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
2022-12-30 53.52 53.52 49.08 52.20 0.0M
2022-12-29 48.12 53.60 47.04 53.60 0.0M
2022-12-28 44.04 48.60 42.00 47.00 0.1M
2022-12-27 49.96 50.96 43.04 44.00 0.1M
2022-12-23 59.56 59.56 44.80 49.84 0.1M
2022-12-22 63.36 63.36 58.04 59.84 0.0M
2022-12-21 65.76 66.36 60.04 63.08 0.0M
2022-12-20 61.60 61.96 58.84 61.92 0.0M
2022-12-19 57.76 68.68 55.24 60.00 0.1M
2022-12-16 60.36 61.20 56.64 58.20 0.0M
2022-12-15 61.56 61.76 59.68 61.60 0.0M
2022-12-14 60.64 61.56 60.04 60.60 0.0M
2022-12-13 60.68 61.60 59.48 60.24 0.0M
2022-12-12 62.00 64.76 59.84 61.28 0.0M
2022-12-09 67.24 67.24 60.04 61.56 0.1M
2022-12-08 66.48 70.08 65.52 67.00 0.0M
2022-12-07 70.16 70.20 65.96 67.96 0.0M
2022-12-06 73.00 73.24 68.28 69.64 0.0M
2022-12-05 71.24 75.12 70.44 71.40 0.0M
2022-12-02 69.96 77.44 67.20 71.20 0.1M
2022-12-01 90.04 94.84 64.48 70.40 0.2M
2022-11-30 96.28 99.92 86.68 89.20 0.0M
2022-11-29 107.30 111.10 94.04 96.28 0.1M
2022-11-28 91.00 111.90 88.04 106.40 0.1M
2022-11-25 106.90 108.00 90.24 95.36 0.1M
2022-11-24 124.70 124.80 103.00 110.10 0.1M
2022-11-23 136.10 144.90 108.50 124.00 0.2M
2022-11-22 147.00 170.40 116.40 133.00 0.4M
2022-11-21 108.40 142.80 108.30 141.00 0.2M
2022-11-18 93.96 110.30 92.08 107.20 0.1M
2022-11-17 88.92 93.96 88.56 93.32 0.0M
2022-11-16 99.56 101.90 85.20 88.96 0.0M
2022-11-15 94.76 105.60 94.32 97.00 0.1M
2022-11-14 77.68 111.90 77.12 94.60 0.1M
2022-11-11 66.16 77.96 65.76 77.00 0.1M
2022-11-10 62.16 68.00 61.28 66.16 0.0M
2022-11-09 62.76 63.60 60.24 61.80 0.0M
2022-11-08 65.88 65.88 62.04 62.32 0.0M
2022-11-07 62.76 65.88 61.28 65.76 0.0M
2022-11-04 59.96 62.76 59.64 62.68 0.0M
2022-11-03 61.68 63.56 59.56 60.32 0.0M
2022-11-02 63.76 64.72 61.64 62.04 0.0M
2022-11-01 62.76 64.96 62.20 63.72 0.0M
2022-10-31 62.56 64.00 60.32 61.56 0.0M
2022-10-28 60.56 62.84 57.68 62.16 0.0M
2022-10-27 63.60 63.96 59.32 60.52 0.0M
2022-10-26 67.00 69.72 62.04 63.00 0.0M
2022-10-25 73.36 73.76 64.04 69.00 0.0M
2022-10-24 76.20 76.64 70.24 72.56 0.0M
2022-10-21 76.16 78.04 73.84 76.40 0.0M
2022-10-20 76.84 77.92 72.60 77.68 0.0M
2022-10-19 80.92 81.84 76.04 76.84 0.0M
2022-10-18 81.44 86.48 78.56 81.00 0.0M
2022-10-17 75.08 81.08 74.16 81.08 0.0M
2022-10-14 71.52 76.00 70.44 75.04 0.0M
2022-10-13 68.72 70.84 66.52 70.84 0.0M
2022-10-12 68.92 70.88 67.00 68.08 0.0M
2022-10-11 71.68 72.48 66.56 67.20 0.0M
2022-10-10 76.56 76.56 70.48 71.92 0.0M
2022-10-07 80.04 80.76 75.00 75.68 0.0M
2022-10-06 81.92 82.28 79.64 80.76 0.0M
2022-10-05 80.36 82.68 79.04 81.56 0.0M
2022-10-04 79.68 80.80 77.20 80.44 0.0M
2022-10-03 79.24 79.28 71.44 78.16 0.0M
2022-09-30 75.44 81.84 75.44 77.68 0.0M
2022-09-29 81.04 81.96 75.64 77.48 0.0M
2022-09-28 80.92 82.52 75.44 80.84 0.0M
