美国联合航空公司

UAL
🏛️ 德国 →
82.92
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
2025-09-29 83.89 84.49 82.77 82.92 0.0M
2025-09-26 85.04 85.11 83.80 83.92 0.0M
2025-09-25 86.28 86.28 84.63 84.87 0.0M
2025-09-24 88.83 88.83 88.82 88.82 0.0M
2025-09-23 88.44 89.40 88.44 89.40 0.0M
2025-09-22 90.25 90.25 87.12 87.35 0.0M
2025-09-19 89.51 90.14 88.39 90.14 0.0M
2025-09-18 89.84 90.06 89.37 89.56 0.0M
2025-09-17 88.17 89.39 88.17 89.39 0.0M
2025-09-16 88.33 88.40 86.42 88.09 0.0M
2025-09-15 90.62 91.03 87.77 88.67 0.0M
2025-09-12 92.73 93.09 90.94 90.94 0.0M
2025-09-11 91.74 93.50 90.51 93.14 0.0M
2025-09-10 89.80 92.04 89.80 91.66 0.0M
2025-09-09 91.63 91.73 90.08 90.08 0.0M
2025-09-08 91.24 91.66 90.79 91.40 0.0M
2025-09-05 91.02 91.59 90.83 90.99 0.0M
2025-09-04 91.18 93.08 90.30 91.71 0.0M
2025-09-03 89.45 94.00 89.17 90.81 0.0M
2025-09-02 89.88 90.25 88.23 89.40 0.0M
2025-09-01 90.17 90.76 90.05 90.25 0.0M
2025-08-29 89.71 90.37 89.48 89.81 0.0M
2025-08-28 89.54 90.37 89.44 89.95 0.0M
2025-08-27 89.72 90.50 89.46 89.86 0.0M
2025-08-26 87.64 88.13 87.50 87.50 0.0M
2025-08-25 88.26 88.36 87.50 88.36 0.0M
2025-08-22 83.73 87.74 83.73 87.74 0.0M
2025-08-21 85.43 85.87 83.84 84.06 0.0M
2025-08-20 87.78 87.78 84.62 85.43 0.0M
2025-08-19 87.36 88.39 87.36 87.66 0.0M
2025-08-18 86.08 87.89 85.56 87.78 0.0M
2025-08-15 85.85 86.59 85.26 86.17 0.0M
2025-08-14 85.01 85.60 84.19 84.93 0.0M
2025-08-13 84.43 84.69 83.29 84.23 0.0M
2025-08-12 76.64 84.11 76.64 84.11 0.0M
2025-08-11 76.73 78.11 76.38 77.85 0.0M
2025-08-08 75.63 77.14 75.63 77.14 0.0M
2025-08-07 76.08 76.67 75.41 75.47 0.0M
2025-08-06 75.77 76.33 75.48 75.48 0.0M
2025-08-05 75.49 75.87 75.28 75.65 0.0M
2025-08-04 73.13 75.00 73.13 75.00 0.0M
2025-08-01 76.90 76.90 71.27 73.17 0.0M
2025-07-31 79.15 79.43 77.34 77.47 0.0M
2025-07-30 78.67 79.56 78.28 78.28 0.0M
2025-07-29 80.28 80.50 80.00 80.50 0.0M
2025-07-28 78.30 79.74 78.30 79.55 0.0M
2025-07-25 76.61 76.97 76.23 76.94 0.0M
2025-07-24 76.45 77.75 75.48 77.75 0.0M
2025-07-23 77.99 78.17 77.53 77.57 0.0M
2025-07-22 79.21 79.26 76.70 77.14 0.0M
2025-07-21 78.77 79.92 78.19 78.92 0.0M
2025-07-18 78.56 79.31 77.36 79.31 0.0M
2025-07-17 74.67 81.42 73.78 78.98 0.0M
2025-07-16 74.50 76.09 74.13 75.93 0.0M
2025-07-15 76.38 76.89 74.86 74.86 0.0M
2025-07-14 74.91 75.02 74.13 74.61 0.0M
2025-07-11 78.54 78.64 74.98 75.25 0.0M
2025-07-10 68.46 80.09 68.05 78.15 0.0M
2025-07-09 70.12 70.12 68.41 68.52 0.0M
2025-07-08 69.24 69.89 69.13 69.31 0.0M
2025-07-07 69.31 70.99 68.70 68.70 0.0M
2025-07-04 69.77 69.77 69.00 69.07 0.0M
2025-07-03 68.54 70.00 68.54 70.00 0.0M
