0.0M
2021-08-31 186.15 186.15 182.55 182.95 0.0M
2021-08-30 187.15 188.00 185.70 185.70 0.0M
2021-08-27 188.15 189.10 187.25 187.25 0.0M
2021-08-26 187.60 188.65 187.00 188.25 0.0M
2021-08-25 188.75 189.80 187.65 187.70 0.0M
2021-08-24 190.50 191.50 188.20 188.95 0.0M
2021-08-23 192.05 192.65 190.75 191.35 0.0M
2021-08-20 191.95 192.70 190.45 190.45 0.0M
2021-08-19 191.35 192.40 190.10 191.50 0.0M
2021-08-18 193.00 194.80 192.30 193.25 0.0M
2021-08-17 193.40 194.80 190.90 191.20 0.0M
2021-08-16 193.05 193.60 191.35 192.95 0.0M
2021-08-13 193.75 194.25 192.50 193.05 0.0M
2021-08-12 193.05 194.00 192.30 193.95 0.0M
2021-08-11 189.40 193.15 189.00 191.75 0.0M
2021-08-10 187.55 190.35 186.60 189.40 0.0M
2021-08-09 187.65 188.35 186.40 187.65 0.0M
2021-08-06 184.95 188.65 184.70 186.85 0.0M
2021-08-05 184.60 185.25 183.65 184.20 0.0M
2021-08-04 185.65 185.90 183.40 184.50 0.0M
2021-08-03 184.40 186.20 183.20 186.10 0.0M
2021-08-02 185.30 186.55 183.20 183.20 0.0M
2021-07-30 182.30 184.95 181.80 183.85 0.0M
2021-07-29 183.35 185.05 182.40 183.50 0.0M
2021-07-28 184.65 185.50 183.00 183.50 0.0M
2021-07-27 186.75 188.15 184.10 184.30 0.0M
2021-07-26 186.45 187.50 184.95 186.45 0.0M
2021-07-23 187.10 188.65 186.60 187.60 0.0M
2021-07-22 184.50 189.35 184.50 187.05 0.0M
2021-07-21 183.45 186.10 183.15 184.30 0.0M
2021-07-20 183.00 184.70 182.10 182.55 0.0M
2021-07-19 184.70 186.05 180.45 182.10 0.0M
2021-07-16 186.10 187.50 185.00 186.10 0.0M
2021-07-15 185.50 187.10 184.55 186.95 0.0M
2021-07-14 185.85 187.50 185.30 185.50 0.0M
2021-07-13 185.75 187.15 185.75 186.90 0.0M
2021-07-12 186.85 187.80 185.10 186.05 0.0M
2021-07-09 184.10 187.25 184.10 186.95 0.0M
2021-07-08 193.10 193.10 183.50 184.40 0.0M
2021-07-07 189.15 193.85 189.15 193.60 0.0M
2021-07-06 189.75 191.50 187.75 189.10 0.0M
2021-07-05 190.05 190.05 189.00 189.95 0.0M
2021-07-02 189.25 190.85 188.15 189.95 0.0M
2021-07-01 186.00 188.95 185.10 188.95 0.0M
2021-06-30 183.80 185.70 182.70 185.70 0.0M
2021-06-29 184.65 185.90 183.60 184.30 0.0M
2021-06-28 186.10 188.00 183.15 183.15 0.0M
2021-06-25 184.05 185.75 182.70 184.55 0.0M
2021-06-24 183.70 184.15 182.00 182.45 0.0M
2021-06-23 183.75 185.00 182.75 184.65 0.0M
2021-06-22 182.70 184.25 181.65 183.35 0.0M
2021-06-21 180.55 183.95 180.10 183.00 0.0M
2021-06-18 184.40 185.35 181.30 181.65 0.0M
2021-06-17 185.30 186.25 182.70 184.65 0.0M
2021-06-16 183.45 188.25 182.75 183.40 0.0M
2021-06-15 184.25 185.10 183.00 184.45 0.0M
2021-06-14 182.55 184.30 182.00 182.45 0.0M