2022-09-27 87.20 96.80 78.44 81.48 0.1M
2022-09-26 73.24 92.64 68.00 87.24 0.1M
2022-09-23 63.80 73.84 62.00 73.84 0.1M
2022-09-22 61.76 69.16 55.28 64.80 0.1M
2022-09-21 69.80 80.00 50.88 61.00 0.3M
2022-09-20 80.12 85.00 73.20 83.00 0.1M
2022-09-19 77.12 80.96 72.60 79.60 0.0M
2022-09-16 78.40 79.56 65.20 76.40 0.1M
2022-09-15 79.96 87.00 77.80 78.76 0.1M
2022-09-14 98.08 107.50 77.32 79.88 0.1M
2022-09-13 107.90 111.80 97.40 98.60 0.1M
2022-09-12 105.00 111.30 104.20 107.00 0.0M
2022-09-09 94.00 105.40 92.56 105.40 0.0M
2022-09-08 94.72 96.76 89.56 93.08 0.0M
2022-09-07 91.96 95.80 84.24 93.96 0.1M
2022-09-06 100.90 103.80 93.88 94.68 0.0M
2022-09-05 106.80 108.00 98.68 100.90 0.0M
2022-09-02 108.70 118.70 108.20 111.10 0.0M
2022-09-01 105.00 111.20 104.90 111.10 0.0M
2022-08-31 110.40 111.40 104.00 107.80 0.0M
2022-08-30 113.90 120.40 108.60 111.10 0.0M
2022-08-29 108.00 113.80 100.90 112.90 0.0M
2022-08-26 115.50 118.00 106.50 109.10 0.0M
2022-08-25 120.40 121.70 114.20 116.10 0.0M
2022-08-24 126.70 128.70 120.10 121.70 0.0M
2022-08-23 120.40 127.00 119.00 126.60 0.0M
2022-08-22 129.90 129.90 115.40 120.50 0.0M
2022-08-19 130.60 135.30 126.90 128.60 0.0M
2022-08-18 139.50 139.50 129.20 131.60 0.0M
2022-08-17 152.50 153.30 134.50 139.60 0.1M
2022-08-16 156.60 161.00 149.60 155.40 0.0M
2022-08-15 152.90 164.60 152.90 157.80 0.1M
2022-08-12 137.10 152.90 137.10 152.70 0.0M
2022-08-11 141.30 143.40 135.30 137.00 0.0M
2022-08-10 146.20 146.20 138.20 141.20 0.0M
2022-08-09 145.90 149.20 141.20 145.40 0.0M
2022-08-08 143.00 146.30 140.10 145.00 0.0M
2022-08-05 139.60 144.80 138.00 141.30 0.0M
2022-08-04 132.70 143.00 131.80 137.20 0.0M
2022-08-03 124.90 133.80 123.90 132.80 0.0M
2022-08-02 129.00 129.30 121.20 123.80 0.0M
2022-08-01 130.60 135.30 127.10 130.00 0.0M
2022-07-29 134.50 138.90 126.60 129.80 0.0M
2022-07-28 122.30 137.40 121.10 134.00 0.1M
2022-07-27 118.80 126.00 117.10 122.80 0.0M
2022-07-26 125.90 128.30 113.00 118.10 0.1M
2022-07-25 148.80 148.80 124.70 130.80 0.1M
2022-07-22 206.80 234.00 139.50 149.60 0.2M
2022-07-21 255.40 262.00 207.40 211.40 0.1M
2022-07-20 222.00 252.20 217.00 240.20 0.1M
2022-07-19 188.50 219.60 185.60 212.20 0.0M
2022-07-18 193.00 194.90 186.20 186.30 0.0M
2022-07-15 179.30 197.70 179.10 188.10 0.0M
2022-07-14 188.80 191.50 176.00 177.10 0.0M
2022-07-13 189.80 190.20 181.10 189.40 0.0M
2022-07-12 183.30 190.00 176.20 184.10 0.0M
2022-07-11 220.20 220.20 175.80 184.70 0.0M
2022-07-08 218.60 229.20 200.60 220.60 0.0M
2022-07-07 201.80 219.40 192.50 218.60 0.0M
2022-07-06 207.00 209.00 188.10 199.70 0.0M
2022-07-05 238.00 250.00 186.10 208.00 0.0M
2022-07-04 314.20 318.00 226.20 238.40 0.0M
2022-07-01 279.60 316.00 272.00 312.60 0.0M
2022-06-30 298.40 301.00 256.00 279.00 0.0M
