Uniper SE

UN0k
🏛️ 德国 →
34.15
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
2021-12-30 845.80 845.80 835.40 835.40 0.0M
2021-12-29 844.60 849.20 840.00 847.00 0.0M
2021-12-28 837.60 845.00 836.20 844.20 0.0M
2021-12-27 843.80 845.00 836.20 838.20 0.0M
2021-12-23 840.00 843.20 833.60 840.00 0.0M
2021-12-22 848.00 848.00 831.80 841.20 0.0M
2021-12-21 835.20 848.20 830.40 844.20 0.0M
2021-12-20 817.80 833.20 800.20 831.00 0.0M
2021-12-17 816.80 822.40 808.60 818.00 0.0M
2021-12-16 820.60 822.40 809.60 820.40 0.0M
2021-12-15 805.40 819.40 801.40 818.80 0.0M
2021-12-14 803.00 809.60 800.00 803.60 0.0M
2021-12-13 802.80 804.40 796.00 804.00 0.0M
2021-12-10 796.20 800.40 792.00 798.00 0.0M
2021-12-09 795.40 802.00 787.60 798.20 0.0M
2021-12-08 798.20 804.00 794.40 798.80 0.0M
2021-12-07 789.40 798.60 783.80 793.40 0.0M
2021-12-06 771.80 789.40 770.00 786.60 0.0M
2021-12-03 771.40 781.80 769.00 769.00 0.0M
2021-12-02 774.80 777.40 769.20 771.20 0.0M
2021-12-01 774.80 782.40 768.40 768.40 0.0M
2021-11-30 765.60 774.80 765.60 767.60 0.0M
2021-11-29 759.20 779.40 757.60 774.20 0.0M
2021-11-26 768.40 774.00 743.40 750.40 0.0M
2021-11-25 776.00 785.20 776.00 781.20 0.0M
2021-11-24 771.40 774.20 763.00 771.60 0.0M
2021-11-23 760.80 775.80 756.20 769.60 0.0M
2021-11-22 753.60 765.00 753.60 764.00 0.0M
2021-11-19 762.20 764.20 747.80 753.20 0.0M
2021-11-18 770.00 770.00 759.60 760.00 0.0M
2021-11-17 766.20 771.20 765.60 771.20 0.0M
2021-11-16 768.80 773.40 761.00 769.40 0.0M
2021-11-15 764.80 771.40 760.20 771.40 0.0M
2021-11-12 776.60 780.00 733.40 764.00 0.0M
2021-11-11 776.20 782.00 769.00 776.40 0.0M
2021-11-10 775.80 781.00 769.60 774.00 0.0M
2021-11-09 776.40 782.20 773.00 775.80 0.0M
2021-11-08 774.00 780.40 773.00 773.80 0.0M
2021-11-05 779.80 790.00 771.40 777.00 0.0M
2021-11-04 779.80 785.00 774.60 780.00 0.0M
2021-11-03 780.60 784.40 774.60 782.80 0.0M
2021-11-02 766.60 784.60 766.60 781.20 0.0M
2021-11-01 771.00 771.80 762.60 771.20 0.0M
2021-10-29 767.80 769.40 760.80 768.60 0.0M
2021-10-28 768.00 771.00 759.80 770.80 0.0M
2021-10-27 770.60 772.80 766.20 772.00 0.0M
2021-10-26 765.60 769.80 754.00 769.80 0.0M
2021-10-25 783.40 783.80 761.60 762.20 0.0M
2021-10-22 778.80 784.60 771.80 782.00 0.0M
2021-10-21 765.00 778.80 759.60 776.40 0.0M
2021-10-20 751.00 766.60 746.20 765.20 0.0M
2021-10-19 747.00 750.60 743.80 748.80 0.0M
2021-10-18 748.80 751.20 742.60 749.80 0.0M
2021-10-15 733.60 750.00 728.60 749.40 0.0M
2021-10-14 727.20 736.00 727.20 731.80 0.0M
2021-10-13 731.60 734.80 723.20 728.20 0.0M
2021-10-12 722.40 735.40 720.80 731.20 0.0M
2021-10-11 731.40 736.00 724.00 726.00 0.0M
2021-10-08 728.40 738.80 727.60 731.20 0.0M
2021-10-07 739.20 744.60 728.00 729.00 0.0M
2021-10-06 748.60 748.60 734.00 740.00 0.0M
2021-10-05 736.20 755.00 734.80 751.40 0.0M
2021-10-04 731.60 739.00 725.20 738.40 0.0M
