Upstart Holdings Inc

UPST
🏛️ 德国 →
48.99
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:50 49.07 49.07 49.07 49.07 0.3K
08:55 48.47 48.47 48.47 48.47 0.0K
09:20 49.03 49.03 49.03 49.03 0.1K
10:35 48.71 48.71 48.65 48.65 1.0K
10:55 48.66 48.66 48.66 48.66 0.0K
11:05 48.65 48.65 48.65 48.65 0.0K
12:00 48.46 48.46 48.46 48.46 0.1K
12:05 48.46 48.46 48.45 48.45 0.3K
12:10 48.44 48.44 48.44 48.44 0.3K
12:15 48.53 48.53 48.53 48.53 0.2K
12:20 48.54 48.54 48.54 48.54 0.1K
12:45 48.16 48.16 48.16 48.16 0.1K
12:50 48.59 48.59 48.59 48.59 0.3K
12:55 48.53 48.53 48.53 48.53 0.2K
14:30 49.63 49.63 49.63 49.63 0.3K
14:35 49.49 49.68 49.49 49.68 1.1K
14:40 49.68 49.68 49.37 49.37 0.4K
14:45 49.57 49.57 49.57 49.57 0.0K
14:50 49.46 49.46 49.46 49.46 0.0K
15:00 49.61 49.61 49.61 49.61 0.2K
15:05 49.56 49.56 49.56 49.56 0.5K
15:10 49.64 49.74 49.44 49.44 0.7K
15:20 49.34 49.34 49.34 49.34 0.0K
15:25 49.38 49.43 49.38 49.43 0.7K
15:30 48.76 49.03 48.76 49.03 0.0K
15:55 49.10 49.26 49.10 49.26 0.1K
16:00 49.31 49.31 48.66 48.66 0.1K
16:05 48.96 48.96 48.70 48.86 0.1K
16:10 49.01 49.01 49.01 49.01 0.0K
16:20 49.00 49.00 48.81 48.81 0.0K
16:25 48.67 48.71 48.67 48.71 0.1K
16:35 48.86 48.86 48.86 48.86 0.1K
17:40 48.82 48.82 48.82 48.82 0.1K
17:55 48.61 48.61 48.61 48.61 0.0K
18:35 49.03 49.03 49.03 49.03 0.0K
18:40 48.98 48.99 48.98 48.99 0.0K
19:55 48.70 48.70 48.70 48.70 0.0K
20:00 48.66 48.66 48.66 48.66 0.0K
20:10 48.63 48.63 48.63 48.63 0.0K
21:30 48.86 49.00 48.86 49.00 0.1K
21:35 48.99 48.99 48.99 48.99 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 48.39 49.74 48.16 48.99 0.0M
2025-09-25 52.11 52.11 48.28 48.80 0.0M
2025-09-24 53.49 54.52 51.50 51.62 0.0M
2025-09-23 54.91 56.01 52.73 52.74 0.0M
2025-09-22 58.25 58.25 54.76 55.55 0.0M
2025-09-19 58.29 60.44 57.23 57.82 0.0M
2025-09-18 57.97 59.66 57.35 58.10 0.0M
2025-09-17 56.54 58.97 55.74 57.78 0.0M
2025-09-16 57.23 57.50 55.81 56.57 0.0M
2025-09-15 53.71 56.97 53.71 56.68 0.0M
2025-09-12 53.12 54.52 52.27 54.52 0.0M
2025-09-11 53.45 54.39 52.76 52.76 0.0M
2025-09-10 58.24 58.41 52.14 53.41 0.0M
2025-09-09 58.28 59.16 57.70 58.30 0.0M
2025-09-08 57.31 58.47 55.97 57.90 0.0M
2025-09-05 56.36 59.30 55.87 57.39 0.0M
2025-09-04 55.37 57.25 55.00 57.25 0.0M
2025-09-03 59.30 60.43 55.56 55.56 0.0M
