育碧娱乐公司

UBIP
🏛️ 德国 →
10.19
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 42.00 42.71 41.99 42.70 0.0M
2021-12-29 42.59 42.75 42.01 42.29 0.0M
2021-12-28 42.94 42.95 42.39 42.58 0.0M
2021-12-27 43.14 43.45 42.93 43.09 0.0M
2021-12-23 43.59 43.59 42.57 42.57 0.0M
2021-12-22 43.53 44.07 43.21 43.50 0.0M
2021-12-21 42.82 43.78 42.10 43.53 0.0M
2021-12-20 41.82 42.53 41.36 42.40 0.0M
2021-12-17 40.33 42.60 40.33 42.17 0.0M
2021-12-16 41.43 41.57 40.15 40.40 0.0M
2021-12-15 40.96 41.69 40.96 41.32 0.0M
2021-12-14 42.06 42.07 40.89 41.17 0.0M
2021-12-13 42.27 42.59 41.91 41.98 0.0M
2021-12-10 44.04 44.04 41.96 42.12 0.0M
2021-12-09 43.58 44.09 43.38 43.79 0.0M
2021-12-08 42.73 44.52 42.73 43.80 0.0M
2021-12-07 41.61 42.61 41.39 42.53 0.0M
2021-12-06 41.41 41.56 39.70 40.86 0.0M
2021-12-03 42.18 42.18 40.87 41.13 0.0M
2021-12-02 42.32 42.33 41.55 42.08 0.0M
2021-12-01 45.76 45.80 41.97 42.00 0.0M
2021-11-30 45.91 45.91 45.20 45.74 0.0M
2021-11-29 45.63 45.63 44.16 45.15 0.0M
2021-11-26 43.69 45.81 43.69 44.97 0.0M
2021-11-25 44.42 44.55 43.94 44.55 0.0M
2021-11-24 43.75 44.34 43.38 44.34 0.0M
2021-11-23 43.86 44.53 43.64 44.53 0.0M
2021-11-22 45.68 46.51 44.01 44.28 0.0M
2021-11-19 44.88 45.66 44.50 45.57 0.0M
2021-11-18 46.13 46.32 44.79 44.85 0.0M
2021-11-17 46.77 46.98 46.14 46.34 0.0M
2021-11-16 47.04 47.19 46.54 46.92 0.0M
2021-11-15 45.97 47.35 45.77 47.01 0.0M
2021-11-12 46.52 46.86 45.75 45.96 0.0M
2021-11-11 46.64 47.27 46.30 46.50 0.0M
2021-11-10 47.35 47.45 46.59 46.83 0.0M
2021-11-09 47.11 47.62 46.95 46.95 0.0M
2021-11-08 47.45 47.45 46.73 47.37 0.0M
2021-11-05 47.15 47.45 46.67 47.45 0.0M
2021-11-04 47.40 47.40 46.10 47.07 0.0M
2021-11-03 47.29 47.29 46.90 47.14 0.0M
2021-11-02 44.89 47.98 44.83 47.54 0.0M
2021-11-01 45.65 45.66 44.63 45.25 0.0M
2021-10-29 43.25 47.52 43.25 45.15 0.0M
2021-10-28 44.41 45.11 43.00 43.00 0.0M
2021-10-27 45.27 45.27 43.79 44.60 0.0M
2021-10-26 46.33 46.33 45.01 45.25 0.0M
2021-10-25 47.94 47.94 46.36 46.56 0.0M
2021-10-22 48.73 49.20 47.62 47.71 0.0M
2021-10-21 46.91 47.96 46.91 47.96 0.0M
2021-10-20 46.29 47.66 46.28 47.04 0.0M
2021-10-19 45.84 46.90 45.84 46.29 0.0M
2021-10-18 45.93 45.93 45.53 45.63 0.0M
2021-10-15 46.29 46.29 45.50 45.86 0.0M
2021-10-14 48.56 48.56 45.39 46.12 0.0M
2021-10-13 47.39 48.32 47.16 48.32 0.0M
2021-10-12 47.00 48.01 46.81 47.25 0.0M
2021-10-11 48.77 48.90 46.90 47.24 0.0M
2021-10-08 49.50 49.50 47.61 48.73 0.0M
2021-10-07 51.82 51.84 47.27 48.29 0.0M
2021-10-06 52.90 53.06 51.20 51.80 0.0M
2021-10-05 52.60 53.18 52.08 53.14 0.0M