2021-10-01 715.80 734.60 710.40 734.60 0.0M
2021-09-30 724.20 727.60 716.80 719.20 0.0M
2021-09-29 727.80 736.60 720.00 724.40 0.0M
2021-09-28 734.00 735.60 725.20 727.40 0.0M
2021-09-27 734.80 739.60 726.80 733.20 0.0M
2021-09-24 730.20 733.20 728.40 733.20 0.0M
2021-09-23 711.80 733.40 711.80 732.60 0.0M
2021-09-22 712.00 715.80 705.60 708.20 0.0M
2021-09-21 713.60 718.00 708.00 711.80 0.0M
2021-09-20 706.20 711.80 702.00 708.00 0.0M
2021-09-17 725.40 730.40 702.20 711.60 0.0M
2021-09-16 722.60 729.20 718.80 729.20 0.0M
2021-09-15 720.60 724.40 717.20 724.40 0.0M
2021-09-14 714.00 721.80 709.60 721.80 0.0M
2021-09-13 712.80 716.60 710.00 713.00 0.0M
2021-09-10 712.00 716.20 709.40 709.40 0.0M
2021-09-09 702.60 714.00 699.20 710.60 0.0M
2021-09-08 701.40 706.80 695.00 702.80 0.0M
2021-09-07 693.40 702.00 691.20 701.00 0.0M
2021-09-06 686.00 695.00 682.80 691.80 0.0M
2021-09-03 684.40 690.20 680.60 686.20 0.0M
2021-09-02 678.40 686.60 678.40 679.40 0.0M
2021-09-01 673.80 681.60 673.80 680.60 0.0M
2021-08-31 683.20 690.80 672.20 673.20 0.0M
2021-08-30 673.00 686.20 671.60 682.00 0.0M
2021-08-27 675.40 682.20 675.00 675.00 0.0M
2021-08-26 678.40 682.60 676.20 678.40 0.0M
2021-08-25 682.20 684.20 676.60 683.40 0.0M
2021-08-24 681.40 686.00 681.40 681.80 0.0M
2021-08-23 680.00 683.80 670.80 677.60 0.0M
2021-08-20 663.20 675.40 663.20 672.20 0.0M
2021-08-19 657.20 666.80 657.20 661.40 0.0M
2021-08-18 655.60 665.00 653.60 664.00 0.0M
2021-08-17 642.00 657.80 641.80 654.20 0.0M
2021-08-16 653.60 655.80 645.00 645.40 0.0M
2021-08-13 665.40 665.40 652.20 656.20 0.0M
2021-08-12 656.80 669.20 653.40 669.20 0.0M
2021-08-11 671.20 671.20 651.00 657.60 0.0M
2021-08-10 663.00 673.00 663.00 671.20 0.0M
2021-08-09 659.40 670.00 659.40 667.20 0.0M
2021-08-06 659.60 664.00 656.20 662.40 0.0M
2021-08-05 654.20 660.60 653.80 655.80 0.0M
2021-08-04 661.80 664.60 656.40 656.40 0.0M
2021-08-03 664.80 664.80 657.40 661.20 0.0M
2021-08-02 660.20 664.00 652.40 664.00 0.0M
2021-07-30 654.80 662.00 654.80 655.00 0.0M
2021-07-29 663.00 666.40 657.00 658.40 0.0M
2021-07-28 655.00 665.80 653.80 662.60 0.0M
2021-07-27 658.00 661.20 651.80 652.00 0.0M
2021-07-26 650.80 663.60 650.20 658.00 0.0M
2021-07-23 645.00 653.80 645.00 650.40 0.0M
2021-07-22 631.60 647.80 631.60 644.20 0.0M
2021-07-21 630.80 633.80 629.00 630.80 0.0M
2021-07-20 626.00 631.80 625.20 631.80 0.0M
2021-07-19 628.60 631.00 622.80 626.80 0.0M
2021-07-16 633.60 633.60 628.80 632.80 0.0M
2021-07-15 632.40 639.40 628.20 633.40 0.0M
2021-07-14 633.00 637.20 632.00 632.60 0.0M
2021-07-13 632.80 637.20 629.40 633.20 0.0M
2021-07-12 637.00 638.80 633.00 633.00 0.0M
2021-07-09 632.60 636.40 631.20 636.40 0.0M
2021-07-08 631.40 638.80 626.20 626.20 0.0M
2021-07-07 630.00 638.00 627.40 631.60 0.0M
2021-07-06 633.80 633.80 622.60 630.20 0.0M