2025-09-02 61.75 62.28 58.20 59.53 0.0M
2025-09-01 62.20 62.88 61.87 61.99 0.0M
2025-08-29 64.00 65.66 62.19 62.41 0.0M
2025-08-28 58.92 63.30 58.92 62.99 0.0M
2025-08-27 59.76 61.01 59.50 59.80 0.0M
2025-08-26 59.01 60.17 58.00 58.00 0.0M
2025-08-25 59.38 60.96 57.32 60.00 0.0M
2025-08-22 53.98 60.15 53.98 58.75 0.0M
2025-08-21 55.47 55.66 53.75 54.69 0.0M
2025-08-20 52.57 55.00 52.03 55.00 0.0M
2025-08-19 56.29 56.31 52.60 52.79 0.0M
2025-08-18 54.49 56.30 54.49 55.80 0.0M
2025-08-15 54.81 55.18 53.81 54.85 0.0M
2025-08-14 57.77 57.96 53.36 54.98 0.0M
2025-08-13 54.80 57.39 54.42 57.39 0.0M
2025-08-12 54.18 55.14 53.34 54.37 0.0M
2025-08-11 59.41 59.63 54.26 54.58 0.0M
2025-08-08 59.59 60.48 59.00 59.65 0.0M
2025-08-07 58.34 61.25 57.86 59.80 0.0M
2025-08-06 68.70 71.62 57.23 57.95 0.0M
2025-08-05 71.97 73.27 69.25 71.32 0.0M
2025-08-04 68.98 71.92 67.93 71.20 0.0M
2025-08-01 71.55 71.55 65.78 68.20 0.0M
2025-07-31 74.01 76.60 71.26 71.49 0.0M
2025-07-30 69.87 74.13 68.99 72.45 0.0M
2025-07-29 71.14 74.94 69.49 69.49 0.0M
2025-07-28 71.23 72.85 69.20 70.62 0.0M
2025-07-25 70.24 71.36 69.28 71.04 0.0M
2025-07-24 71.35 72.21 69.80 70.23 0.0M
2025-07-23 68.49 71.75 68.04 71.75 0.0M
2025-07-22 65.51 68.57 62.66 68.57 0.0M
2025-07-21 67.86 68.34 65.50 65.61 0.0M
2025-07-18 66.60 68.27 66.37 67.43 0.0M
2025-07-17 66.45 68.25 66.08 66.82 0.0M
2025-07-16 63.64 66.84 62.65 66.36 0.0M
2025-07-15 64.99 65.27 63.62 63.89 0.0M
2025-07-14 64.03 64.03 58.24 64.00 0.0M
2025-07-11 67.28 68.68 64.64 64.64 0.0M
2025-07-10 67.00 69.61 66.20 68.20 0.0M
2025-07-09 64.41 67.07 64.41 66.81 0.0M
2025-07-08 65.53 68.10 64.18 64.60 0.0M
2025-07-07 61.82 65.14 60.60 65.00 0.0M
2025-07-04 62.00 62.65 61.79 62.40 0.0M
2025-07-03 62.68 63.60 61.76 62.48 0.0M
2025-07-02 58.05 62.15 57.47 62.00 0.0M
2025-07-01 55.37 57.76 54.38 57.42 0.0M
2025-06-30 54.43 56.83 54.43 55.03 0.0M
2025-06-27 54.70 54.99 53.19 53.31 0.0M
2025-06-26 53.51 54.28 52.95 53.34 0.0M
2025-06-25 56.87 57.40 53.32 53.60 0.0M
2025-06-24 52.55 56.01 52.55 55.88 0.0M
2025-06-23 50.75 51.42 48.77 51.42 0.0M
2025-06-20 50.99 52.56 49.50 50.00 0.0M
2025-06-19 51.67 51.67 49.53 50.50 0.0M
2025-06-18 45.92 51.86 45.92 51.08 0.0M
2025-06-17 47.03 47.15 45.63 46.51 0.0M
2025-06-16 45.37 47.77 45.01 47.77 0.0M