2022-06-29 340.20 342.20 302.00 305.00 0.0M
2022-06-28 342.80 351.40 340.40 342.00 0.0M
2022-06-27 358.60 362.40 342.80 342.80 0.0M
2022-06-24 369.20 372.40 354.20 355.20 0.0M
2022-06-23 394.40 394.40 359.20 365.80 0.0M
2022-06-22 366.40 396.60 364.20 392.40 0.0M
2022-06-21 376.20 382.00 365.00 370.40 0.0M
2022-06-20 368.00 379.20 356.00 378.20 0.0M
2022-06-17 386.00 386.80 361.00 369.00 0.0M
2022-06-16 413.20 414.00 368.60 381.20 0.0M
2022-06-15 418.80 423.20 414.40 421.20 0.0M
2022-06-14 414.80 434.40 408.40 414.40 0.0M
2022-06-13 431.60 431.60 408.40 408.40 0.0M
2022-06-10 442.00 442.00 429.20 432.80 0.0M
2022-06-09 449.60 450.00 442.40 447.20 0.0M
2022-06-08 461.20 461.20 445.20 450.80 0.0M
2022-06-07 466.40 466.40 453.20 457.60 0.0M
2022-06-06 467.60 470.00 460.00 466.40 0.0M
2022-06-03 461.60 469.60 459.60 466.00 0.0M
2022-06-02 468.00 470.00 451.20 460.40 0.0M
2022-06-01 482.00 485.20 464.40 468.00 0.0M
2022-05-31 485.60 485.60 475.20 482.00 0.0M
2022-05-30 488.00 493.60 478.00 487.20 0.0M
2022-05-27 490.00 493.60 476.80 482.40 0.0M
2022-05-26 487.60 493.60 484.80 490.80 0.0M
2022-05-25 478.40 495.20 476.00 494.00 0.0M
2022-05-24 489.60 489.60 463.60 481.20 0.0M
2022-05-23 496.00 502.40 487.60 499.60 0.0M
2022-05-20 496.40 508.40 492.40 494.00 0.0M
2022-05-19 479.60 496.80 470.80 490.40 0.0M
2022-05-18 476.80 490.80 472.80 478.00 0.0M
2022-05-17 482.80 491.20 474.40 476.00 0.0M
2022-05-16 480.40 489.20 467.60 474.80 0.0M
2022-05-13 438.80 483.20 438.00 479.60 0.0M
2022-05-12 442.00 460.40 430.00 434.80 0.0M
2022-05-11 436.00 455.20 431.20 442.40 0.0M
2022-05-10 431.60 440.00 426.40 431.60 0.0M
2022-05-09 432.00 441.20 423.20 423.60 0.0M
2022-05-06 450.00 456.00 435.20 442.00 0.0M
2022-05-05 464.80 473.20 444.80 458.00 0.0M
2022-05-04 460.00 468.00 453.60 462.40 0.0M
2022-05-03 472.00 472.00 451.60 462.80 0.0M
2022-05-02 493.20 496.00 444.00 471.20 0.0M
2022-04-29 492.80 500.00 484.40 484.40 0.0M
2022-04-28 460.40 495.20 459.60 490.00 0.0M
2022-04-27 451.20 460.00 433.60 458.40 0.0M
2022-04-26 483.60 486.00 438.00 450.00 0.0M
2022-04-25 481.60 491.60 476.80 486.00 0.0M
2022-04-22 480.40 490.00 475.20 486.80 0.0M
2022-04-21 486.00 492.00 478.00 481.60 0.0M
2022-04-20 469.60 490.00 466.80 483.20 0.0M
2022-04-19 474.40 474.40 455.20 467.20 0.0M
2022-04-14 470.80 475.60 460.80 466.40 0.0M
2022-04-13 467.20 472.00 457.60 472.00 0.0M
2022-04-12 464.40 469.20 459.20 461.20 0.0M
2022-04-11 495.20 495.20 464.40 474.00 0.0M
2022-04-08 475.60 496.40 474.00 496.00 0.0M
2022-04-07 481.60 495.60 466.00 475.60 0.0M
2022-04-06 471.60 483.60 466.00 480.80 0.0M
2022-04-05 477.60 480.00 465.60 469.60 0.0M
2022-04-04 465.20 476.00 460.00 475.60 0.0M
2022-04-01 471.60 478.00 456.00 463.20 0.0M
2022-03-31 499.80 501.80 459.40 468.20 0.0M