2025-07-02 68.11 68.43 67.95 68.24 0.0M
2025-07-01 67.50 67.77 66.94 67.71 0.0M
2025-06-30 67.82 68.27 67.34 67.64 0.0M
2025-06-27 66.28 67.66 66.20 67.66 0.0M
2025-06-26 65.89 66.33 65.43 66.26 0.0M
2025-06-25 68.20 68.30 65.46 65.87 0.0M
2025-06-24 67.95 68.55 67.50 67.50 0.0M
2025-06-23 64.28 66.33 62.31 66.33 0.0M
2025-06-20 64.22 65.66 63.94 63.94 0.0M
2025-06-19 64.53 64.53 63.58 63.58 0.0M
2025-06-18 63.90 65.23 63.90 65.15 0.0M
2025-06-17 67.05 67.23 64.42 64.42 0.0M
2025-06-16 64.10 67.72 64.09 67.72 0.0M
2025-06-13 65.96 65.96 63.32 65.60 0.0M
2025-06-12 68.15 68.16 65.66 66.55 0.0M
2025-06-11 72.55 73.52 67.83 68.54 0.0M
2025-06-10 72.89 73.43 72.54 72.54 0.0M
2025-06-09 73.51 74.92 73.51 74.63 0.0M
2025-06-06 70.13 73.58 70.13 73.58 0.0M
2025-06-05 71.36 71.36 70.88 70.88 0.0M
2025-06-04 71.45 71.52 71.00 71.40 0.0M
2025-06-03 70.67 71.60 70.16 71.55 0.0M
2025-06-02 69.38 70.90 68.56 70.90 0.0M
2025-05-30 69.24 70.01 68.58 70.01 0.0M
2025-05-29 71.03 71.41 67.84 67.84 0.0M
2025-05-28 69.29 69.29 68.81 69.00 0.0M
2025-05-27 66.52 69.81 66.49 69.03 0.0M
2025-05-26 65.90 67.34 65.81 67.03 0.0M
2025-05-23 66.80 67.48 64.90 65.80 0.0M
2025-05-22 64.94 67.47 64.35 67.35 0.0M
2025-05-21 67.25 67.25 64.43 64.43 0.0M
2025-05-20 70.11 70.11 67.25 67.25 0.0M
2025-05-19 70.19 70.19 68.50 70.11 0.0M
2025-05-16 68.54 70.24 67.78 70.24 0.0M
2025-05-15 70.37 70.65 68.46 69.22 0.0M
2025-05-14 74.19 74.38 71.89 71.89 0.0M
2025-05-13 70.69 74.35 70.35 74.35 0.0M
2025-05-12 70.30 75.00 70.30 70.84 0.0M
2025-05-09 70.79 71.39 68.03 68.73 0.0M
2025-05-08 67.11 71.80 67.03 71.44 0.0M
2025-05-07 65.63 67.23 65.08 66.95 0.0M
2025-05-06 66.34 66.35 65.15 65.15 0.0M
2025-05-05 65.35 67.93 64.11 66.88 0.0M
2025-05-02 60.99 66.49 60.99 65.61 0.0M
2025-04-30 60.64 60.71 58.43 60.34 0.0M
2025-04-29 60.29 60.71 59.67 60.06 0.0M
2025-04-28 59.91 61.41 59.34 60.00 0.0M
2025-04-25 61.05 61.23 59.98 60.21 0.0M
2025-04-24 60.00 60.00 59.07 59.12 0.0M
2025-04-23 60.85 63.87 60.18 60.62 0.0M
2025-04-22 56.48 58.27 56.24 58.27 0.0M
2025-04-17 59.61 59.96 57.73 58.24 0.0M
2025-04-16 62.20 62.49 57.84 58.50 0.0M
2025-04-15 57.76 60.23 57.74 59.19 0.0M
2025-04-14 58.04 60.03 56.64 58.03 0.0M
2025-04-11 55.70 56.77 54.63 54.81 0.0M
2025-04-10 64.72 64.72 55.03 55.68 0.0M
2025-04-09 50.00 65.50 50.00 64.80 0.0M
2025-04-08 55.00 56.60 50.90 50.90 0.0M
2025-04-07 50.10 56.00 48.61 52.86 0.0M
2025-04-04 54.57 55.30 47.50 52.51 0.0M
2025-04-03 60.65 64.00 54.78 54.78 0.0M
2025-04-02 62.98 65.49 61.00 65.49 0.0M
2025-04-01 63.45 65.40 60.38 63.25 0.0M
2025-03-31 64.47 64.67 59.79 63.53 0.0M
