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
2023-12-29 51.21 57.90 51.21 57.80 0.0M
2023-12-28 53.99 53.99 50.01 51.21 0.1M
2023-12-27 59.04 60.20 53.04 55.14 0.0M
2023-12-22 61.04 61.99 58.58 59.01 0.0M
2023-12-21 62.01 64.00 61.01 61.74 0.0M
2023-12-20 66.55 66.99 56.00 62.10 0.0M
2023-12-19 68.61 69.49 64.00 67.08 0.0M
2023-12-18 77.80 77.80 64.21 68.50 0.0M
2023-12-15 79.44 80.82 78.20 79.00 0.0M
2023-12-14 80.02 80.80 77.62 78.18 0.0M
2023-12-13 80.20 81.64 78.26 79.42 0.0M
2023-12-12 91.00 91.40 78.20 82.46 0.0M
2023-12-11 88.40 91.60 84.04 89.64 0.0M
2023-12-08 78.68 85.18 76.68 84.62 0.0M
2023-12-07 77.78 79.60 76.42 78.68 0.0M
2023-12-06 76.62 78.24 76.62 77.66 0.0M
2023-12-05 78.00 78.86 76.02 77.28 0.0M
2023-12-04 76.10 79.20 75.04 78.02 0.0M
2023-12-01 77.60 78.62 74.38 76.60 0.0M
2023-11-30 78.92 79.28 77.22 77.88 0.0M
2023-11-29 80.86 80.94 78.12 78.84 0.0M
2023-11-28 81.76 81.76 79.34 79.62 0.0M
2023-11-27 77.80 81.78 74.48 81.76 0.0M
2023-11-24 78.48 80.32 77.62 79.02 0.0M
2023-11-23 79.98 80.60 78.20 79.58 0.0M
2023-11-22 81.20 82.68 79.02 80.52 0.0M
2023-11-21 84.42 84.96 80.22 81.62 0.0M
2023-11-20 87.78 89.00 84.60 86.00 0.0M
2023-11-17 86.82 89.50 86.80 88.62 0.0M
2023-11-16 87.96 90.60 86.02 86.98 0.0M
2023-11-15 89.82 90.62 87.00 87.96 0.0M
2023-11-14 85.22 89.88 85.18 88.52 0.0M
2023-11-13 89.98 89.98 85.00 85.22 0.0M
2023-11-10 92.84 92.94 87.20 89.96 0.0M
2023-11-09 91.98 93.94 90.82 92.94 0.0M
2023-11-08 95.36 95.44 90.84 92.32 0.0M
2023-11-07 94.80 95.98 93.02 94.44 0.0M
2023-11-06 96.02 97.00 94.80 94.80 0.0M
2023-11-03 98.92 99.18 95.22 96.60 0.0M
2023-11-02 98.14 101.04 96.80 99.00 0.0M
2023-11-01 101.80 101.80 95.02 98.00 0.0M
2023-10-31 97.98 101.96 90.92 100.00 0.0M
2023-10-30 87.00 96.98 84.48 91.04 0.0M
2023-10-27 84.14 87.58 83.02 84.60 0.0M
2023-10-26 86.20 87.66 81.20 84.22 0.0M
2023-10-25 93.60 94.40 84.02 85.72 0.0M
2023-10-24 76.62 91.00 76.62 90.00 0.0M
2023-10-23 82.98 83.16 73.22 79.10 0.0M
2023-10-20 79.78 82.98 78.12 80.60 0.0M
2023-10-19 74.40 87.00 65.22 76.76 0.1M
2023-10-18 100.04 100.84 86.02 89.00 0.0M
2023-10-17 100.04 101.60 100.04 100.96 0.0M
2023-10-16 101.24 102.40 100.04 100.04 0.0M
2023-10-13 102.32 103.56 101.08 102.68 0.0M
2023-10-12 102.84 103.56 102.04 103.16 0.0M
2023-10-11 103.84 105.16 101.84 103.56 0.0M
2023-10-10 102.44 104.56 101.96 104.00 0.0M
2023-10-09 103.56 103.60 101.00 102.00 0.0M
2023-10-06 103.56 103.56 101.72 103.16 0.0M
2023-10-05 101.52 104.48 100.44 103.56 0.0M
2023-10-04 102.36 102.60 99.26 101.36 0.0M
2023-10-03 103.16 103.76 101.32 102.52 0.0M
2023-10-02 103.96 105.92 101.52 102.28 0.0M
2023-09-29 98.22 103.60 98.22 101.68 0.0M