2025-06-13 45.85 46.52 44.52 45.06 0.0M
2025-06-12 50.60 50.60 47.37 47.38 0.0M
2025-06-11 50.65 53.01 49.88 50.18 0.0M
2025-06-10 50.50 51.00 49.34 50.50 0.0M
2025-06-09 47.25 50.17 47.25 50.17 0.0M
2025-06-06 44.77 48.50 44.77 47.67 0.0M
2025-06-05 44.00 46.83 44.00 44.91 0.0M
2025-06-04 44.77 45.42 43.69 43.80 0.0M
2025-06-03 42.01 44.50 41.40 44.50 0.0M
2025-06-02 41.40 41.76 40.43 41.65 0.0M
2025-05-30 40.68 41.29 40.09 40.78 0.0M
2025-05-29 42.50 43.58 40.57 40.57 0.0M
2025-05-28 42.01 42.24 40.60 41.63 0.0M
2025-05-27 40.89 41.90 40.51 41.90 0.0M
2025-05-26 40.18 41.40 40.15 40.62 0.0M
2025-05-23 40.63 40.98 38.48 39.84 0.0M
2025-05-22 38.62 40.81 38.08 40.67 0.0M
2025-05-21 41.12 41.12 38.74 39.16 0.0M
2025-05-20 41.92 42.54 41.00 41.23 0.0M
2025-05-19 41.02 42.49 40.21 42.16 0.0M
2025-05-16 42.72 43.57 42.21 42.94 0.0M
2025-05-15 45.09 45.65 42.23 42.39 0.0M
2025-05-14 48.43 48.77 45.66 45.66 0.0M
2025-05-13 47.28 49.29 46.78 48.00 0.0M
2025-05-12 42.86 48.58 42.86 47.44 0.0M
2025-05-09 42.94 43.40 40.32 41.86 0.0M
2025-05-08 41.89 44.89 41.00 42.39 0.0M
2025-05-07 38.50 42.08 36.80 40.83 0.0M
2025-05-06 45.30 45.88 44.00 45.38 0.0M
2025-05-05 44.07 46.66 43.40 45.79 0.0M
2025-05-02 42.14 46.09 41.87 44.23 0.0M
2025-04-30 43.02 43.31 40.56 41.83 0.0M
2025-04-29 41.97 44.39 41.90 43.27 0.0M
2025-04-28 42.83 43.50 41.11 41.74 0.0M
2025-04-25 42.00 43.27 40.75 42.86 0.0M
2025-04-24 39.10 41.33 37.65 41.10 0.0M
2025-04-23 38.77 41.17 38.47 39.62 0.0M
2025-04-22 34.57 37.30 34.45 37.16 0.0M
2025-04-17 35.10 36.02 34.96 36.02 0.0M
2025-04-16 34.00 35.38 33.69 33.69 0.0M
2025-04-15 34.93 36.13 34.56 35.75 0.0M
2025-04-14 35.01 36.00 33.79 34.81 0.0M
2025-04-11 34.01 35.11 32.45 34.36 0.0M
2025-04-10 39.28 39.30 33.98 34.55 0.0M
2025-04-09 30.42 41.40 30.41 39.47 0.0M
2025-04-08 35.67 37.49 32.00 32.30 0.0M
2025-04-07 29.00 36.38 26.30 34.00 0.0M
2025-04-04 35.10 35.29 28.65 31.77 0.0M
2025-04-03 39.80 41.30 35.17 35.17 0.0M
2025-04-02 43.03 44.67 41.53 43.84 0.0M
2025-04-01 42.56 44.19 41.60 42.47 0.0M
2025-03-31 42.41 42.79 40.40 42.79 0.0M
2025-03-28 45.21 45.61 42.73 43.94 0.0M
2025-03-27 47.79 49.00 45.68 45.85 0.0M
2025-03-26 50.66 51.78 48.85 48.85 0.0M
2025-03-25 51.43 51.45 49.60 51.00 0.0M
2025-03-24 48.54 51.37 48.54 51.09 0.0M