2025-03-28 68.00 68.00 64.34 65.11 0.0M
2025-03-27 71.99 72.47 67.82 67.82 0.0M
2025-03-26 73.65 73.65 71.58 72.10 0.0M
2025-03-25 73.82 75.78 72.70 72.70 0.0M
2025-03-24 69.23 74.56 69.04 74.56 0.0M
2025-03-21 68.24 69.42 66.80 68.96 0.0M
2025-03-20 68.99 69.32 67.63 67.73 0.0M
2025-03-19 65.58 69.08 65.14 68.16 0.0M
2025-03-18 67.47 68.50 64.64 64.64 0.0M
2025-03-17 66.93 68.08 66.93 67.45 0.0M
2025-03-14 64.78 67.62 64.62 67.62 0.0M
2025-03-13 66.94 67.09 62.50 62.93 0.0M
2025-03-12 69.99 71.58 65.00 67.01 0.0M
2025-03-11 65.50 73.82 65.29 69.77 0.0M
2025-03-10 75.73 76.18 62.88 62.88 0.0M
2025-03-07 79.93 80.04 72.91 75.61 0.0M
2025-03-06 84.43 84.47 79.71 79.92 0.0M
2025-03-05 81.77 84.79 80.00 84.44 0.0M
2025-03-04 87.44 87.44 79.61 81.23 0.0M
2025-03-03 90.22 91.89 87.68 87.68 0.0M
2025-02-28 89.03 90.47 88.61 90.42 0.0M
2025-02-27 92.99 93.99 88.15 88.60 0.0M
2025-02-26 91.38 95.00 91.38 93.39 0.0M
2025-02-25 93.16 93.40 89.47 91.87 0.0M
2025-02-24 92.10 94.20 90.76 94.08 0.0M
2025-02-21 97.89 98.92 91.22 91.93 0.0M
2025-02-20 102.18 102.60 95.25 97.10 0.0M
2025-02-19 98.58 104.62 98.12 101.70 0.0M
2025-02-18 99.17 101.84 98.50 98.85 0.0M
2025-02-17 98.70 99.62 98.30 99.57 0.0M
2025-02-14 96.57 98.95 95.00 98.95 0.0M
2025-02-13 99.87 100.72 92.88 96.67 0.0M
2025-02-12 99.95 102.00 98.39 99.97 0.0M
2025-02-11 102.58 102.64 98.68 99.85 0.0M
2025-02-10 106.40 108.20 101.76 104.14 0.0M
2025-02-07 105.02 106.12 104.60 105.66 0.0M
2025-02-06 104.56 105.98 103.44 105.98 0.0M
2025-02-05 104.30 104.92 102.98 103.82 0.0M
2025-02-04 102.50 104.52 101.50 104.02 0.0M
2025-02-03 100.00 102.62 98.01 101.92 0.0M
2025-01-31 105.30 106.22 101.54 102.08 0.0M
2025-01-30 104.16 105.04 102.44 104.84 0.0M
2025-01-29 102.14 104.26 101.66 103.76 0.0M
2025-01-28 102.28 102.70 100.20 102.00 0.0M
2025-01-27 101.60 102.90 98.71 102.90 0.0M
2025-01-24 98.19 101.90 97.52 100.12 0.0M
2025-01-23 103.78 104.58 98.71 98.71 0.0M
2025-01-22 109.68 112.02 102.92 103.64 0.0M
2025-01-21 105.48 106.30 104.54 106.30 0.0M
2025-01-20 105.30 105.30 104.14 104.56 0.0M
2025-01-17 103.40 105.22 103.12 104.86 0.0M
2025-01-16 102.64 103.60 101.60 103.60 0.0M
2025-01-15 105.04 107.14 102.12 102.12 0.0M
2025-01-14 102.32 104.78 102.32 103.60 0.0M
2025-01-13 104.94 104.94 99.98 102.14 0.0M
2025-01-10 100.76 108.84 100.18 104.12 0.0M
2025-01-09 99.99 100.68 99.76 100.68 0.0M
2025-01-08 97.66 100.00 96.87 100.00 0.0M
2025-01-07 94.96 98.00 94.71 97.60 0.0M
2025-01-06 92.97 96.65 92.35 96.65 0.0M
2025-01-03 92.78 93.29 89.72 92.85 0.0M
2025-01-02 94.08 94.98 92.36 92.78 0.0M