2021-07-05 630.80 634.20 626.20 626.40 0.0M
2021-07-02 627.00 634.80 626.40 634.80 0.0M
2021-07-01 619.20 634.60 619.00 628.80 0.0M
2021-06-30 614.20 623.00 614.20 617.80 0.0M
2021-06-29 616.60 623.80 614.20 614.20 0.0M
2021-06-28 624.00 624.00 616.20 616.60 0.0M
2021-06-25 615.60 623.00 614.80 621.80 0.0M
2021-06-24 617.20 621.40 611.60 615.40 0.0M
2021-06-23 617.80 623.00 610.40 610.40 0.0M
2021-06-22 611.20 624.80 609.80 618.00 0.0M
2021-06-21 607.20 620.40 600.20 613.80 0.0M
2021-06-18 606.40 614.40 604.00 606.40 0.0M
2021-06-17 602.20 604.80 596.60 600.20 0.0M
2021-06-16 610.60 610.60 602.20 607.40 0.0M
2021-06-15 614.20 616.80 603.20 603.40 0.0M
2021-06-14 605.80 617.00 602.20 611.40 0.0M
2021-06-11 596.60 604.40 596.60 604.00 0.0M
2021-06-10 598.80 604.40 596.00 604.40 0.0M
2021-06-09 605.60 605.60 597.00 600.20 0.0M
2021-06-08 598.20 605.80 598.20 598.60 0.0M
2021-06-07 601.40 602.60 597.20 599.00 0.0M
2021-06-04 597.20 601.40 593.60 601.20 0.0M
2021-06-03 592.20 599.00 589.00 597.20 0.0M
2021-06-02 593.60 595.40 587.20 589.40 0.0M
2021-06-01 595.40 597.80 588.80 596.80 0.0M
2021-05-31 605.80 605.80 592.60 597.80 0.0M
2021-05-28 587.20 605.40 587.20 598.60 0.0M
2021-05-27 584.20 591.40 576.60 582.60 0.0M
2021-05-26 581.40 587.80 576.60 582.80 0.0M
2021-05-25 584.80 588.40 580.00 588.40 0.0M
2021-05-24 585.20 591.20 581.00 584.80 0.0M
2021-05-21 584.60 585.80 580.80 580.80 0.0M
2021-05-20 588.80 591.80 580.20 586.00 0.0M
2021-05-19 616.40 616.80 601.40 615.00 0.0M
2021-05-18 626.80 628.40 617.80 622.20 0.0M
2021-05-17 627.80 628.40 616.40 620.20 0.0M
2021-05-14 619.00 628.80 612.80 621.00 0.0M
2021-05-13 613.40 619.00 602.00 619.00 0.0M
2021-05-12 609.40 616.60 601.40 610.40 0.0M
2021-05-11 613.60 613.60 599.20 608.60 0.0M
2021-05-10 618.00 623.80 606.40 613.00 0.0M
2021-05-07 606.20 633.00 606.20 625.00 0.0M
2021-05-06 620.00 623.20 598.40 609.80 0.0M
2021-05-05 607.80 626.80 604.40 620.20 0.0M
2021-05-04 615.40 615.40 602.60 607.60 0.0M
2021-05-03 620.00 638.00 602.60 610.40 0.0M
2021-04-30 612.20 619.20 604.20 612.60 0.0M
2021-04-29 622.00 622.00 609.40 610.60 0.0M
2021-04-28 619.80 622.80 612.80 615.00 0.0M
2021-04-27 607.40 622.80 602.00 618.60 0.0M
2021-04-26 610.00 611.00 602.00 607.00 0.0M
2021-04-23 606.80 610.60 600.40 610.60 0.0M
2021-04-22 594.40 606.80 594.40 600.40 0.0M
2021-04-21 606.00 606.20 591.60 599.60 0.0M
2021-04-20 607.80 607.80 600.00 600.00 0.0M
2021-04-19 610.20 615.00 604.60 604.60 0.0M
2021-04-16 617.60 617.60 604.20 611.00 0.0M
2021-04-15 612.80 617.20 605.20 617.20 0.0M
2021-04-14 616.20 620.80 610.20 612.80 0.0M
2021-04-13 622.20 623.40 615.80 616.20 0.0M
2021-04-12 620.40 626.80 620.00 626.80 0.0M
2021-04-09 622.20 628.80 622.20 622.20 0.0M
2021-04-08 620.80 631.80 620.80 622.60 0.0M
2021-04-07 632.80 632.80 618.60 620.20 0.0M
2021-04-06 638.40 639.80 621.60 626.20 0.0M