2021-10-04 52.78 53.04 52.08 52.66 0.0M
2021-10-01 51.00 52.34 50.82 52.34 0.0M
2021-09-30 51.16 51.94 51.00 51.66 0.0M
2021-09-29 53.36 53.36 51.00 51.34 0.0M
2021-09-28 53.50 53.60 53.10 53.32 0.0M
2021-09-27 55.04 55.04 53.48 53.48 0.0M
2021-09-24 54.64 54.82 54.44 54.66 0.0M
2021-09-23 53.80 54.60 53.80 54.60 0.0M
2021-09-22 53.28 53.88 52.46 53.88 0.0M
2021-09-21 53.86 54.02 52.96 52.96 0.0M
2021-09-20 55.70 55.70 52.90 53.14 0.0M
2021-09-17 55.82 56.68 55.54 56.04 0.0M
2021-09-16 55.64 55.70 55.00 55.70 0.0M
2021-09-15 55.72 56.06 55.48 55.64 0.0M
2021-09-14 55.50 56.00 55.00 56.00 0.0M
2021-09-13 55.90 56.80 55.40 55.40 0.0M
2021-09-10 55.98 56.26 55.60 55.60 0.0M
2021-09-09 56.30 56.34 55.22 55.38 0.0M
2021-09-08 55.90 57.12 55.76 56.64 0.0M
2021-09-07 55.78 56.04 55.44 56.02 0.0M
2021-09-06 55.66 55.86 55.44 55.80 0.0M
2021-09-03 56.34 56.34 55.62 55.66 0.0M
2021-09-02 55.92 56.26 55.08 56.10 0.0M
2021-09-01 54.28 55.70 54.22 55.70 0.0M
2021-08-31 53.20 54.00 53.04 53.94 0.0M
2021-08-30 54.50 54.50 52.30 53.20 0.0M
2021-08-27 53.16 53.94 53.16 53.86 0.0M
2021-08-26 52.60 53.64 52.32 53.14 0.0M
2021-08-25 53.44 53.52 52.68 52.76 0.0M
2021-08-24 51.52 53.50 51.52 53.50 0.0M
2021-08-23 51.94 51.96 51.60 51.62 0.0M
2021-08-20 51.80 52.20 51.26 51.50 0.0M
2021-08-19 50.96 52.16 50.82 52.02 0.0M
2021-08-18 51.18 51.70 51.10 51.20 0.0M
2021-08-17 50.26 51.04 49.98 51.00 0.0M
2021-08-16 51.80 51.80 50.52 50.64 0.0M
2021-08-13 51.86 51.86 51.30 51.38 0.0M
2021-08-12 50.96 51.66 50.58 51.66 0.0M
2021-08-11 50.50 51.08 50.40 51.04 0.0M
2021-08-10 50.58 50.58 50.14 50.24 0.0M
2021-08-09 50.24 50.74 49.86 50.68 0.0M
2021-08-06 50.62 50.62 49.83 50.08 0.0M
2021-08-05 51.50 51.50 50.14 50.62 0.0M
2021-08-04 50.86 52.00 50.86 51.74 0.0M
2021-08-03 52.90 52.92 50.66 50.90 0.0M
2021-08-02 53.58 53.76 52.88 53.58 0.0M
2021-07-30 53.60 53.94 53.56 53.64 0.0M
2021-07-29 54.40 54.40 53.74 53.78 0.0M
2021-07-28 54.08 54.82 53.94 54.82 0.0M
2021-07-27 55.26 55.54 54.16 54.38 0.0M
2021-07-26 56.38 56.38 55.00 55.08 0.0M
2021-07-23 56.52 56.52 55.90 56.38 0.0M
2021-07-22 54.68 57.10 54.68 57.10 0.0M
2021-07-21 54.52 55.16 51.88 54.60 0.0M
2021-07-20 55.20 55.20 54.54 55.04 0.0M
2021-07-19 56.54 56.92 54.80 56.32 0.0M
2021-07-16 57.48 57.48 56.40 56.54 0.0M
2021-07-15 57.94 58.92 57.08 57.38 0.0M
2021-07-14 58.86 58.86 57.40 58.20 0.0M
2021-07-13 60.44 60.44 58.58 58.98 0.0M
2021-07-12 59.84 60.48 59.84 60.26 0.0M
2021-07-09 60.44 60.44 59.50 59.94 0.0M
2021-07-08 61.64 61.64 59.58 60.28 0.0M