2023-09-28 99.00 102.88 97.44 98.60 0.0M
2023-09-27 102.60 104.28 99.20 101.72 0.0M
2023-09-26 104.88 107.44 102.04 103.60 0.0M
2023-09-25 108.96 109.96 102.16 104.88 0.0M
2023-09-22 108.68 109.44 107.40 107.60 0.0M
2023-09-21 108.56 110.00 107.40 108.48 0.0M
2023-09-20 108.68 111.80 107.60 108.44 0.0M
2023-09-19 112.04 113.20 107.04 107.32 0.0M
2023-09-18 114.44 115.56 112.04 112.36 0.0M
2023-09-15 116.44 116.60 114.52 115.32 0.0M
2023-09-14 112.56 116.24 112.56 115.96 0.0M
2023-09-13 113.24 115.84 111.96 112.44 0.0M
2023-09-12 116.32 116.76 113.64 115.12 0.0M
2023-09-11 112.60 117.56 112.20 115.24 0.0M
2023-09-08 106.96 113.76 104.88 113.12 0.0M
2023-09-07 116.04 116.80 101.64 106.68 0.0M
2023-09-06 116.96 118.96 114.80 116.52 0.0M
2023-09-05 118.92 122.16 117.04 117.60 0.0M
2023-09-04 121.04 121.76 117.64 120.32 0.0M
2023-09-01 122.08 123.12 120.64 121.76 0.0M
2023-08-31 121.68 123.52 121.64 122.56 0.0M
2023-08-30 122.92 123.68 121.68 122.12 0.0M
2023-08-29 123.24 124.00 122.04 122.76 0.0M
2023-08-28 122.96 123.76 121.00 123.36 0.0M
2023-08-25 122.48 123.80 121.24 122.28 0.0M
2023-08-24 124.00 125.56 122.04 123.80 0.0M
2023-08-23 123.28 124.96 122.32 123.08 0.0M
2023-08-22 123.76 125.92 120.40 122.72 0.0M
2023-08-21 119.16 123.80 118.04 123.52 0.0M
2023-08-18 120.04 121.68 116.76 119.16 0.0M
2023-08-17 120.36 121.96 119.04 120.44 0.0M
2023-08-16 120.36 121.96 119.12 120.48 0.0M
2023-08-15 122.52 124.40 120.12 120.96 0.0M
2023-08-14 125.72 125.96 122.64 123.12 0.0M
2023-08-11 124.68 127.80 122.64 125.08 0.0M
2023-08-10 124.68 125.92 123.24 124.80 0.0M
2023-08-09 124.16 126.52 123.20 123.96 0.0M
2023-08-08 123.92 125.84 118.04 123.72 0.0M
2023-08-07 133.76 133.76 121.32 124.20 0.0M
2023-08-04 132.80 134.76 129.04 131.36 0.0M
2023-08-03 135.96 138.96 127.24 132.24 0.1M
2023-08-02 130.04 139.76 124.72 135.96 0.2M
2023-08-01 113.60 123.00 113.12 121.92 0.1M
2023-07-31 112.88 114.88 112.00 113.60 0.0M
2023-07-28 113.56 115.84 110.52 111.00 0.0M
2023-07-27 118.04 119.52 110.44 115.00 0.0M
2023-07-26 120.04 133.68 110.60 117.80 0.1M
2023-07-25 101.44 117.40 100.24 117.40 0.1M
2023-07-24 100.04 102.28 100.04 101.32 0.0M
2023-07-21 101.08 102.40 100.08 100.56 0.0M
2023-07-20 100.04 102.04 99.42 100.84 0.0M
2023-07-19 99.42 101.12 99.42 100.48 0.0M
2023-07-18 101.00 101.16 99.02 100.08 0.0M
2023-07-17 101.76 101.80 100.20 100.72 0.0M
2023-07-14 102.28 102.76 101.04 101.56 0.0M
2023-07-13 102.12 103.12 101.04 101.40 0.0M
2023-07-12 102.16 103.52 100.48 102.04 0.0M
2023-07-11 100.52 102.20 100.28 101.00 0.0M
2023-07-10 102.24 103.56 100.24 101.92 0.0M
2023-07-07 99.62 102.72 99.30 102.72 0.0M