2022-03-30 504.80 504.80 481.40 499.40 0.0M
2022-03-29 481.80 513.80 478.00 508.20 0.0M
2022-03-28 482.00 492.00 476.20 483.20 0.0M
2022-03-25 476.00 482.60 470.20 476.80 0.0M
2022-03-24 462.20 484.40 462.20 470.60 0.0M
2022-03-23 502.20 502.20 460.80 462.40 0.0M
2022-03-22 499.40 502.80 491.20 499.80 0.0M
2022-03-21 502.00 503.00 487.00 496.40 0.0M
2022-03-18 501.80 508.40 482.60 501.80 0.0M
2022-03-17 493.40 512.00 475.40 504.00 0.0M
2022-03-16 447.20 494.00 440.00 490.20 0.0M
2022-03-15 448.00 448.00 418.60 440.00 0.0M
2022-03-14 419.60 451.80 416.00 445.80 0.0M
2022-03-11 406.40 426.80 393.50 411.20 0.0M
2022-03-10 412.00 415.80 388.70 406.60 0.0M
2022-03-09 382.70 423.40 361.40 414.00 0.0M
2022-03-08 340.10 388.20 339.00 377.60 0.0M
2022-03-07 350.00 363.50 320.50 352.00 0.0M
2022-03-04 400.20 414.00 356.30 362.00 0.0M
2022-03-03 500.20 505.40 400.80 407.40 0.0M
2022-03-02 510.00 516.00 496.40 507.20 0.0M
2022-03-01 567.40 570.60 502.60 510.00 0.0M
2022-02-28 600.20 600.20 552.20 564.80 0.0M
2022-02-25 581.60 648.00 561.80 612.80 0.0M
2022-02-24 580.00 614.00 538.00 577.60 0.0M
2022-02-23 728.20 732.00 604.60 612.00 0.0M
2022-02-22 722.00 745.20 715.20 726.00 0.0M
2022-02-21 766.00 772.00 726.20 732.20 0.0M
2022-02-18 784.60 785.00 764.20 764.20 0.0M
2022-02-17 764.20 787.00 764.20 776.00 0.0M
2022-02-16 779.20 780.60 765.80 771.20 0.0M
2022-02-15 770.60 783.40 766.40 779.00 0.0M
2022-02-14 790.20 791.00 770.00 777.20 0.0M
2022-02-11 797.60 807.40 792.20 792.20 0.0M
2022-02-10 804.20 807.40 798.00 798.00 0.0M
2022-02-09 802.80 813.00 798.40 799.80 0.0M
2022-02-08 800.00 807.40 798.60 798.60 0.0M
2022-02-07 797.00 803.80 794.00 798.20 0.0M
2022-02-04 813.80 813.80 793.80 803.80 0.0M
2022-02-03 807.80 814.80 803.40 804.80 0.0M
2022-02-02 803.40 812.40 803.40 812.00 0.0M
2022-02-01 804.40 810.40 800.00 803.80 0.0M
2022-01-31 814.40 820.00 796.40 804.00 0.0M
2022-01-28 812.40 814.80 808.00 813.60 0.0M
2022-01-27 786.60 821.80 782.20 812.00 0.0M
2022-01-26 786.60 802.80 784.80 789.60 0.0M
2022-01-25 780.80 799.20 776.60 786.00 0.0M
2022-01-24 788.80 799.20 769.80 778.40 0.0M
2022-01-21 801.60 802.00 781.80 784.20 0.0M
2022-01-20 807.40 815.00 801.60 801.60 0.0M
2022-01-19 833.40 833.40 808.80 811.20 0.0M
2022-01-18 832.40 836.20 827.00 832.80 0.0M
2022-01-17 820.00 833.80 819.00 833.80 0.0M
2022-01-14 793.20 817.00 791.60 815.00 0.0M
2022-01-13 815.20 815.20 790.40 792.20 0.0M
2022-01-12 814.20 815.60 807.80 812.60 0.0M
2022-01-11 813.60 816.80 809.20 811.20 0.0M
2022-01-10 811.60 817.20 810.40 812.80 0.0M
2022-01-07 813.40 818.00 804.80 810.80 0.0M
2022-01-06 809.80 817.60 807.40 812.40 0.0M
2022-01-05 836.20 840.20 809.00 810.20 0.0M
2022-01-04 833.60 841.80 830.20 834.20 0.0M
2022-01-03 841.80 841.80 827.40 833.80 0.0M