2021-07-07 61.96 62.06 61.38 61.62 0.0M
2021-07-06 60.56 61.98 60.56 61.98 0.0M
2021-07-05 61.10 61.10 60.08 60.62 0.0M
2021-07-02 60.54 61.10 59.72 60.90 0.0M
2021-07-01 59.38 60.48 59.18 60.06 0.0M
2021-06-30 58.72 59.64 58.72 58.92 0.0M
2021-06-29 58.42 59.36 58.32 58.74 0.0M
2021-06-28 58.10 58.72 57.74 58.36 0.0M
2021-06-25 58.24 58.30 57.76 57.98 0.0M
2021-06-24 58.10 58.74 57.88 58.74 0.0M
2021-06-23 58.42 58.74 57.82 57.82 0.0M
2021-06-22 57.90 58.42 57.90 58.42 0.0M
2021-06-21 58.92 58.92 57.62 58.18 0.0M
2021-06-18 59.12 59.56 58.74 58.98 0.0M
2021-06-17 59.28 59.28 58.16 59.18 0.0M
2021-06-16 59.18 59.88 58.94 59.48 0.0M
2021-06-15 59.80 59.80 59.04 59.40 0.0M
2021-06-14 60.48 61.38 59.40 59.98 0.0M
2021-06-11 58.62 59.90 58.40 59.90 0.0M
2021-06-10 58.44 58.54 57.64 58.40 0.0M
2021-06-09 57.46 58.22 57.46 58.22 0.0M
2021-06-08 57.98 57.98 57.30 57.30 0.0M
2021-06-07 58.12 58.12 57.04 57.76 0.0M
2021-06-04 57.24 57.88 56.94 57.64 0.0M
2021-06-03 58.16 58.60 57.02 57.02 0.0M
2021-06-02 58.28 58.48 57.86 58.20 0.0M
2021-06-01 60.14 60.30 59.14 59.14 0.0M
2021-05-31 59.96 60.64 59.96 60.08 0.0M
2021-05-28 60.76 61.00 59.94 60.02 0.0M
2021-05-27 58.36 60.78 58.28 60.48 0.0M
2021-05-26 58.20 58.54 58.20 58.46 0.0M
2021-05-25 57.58 58.70 57.58 58.18 0.0M
2021-05-24 58.76 58.76 58.36 58.48 0.0M
2021-05-21 58.50 59.00 58.50 58.64 0.0M
2021-05-20 58.72 59.08 57.78 58.40 0.0M
2021-05-19 57.42 58.54 56.46 58.44 0.0M
2021-05-18 55.50 58.12 55.50 57.60 0.0M
2021-05-17 54.62 56.28 54.56 54.78 0.0M
2021-05-14 53.84 54.66 52.12 54.64 0.0M
2021-05-13 53.36 54.52 53.36 53.50 0.0M
2021-05-12 60.50 60.50 54.04 54.72 0.0M
2021-05-11 62.52 62.52 60.94 61.26 0.0M
2021-05-10 63.20 63.20 61.86 62.68 0.0M
2021-05-07 61.54 63.12 61.54 62.76 0.0M
2021-05-06 61.10 61.10 59.92 61.10 0.0M
2021-05-05 61.14 62.18 60.74 61.34 0.0M
2021-05-04 62.64 62.64 60.40 60.96 0.0M
2021-05-03 62.88 63.30 62.46 62.52 0.0M
2021-04-30 63.70 63.92 62.60 62.60 0.0M
2021-04-29 64.02 64.50 63.52 63.52 0.0M
2021-04-28 64.12 64.60 63.80 63.96 0.0M
2021-04-27 64.66 65.32 63.94 64.12 0.0M
2021-04-26 64.72 64.96 64.00 64.94 0.0M
2021-04-23 65.00 65.16 64.30 64.70 0.0M
2021-04-22 64.78 65.18 64.36 64.72 0.0M
2021-04-21 64.86 64.86 63.80 64.70 0.0M
2021-04-20 65.74 65.92 64.48 65.04 0.0M
2021-04-19 65.22 66.48 65.22 65.94 0.0M
2021-04-16 66.08 66.34 64.60 65.22 0.0M
2021-04-15 65.80 66.34 65.50 66.30 0.0M
2021-04-14 67.20 67.20 65.64 65.80 0.0M
2021-04-13 66.82 67.44 66.18 67.44 0.0M
2021-04-12 69.20 69.20 66.68 66.68 0.0M