2023-07-06 101.64 102.60 99.18 99.62 0.0M
2023-07-05 102.48 103.16 99.00 101.76 0.0M
2023-07-04 101.96 104.96 100.04 103.52 0.0M
2023-07-03 98.62 102.52 98.62 102.00 0.0M
2023-06-30 97.90 99.38 96.52 98.48 0.0M
2023-06-29 100.04 101.80 96.02 97.00 0.0M
2023-06-28 100.84 102.52 100.00 100.76 0.0M
2023-06-27 103.12 103.32 101.04 101.40 0.0M
2023-06-26 104.56 105.28 101.36 102.72 0.0M
2023-06-23 103.76 105.64 102.40 103.00 0.0M
2023-06-22 103.44 106.00 102.04 104.32 0.0M
2023-06-21 106.04 107.20 103.40 104.68 0.0M
2023-06-20 109.80 110.76 105.04 106.96 0.0M
2023-06-19 106.32 109.96 106.32 108.64 0.0M
2023-06-16 101.56 110.32 101.24 106.36 0.0M
2023-06-15 102.96 102.96 99.30 101.80 0.0M
2023-06-14 110.16 110.16 99.22 102.40 0.1M
2023-06-13 115.64 116.00 109.04 110.00 0.0M
2023-06-12 116.76 117.00 114.24 115.04 0.0M
2023-06-09 113.00 117.60 112.84 115.40 0.0M
2023-06-08 118.04 118.80 110.04 113.20 0.0M
2023-06-07 109.40 123.96 107.24 119.00 0.1M
2023-06-06 98.20 107.16 97.62 107.00 0.1M
2023-06-05 116.00 117.60 96.20 97.60 0.2M
2023-06-02 145.00 154.76 113.44 119.64 0.3M
2023-06-01 130.04 172.76 120.80 138.00 0.5M
2023-05-31 111.00 126.20 110.44 125.00 0.2M
2023-05-30 93.98 112.72 93.46 109.04 0.1M
2023-05-29 86.00 93.98 86.00 93.18 0.0M
2023-05-26 82.34 86.58 80.22 84.86 0.0M
2023-05-25 81.98 83.38 81.02 81.64 0.0M
2023-05-24 82.98 85.10 79.02 81.92 0.0M
2023-05-23 77.02 83.00 76.02 82.20 0.0M
2023-05-22 76.42 78.18 76.42 77.02 0.0M
2023-05-19 77.22 78.26 76.62 76.64 0.0M
2023-05-18 78.80 78.80 76.92 78.02 0.0M
2023-05-17 78.08 78.08 76.02 77.98 0.0M
2023-05-16 79.10 79.60 77.00 77.24 0.0M
2023-05-15 78.74 79.94 77.58 78.26 0.0M
2023-05-12 77.82 79.02 76.08 78.72 0.0M
2023-05-11 78.42 79.72 77.86 78.86 0.0M
2023-05-10 78.22 80.26 77.44 79.20 0.0M
2023-05-09 78.62 80.40 77.68 78.22 0.0M
2023-05-08 79.36 80.50 77.52 79.24 0.0M
2023-05-05 81.78 82.20 77.14 79.56 0.0M
2023-05-04 77.54 82.98 77.02 81.02 0.0M
2023-05-03 76.42 77.58 75.54 76.54 0.0M
2023-05-02 76.72 77.28 75.24 76.08 0.0M
2023-04-28 76.02 78.44 74.98 76.78 0.0M
2023-04-27 72.82 77.18 72.82 76.72 0.0M
2023-04-26 72.00 79.06 66.74 72.90 0.0M
2023-04-25 73.74 73.74 71.06 72.12 0.0M
2023-04-24 66.94 75.98 66.02 73.00 0.0M
2023-04-21 69.98 69.98 65.60 66.10 0.0M
2023-04-20 73.84 73.84 67.02 69.76 0.0M
2023-04-19 74.02 75.02 72.48 73.02 0.0M
2023-04-18 76.62 77.78 73.80 75.00 0.0M
2023-04-17 80.38 80.78 75.48 77.56 0.0M
2023-04-14 80.98 81.38 77.42 80.34 0.0M
2023-04-13 82.78 82.78 79.82 80.98 0.0M
2023-04-12 81.40 82.54 78.70 80.80 0.0M
2023-04-11 75.32 81.78 75.24 81.20 0.0M
2023-04-06 79.40 81.18 72.60 76.26 0.0M
2023-04-05 81.10 83.78 78.62 79.22 0.0M
2023-04-04 76.38 87.18 74.62 80.00 0.1M