2021-06-11 180.70 183.80 180.05 182.60 0.0M
2021-06-10 181.90 183.55 180.65 180.70 0.0M
2021-06-09 182.55 182.55 180.75 181.65 0.0M
2021-06-08 183.45 185.10 180.45 183.50 0.0M
2021-06-07 186.25 187.60 182.75 183.25 0.0M
2021-06-04 186.05 187.60 184.80 185.90 0.0M
2021-06-03 184.35 187.20 183.25 186.40 0.0M
2021-06-02 184.50 185.55 183.75 184.15 0.0M
2021-06-01 185.45 186.50 184.00 184.85 0.0M
2021-05-31 184.75 186.00 183.20 185.20 0.0M
2021-05-28 185.65 185.75 184.20 184.80 0.0M
2021-05-27 182.75 185.00 182.40 184.40 0.0M
2021-05-26 182.15 183.55 181.20 183.55 0.0M
2021-05-25 183.45 184.55 182.00 182.10 0.0M
2021-05-24 182.70 182.85 181.95 182.20 0.0M
2021-05-21 181.85 184.25 181.55 182.45 0.0M
2021-05-20 182.70 183.05 180.70 182.15 0.0M
2021-05-19 181.65 182.75 178.70 181.90 0.0M
2021-05-18 185.45 185.45 182.00 183.30 0.0M
2021-05-17 187.80 188.05 184.65 185.55 0.0M
2021-05-14 188.05 189.00 186.55 189.00 0.0M
2021-05-13 184.00 186.95 182.60 186.75 0.0M
2021-05-12 186.85 187.75 184.15 184.15 0.0M
2021-05-11 187.50 187.80 184.40 186.35 0.0M
2021-05-10 188.95 192.00 188.45 188.70 0.0M
2021-05-07 188.80 189.35 187.00 188.60 0.0M
2021-05-06 186.80 187.80 185.30 187.55 0.0M
2021-05-05 188.45 189.45 187.00 187.00 0.0M
2021-05-04 185.25 187.95 185.25 187.00 0.0M
2021-05-03 185.60 187.05 184.70 185.80 0.0M
2021-04-30 184.55 185.75 183.10 184.90 0.0M
2021-04-29 187.30 188.75 184.65 185.55 0.0M
2021-04-28 187.15 188.65 187.00 187.45 0.0M
2021-04-27 186.00 188.10 186.00 186.65 0.0M
2021-04-26 185.05 187.75 184.90 186.00 0.0M
2021-04-23 181.60 185.30 181.50 185.00 0.0M
2021-04-22 186.05 186.85 180.05 181.45 0.0M
2021-04-21 183.65 187.55 183.00 185.90 0.0M
2021-04-20 185.30 187.05 183.50 183.65 0.0M
2021-04-19 186.45 186.65 184.65 185.50 0.0M
2021-04-16 186.50 190.50 185.70 185.85 0.0M
2021-04-15 186.60 187.30 185.90 186.85 0.0M
2021-04-14 187.00 188.00 185.45 185.55 0.0M
2021-04-13 188.45 189.00 184.65 185.60 0.0M
2021-04-12 187.65 189.50 186.70 187.60 0.0M
2021-04-09 185.50 188.05 185.05 187.50 0.0M
2021-04-08 187.15 188.25 184.95 185.30 0.0M
2021-04-07 186.10 188.80 185.25 186.75 0.0M
2021-04-06 189.70 190.85 187.00 187.00 0.0M
2021-04-01 188.35 188.90 186.45 186.50 0.0M
2021-03-31 188.60 189.66 187.14 188.78 0.0M
2021-03-30 190.60 191.92 188.46 189.24 0.0M
2021-03-29 186.32 190.14 186.26 189.98 0.0M
2021-03-26 183.98 188.66 182.90 188.12 0.0M
2021-03-25 183.28 183.86 179.88 183.08 0.0M
2021-03-24 176.20 182.36 175.62 180.28 0.0M