2025-03-21 46.06 46.54 44.11 46.54 0.0M
2025-03-20 48.05 48.45 45.65 46.11 0.0M
2025-03-19 44.53 47.26 44.26 46.67 0.0M
2025-03-18 46.19 46.56 42.56 44.00 0.0M
2025-03-17 44.26 46.75 44.14 45.84 0.0M
2025-03-14 43.19 45.23 43.19 44.21 0.0M
2025-03-13 46.01 46.07 42.46 42.60 0.0M
2025-03-12 43.15 46.83 43.07 45.36 0.0M
2025-03-11 42.50 44.60 41.22 42.91 0.0M
2025-03-10 48.97 49.59 42.27 44.03 0.0M
2025-03-07 51.10 51.83 46.21 49.47 0.0M
2025-03-06 54.94 55.38 49.80 51.22 0.0M
2025-03-05 56.96 57.59 53.57 55.58 0.0M
2025-03-04 59.40 59.40 53.83 55.87 0.0M
2025-03-03 63.00 65.80 58.29 58.51 0.0M
2025-02-28 63.71 64.63 62.26 64.18 0.0M
2025-02-27 66.57 68.29 64.16 64.16 0.0M
2025-02-26 64.39 67.37 64.39 64.73 0.0M
2025-02-25 66.51 66.99 60.81 64.28 0.0M
2025-02-24 68.30 70.38 64.65 67.28 0.0M
2025-02-21 75.09 77.19 68.23 68.40 0.0M
2025-02-20 78.73 80.84 74.78 75.68 0.0M
2025-02-19 82.93 84.79 78.68 79.38 0.0M
2025-02-18 80.21 85.75 78.99 83.25 0.0M
2025-02-17 80.00 81.19 80.00 80.49 0.0M
2025-02-14 81.41 82.20 75.61 78.44 0.0M
2025-02-13 85.00 92.31 80.01 80.68 0.0M
2025-02-12 81.50 86.98 77.61 85.29 0.1M
2025-02-11 68.70 69.52 64.73 65.18 0.0M
2025-02-10 66.86 70.98 66.86 68.77 0.0M
2025-02-07 65.58 69.41 65.00 66.39 0.0M
2025-02-06 62.37 63.58 61.39 61.39 0.0M
2025-02-05 60.02 61.75 60.02 61.00 0.0M
2025-02-04 62.09 62.79 60.67 61.00 0.0M
2025-02-03 61.11 61.45 58.00 61.10 0.0M
2025-01-31 64.89 66.00 61.63 62.35 0.0M
2025-01-30 63.29 65.35 63.29 64.47 0.0M
2025-01-29 63.37 64.50 60.64 63.11 0.0M
2025-01-28 62.77 63.97 60.73 63.97 0.0M
2025-01-27 62.46 62.96 59.50 61.41 0.0M
2025-01-24 66.51 66.51 64.19 64.19 0.0M
2025-01-23 62.10 67.09 61.80 65.84 0.0M
2025-01-22 61.50 62.90 61.07 62.74 0.0M
2025-01-21 62.29 62.50 59.73 61.94 0.0M
2025-01-20 60.97 62.77 60.96 62.77 0.0M
2025-01-17 62.44 64.50 61.32 61.32 0.0M
2025-01-16 62.11 62.11 60.14 61.91 0.0M
2025-01-15 55.84 62.01 54.92 61.05 0.0M
2025-01-14 56.17 57.73 55.55 55.55 0.0M
2025-01-13 56.44 56.44 53.40 55.90 0.0M
2025-01-10 57.41 57.90 54.60 56.14 0.0M
2025-01-09 57.01 57.57 56.55 57.31 0.0M
2025-01-08 58.04 58.86 56.02 57.79 0.0M
2025-01-07 61.54 61.55 57.01 58.33 0.0M
2025-01-06 63.27 63.45 61.00 61.05 0.0M
2025-01-03 59.74 62.81 58.90 62.30 0.0M
2025-01-02 59.98 61.50 58.66 59.09 0.0M