2023-04-03 70.38 79.80 70.00 75.40 0.0M
2023-03-31 69.96 70.48 68.48 70.36 0.0M
2023-03-30 67.44 70.56 67.36 69.92 0.0M
2023-03-29 66.76 67.76 65.68 67.40 0.0M
2023-03-28 65.60 66.76 64.44 66.76 0.0M
2023-03-27 64.36 67.60 63.60 66.00 0.0M
2023-03-24 64.56 64.76 62.04 63.96 0.0M
2023-03-23 63.60 64.96 62.12 63.64 0.0M
2023-03-22 62.16 64.16 61.24 63.04 0.0M
2023-03-21 62.24 63.56 60.84 62.20 0.0M
2023-03-20 63.08 63.08 59.20 61.96 0.0M
2023-03-17 62.36 64.24 61.24 62.96 0.0M
2023-03-16 64.76 66.20 60.24 62.04 0.0M
2023-03-15 66.24 68.80 63.76 64.56 0.0M
2023-03-14 69.80 70.60 64.20 67.36 0.0M
2023-03-13 61.24 72.04 59.40 69.96 0.1M
2023-03-10 57.52 63.96 57.04 61.72 0.0M
2023-03-09 56.00 58.68 55.80 57.60 0.0M
2023-03-08 57.24 57.96 55.92 56.64 0.0M
2023-03-07 58.32 58.80 57.28 57.28 0.0M
2023-03-06 59.16 59.16 58.04 58.16 0.0M
2023-03-03 56.32 59.20 55.92 59.12 0.0M
2023-03-02 54.32 56.90 53.48 56.50 0.0M
2023-03-01 55.16 55.80 54.36 55.24 0.0M
2023-02-28 57.36 57.36 54.04 55.32 0.0M
2023-02-27 57.64 57.64 56.24 56.96 0.0M
2023-02-24 57.96 58.32 56.64 57.36 0.0M
2023-02-23 57.92 58.48 57.84 57.84 0.0M
2023-02-22 58.24 58.80 57.92 58.44 0.0M
2023-02-21 58.12 58.76 58.12 58.68 0.0M
2023-02-20 58.56 58.92 58.04 58.68 0.0M
2023-02-17 58.64 59.08 58.08 58.52 0.0M
2023-02-16 58.24 59.00 57.84 58.92 0.0M
2023-02-15 58.76 59.32 57.84 58.72 0.0M
2023-02-14 59.08 59.32 58.28 58.96 0.0M
2023-02-13 58.96 59.36 57.84 58.60 0.0M
2023-02-10 58.40 59.56 57.64 58.36 0.0M
2023-02-09 58.32 59.24 58.24 58.44 0.0M
2023-02-08 58.96 59.16 58.24 58.52 0.0M
2023-02-07 59.00 59.28 58.08 58.44 0.0M
2023-02-06 59.20 59.24 58.04 58.52 0.0M
2023-02-03 59.24 59.80 58.36 59.32 0.0M
2023-02-02 59.32 60.16 58.44 59.28 0.0M
2023-02-01 58.28 61.96 57.20 58.00 0.0M
2023-01-31 58.44 59.24 57.16 58.40 0.0M
2023-01-30 59.44 59.92 58.20 58.76 0.0M
2023-01-27 60.36 60.36 58.84 59.08 0.0M
2023-01-26 59.36 60.48 58.76 59.96 0.0M
2023-01-25 60.56 60.96 58.24 59.24 0.0M
2023-01-24 60.96 61.56 59.04 59.28 0.0M
2023-01-23 60.52 61.64 60.08 60.92 0.0M
2023-01-20 58.48 60.68 57.76 60.04 0.0M
2023-01-19 60.04 61.32 56.84 58.00 0.0M
2023-01-18 59.88 61.76 59.40 60.08 0.0M
2023-01-17 58.04 60.80 57.00 59.48 0.0M
2023-01-16 56.32 57.84 55.64 57.48 0.0M
2023-01-13 56.24 56.56 55.44 56.04 0.0M
2023-01-12 55.60 56.76 54.80 56.04 0.0M
2023-01-11 55.48 56.56 54.44 56.04 0.0M
2023-01-10 55.56 57.60 53.04 55.12 0.0M
2023-01-09 50.96 56.64 50.04 55.28 0.1M
2023-01-06 53.96 54.20 49.84 51.00 0.1M
2023-01-05 58.32 60.12 52.64 54.24 0.1M
2023-01-04 65.72 65.72 55.60 57.60 0.1M
2023-01-03 62.32 71.00 60.64 64.92 0.1M
2023-01-02 53.64 63.52 52.60 61.80 0.1M