2021-04-01 618.00 626.80 614.60 626.20 0.0M
2021-03-31 621.20 629.20 616.40 622.40 0.0M
2021-03-30 636.00 636.40 618.80 620.40 0.0M
2021-03-29 636.00 643.20 633.20 638.00 0.0M
2021-03-26 629.60 639.60 622.80 632.80 0.0M
2021-03-25 623.60 629.60 621.60 622.40 0.0M
2021-03-24 619.20 624.00 616.80 616.80 0.0M
2021-03-23 619.20 624.80 613.20 619.60 0.0M
2021-03-22 612.00 619.20 606.00 612.40 0.0M
2021-03-19 608.40 615.20 605.60 606.40 0.0M
2021-03-18 618.40 618.40 609.20 610.40 0.0M
2021-03-17 623.60 624.00 610.40 610.80 0.0M
2021-03-16 627.20 628.80 617.20 623.60 0.0M
2021-03-15 622.40 624.00 617.20 618.00 0.0M
2021-03-12 625.60 625.60 615.60 620.40 0.0M
2021-03-11 603.20 627.20 602.80 624.00 0.0M
2021-03-10 603.60 609.60 597.60 603.20 0.0M
2021-03-09 596.80 605.60 590.00 603.60 0.0M
2021-03-08 601.60 603.20 582.40 596.80 0.0M
2021-03-05 598.00 598.80 588.00 593.20 0.0M
2021-03-04 604.00 604.00 588.00 590.40 0.0M
2021-03-03 599.20 610.00 582.00 599.60 0.0M
2021-03-02 594.00 606.80 590.00 596.40 0.0M
2021-03-01 585.60 593.20 581.20 587.60 0.0M
2021-02-26 589.60 590.40 577.20 577.20 0.0M
2021-02-25 612.80 612.80 586.40 587.60 0.0M
2021-02-24 594.40 620.00 588.80 609.60 0.0M
2021-02-23 594.40 594.40 579.20 594.40 0.0M
2021-02-22 590.40 596.80 588.80 588.80 0.0M
2021-02-19 590.80 600.40 590.00 596.00 0.0M
2021-02-18 595.60 598.80 590.40 590.80 0.0M
2021-02-17 590.40 594.40 588.80 590.40 0.0M
2021-02-16 601.60 606.00 590.40 595.20 0.0M
2021-02-15 604.80 610.80 602.80 607.20 0.0M
2021-02-12 609.20 609.60 602.40 602.40 0.0M
2021-02-11 603.20 615.20 602.40 602.40 0.0M
2021-02-10 598.80 609.60 598.80 603.20 0.0M
2021-02-09 601.60 602.80 596.40 602.00 0.0M
2021-02-08 609.20 610.00 601.60 601.60 0.0M
2021-02-05 599.20 609.60 599.20 605.60 0.0M
2021-02-04 600.40 606.00 596.00 599.20 0.0M
2021-02-03 586.40 606.00 584.40 606.00 0.0M
2021-02-02 585.60 590.00 576.80 584.40 0.0M
2021-02-01 574.40 590.00 574.40 580.40 0.0M
2021-01-29 580.80 588.00 574.80 575.20 0.0M
2021-01-28 583.60 593.20 570.80 587.60 0.0M
2021-01-27 587.20 590.80 576.00 587.20 0.0M
2021-01-26 595.20 598.80 587.20 587.20 0.0M
2021-01-25 596.40 604.00 590.00 592.80 0.0M
2021-01-22 597.60 603.20 590.00 598.00 0.0M
2021-01-21 591.60 603.20 591.60 603.20 0.0M
2021-01-20 590.40 597.20 587.20 591.60 0.0M
2021-01-19 597.20 598.00 587.60 589.60 0.0M
2021-01-18 600.00 600.00 588.40 594.40 0.0M
2021-01-15 622.80 622.80 597.60 598.40 0.0M
2021-01-14 616.00 624.80 612.00 619.60 0.0M
2021-01-13 607.20 619.20 607.20 616.00 0.0M
2021-01-12 608.80 617.20 608.80 616.80 0.0M
2021-01-11 607.20 618.40 606.40 608.80 0.0M
2021-01-08 602.40 621.60 602.40 616.00 0.0M
2021-01-07 590.00 607.20 590.00 598.40 0.0M
2021-01-06 572.40 589.60 572.40 584.00 0.0M
2021-01-05 579.60 582.00 572.40 572.40 0.0M
2021-01-04 564.40 580.40 564.40 573.60 0.0M