2021-03-23 174.98 177.50 174.02 176.92 0.0M
2021-03-22 177.56 178.54 171.88 172.16 0.0M
2021-03-19 180.18 182.38 175.90 178.00 0.0M
2021-03-18 178.16 182.12 177.10 181.40 0.0M
2021-03-17 178.36 179.52 175.86 177.64 0.0M
2021-03-16 178.02 179.96 175.92 178.34 0.0M
2021-03-15 180.34 181.12 176.08 177.22 0.0M
2021-03-12 180.70 182.40 179.58 179.92 0.0M
2021-03-11 180.20 181.34 178.34 179.48 0.0M
2021-03-10 180.22 180.54 177.74 180.54 0.0M
2021-03-09 177.96 181.04 177.34 178.34 0.0M
2021-03-08 176.76 181.50 175.34 178.30 0.0M
2021-03-05 168.58 175.50 166.96 174.86 0.0M
2021-03-04 171.64 172.62 166.70 168.54 0.0M
2021-03-03 174.42 175.48 172.46 172.50 0.0M
2021-03-02 174.26 174.42 172.38 174.08 0.0M
2021-03-01 172.58 175.58 172.30 174.00 0.0M
2021-02-26 171.76 175.00 170.72 171.82 0.0M
2021-02-25 172.38 173.34 170.66 171.40 0.0M
2021-02-24 170.06 175.22 169.26 175.22 0.0M
2021-02-23 169.84 170.98 168.62 170.74 0.0M
2021-02-22 171.62 172.98 170.56 172.98 0.0M
2021-02-19 170.66 174.08 170.08 173.92 0.0M
2021-02-18 174.42 176.20 168.86 171.42 0.0M
2021-02-17 177.26 179.50 174.84 175.44 0.0M
2021-02-16 175.64 177.80 173.86 177.00 0.0M
2021-02-15 176.04 177.28 174.66 177.16 0.0M
2021-02-12 170.00 175.64 170.00 175.64 0.0M
2021-02-11 168.94 171.62 168.36 169.90 0.0M
2021-02-10 169.78 170.94 167.76 168.74 0.0M
2021-02-09 168.22 169.88 167.28 168.70 0.0M
2021-02-08 170.72 172.22 167.62 169.42 0.0M
2021-02-05 170.48 172.76 169.00 169.00 0.0M
2021-02-04 170.80 172.84 169.86 170.80 0.0M
2021-02-03 171.60 173.72 169.46 170.04 0.0M
2021-02-02 166.00 172.38 165.04 172.38 0.0M
2021-02-01 164.02 167.50 163.52 164.74 0.0M
2021-01-29 164.84 167.08 162.02 163.14 0.0M
2021-01-28 160.78 169.02 159.32 167.70 0.0M
2021-01-27 163.46 166.50 160.34 160.88 0.0M
2021-01-26 170.12 172.00 164.96 164.96 0.0M
2021-01-25 171.00 171.46 166.02 170.32 0.0M
2021-01-22 171.98 172.64 167.84 171.18 0.0M
2021-01-21 180.74 183.00 171.30 171.72 0.0M
2021-01-20 177.88 180.46 177.88 180.00 0.0M
2021-01-19 181.20 182.50 178.24 178.74 0.0M
2021-01-18 178.66 182.00 178.66 181.48 0.0M
2021-01-15 176.84 180.30 176.84 180.30 0.0M
2021-01-14 179.56 181.50 177.88 178.30 0.0M
2021-01-13 179.02 182.76 177.06 177.42 0.0M
2021-01-12 179.58 181.84 176.20 180.34 0.0M
2021-01-11 180.02 184.00 178.76 180.78 0.0M
2021-01-08 174.94 179.70 174.04 178.82 0.0M
2021-01-07 171.00 173.76 170.80 173.54 0.0M
2021-01-06 167.36 171.90 165.60 170.74 0.0M
2021-01-05 166.34 167.78 165.16 167.72 0.0M
2021-01-04 169.98 174.78 164.28 166.56 0.0M