2021-04-09 68.06 68.38 67.38 68.22 0.0M
2021-04-08 66.94 68.06 66.78 68.06 0.0M
2021-04-07 67.28 67.28 66.42 66.78 0.0M
2021-04-06 65.92 67.34 65.56 67.12 0.0M
2021-04-01 65.08 65.34 65.08 65.26 0.0M
2021-03-31 64.50 65.58 64.50 65.04 0.0M
2021-03-30 64.20 64.48 63.58 64.48 0.0M
2021-03-29 63.94 64.18 63.80 63.94 0.0M
2021-03-26 63.58 64.14 63.58 63.62 0.0M
2021-03-25 63.80 64.28 63.20 63.50 0.0M
2021-03-24 65.12 65.40 63.36 63.70 0.0M
2021-03-23 63.72 65.74 63.52 65.26 0.0M
2021-03-22 63.96 63.98 62.80 63.98 0.0M
2021-03-19 63.68 64.14 63.20 63.90 0.0M
2021-03-18 62.50 64.64 62.50 63.38 0.0M
2021-03-17 65.14 65.44 63.90 64.18 0.0M
2021-03-16 64.78 66.70 64.60 66.66 0.0M
2021-03-15 65.24 66.34 64.46 64.80 0.0M
2021-03-12 66.14 66.14 65.18 65.50 0.0M
2021-03-11 65.48 67.82 65.48 66.86 0.0M
2021-03-10 66.86 67.14 65.30 65.72 0.0M
2021-03-09 66.20 67.60 65.50 67.30 0.0M
2021-03-08 66.60 66.60 64.80 66.14 0.0M
2021-03-05 66.58 66.70 65.34 66.70 0.0M
2021-03-04 67.62 68.06 66.00 66.40 0.0M
2021-03-03 69.66 71.80 67.46 67.86 0.0M
2021-03-02 68.44 68.78 67.76 68.60 0.0M
2021-03-01 67.92 68.78 67.30 68.60 0.0M
2021-02-26 67.94 68.30 66.96 66.96 0.0M
2021-02-25 68.90 68.90 67.44 68.02 0.0M
2021-02-24 69.42 69.44 67.46 68.76 0.0M
2021-02-23 71.48 71.48 68.32 69.64 0.0M
2021-02-22 73.46 73.46 71.00 71.18 0.0M
2021-02-19 74.16 74.16 73.00 73.70 0.0M
2021-02-18 73.80 74.10 73.18 73.78 0.0M
2021-02-17 75.18 75.46 72.98 73.58 0.0M
2021-02-16 75.60 75.66 74.62 74.90 0.0M
2021-02-15 75.66 76.62 74.96 75.44 0.0M
2021-02-12 77.32 77.32 75.50 75.84 0.0M
2021-02-11 78.32 78.98 76.74 77.32 0.0M
2021-02-10 82.72 83.94 76.70 77.74 0.0M
2021-02-09 83.96 84.08 82.10 82.20 0.0M
2021-02-08 84.78 85.80 83.72 83.72 0.0M
2021-02-05 83.50 84.78 82.86 84.78 0.0M
2021-02-04 83.36 83.36 82.04 82.94 0.0M
2021-02-03 83.62 84.24 82.96 83.72 0.0M
2021-02-02 84.14 85.32 83.36 83.62 0.0M
2021-02-01 82.86 84.16 82.78 83.90 0.0M
2021-01-29 81.36 83.14 80.48 82.34 0.0M
2021-01-28 80.30 82.86 79.98 81.94 0.0M
2021-01-27 83.50 83.66 79.66 82.02 0.0M
2021-01-26 84.44 84.90 83.70 83.70 0.0M
2021-01-25 85.44 85.62 82.96 83.38 0.0M
2021-01-22 87.34 87.34 84.82 85.66 0.0M
2021-01-21 85.14 87.78 84.28 87.34 0.0M
2021-01-20 84.58 85.00 83.76 85.00 0.0M
2021-01-19 82.92 84.68 82.70 84.62 0.0M
2021-01-18 82.50 84.12 82.00 83.08 0.0M
2021-01-15 84.22 84.22 83.12 83.48 0.0M
2021-01-14 83.46 86.16 83.42 84.50 0.0M
2021-01-13 79.06 84.76 78.92 83.62 0.0M
2021-01-12 79.70 79.70 79.00 79.10 0.0M
2021-01-11 79.20 80.56 78.94 79.58 0.0M
2021-01-08 79.28 80.00 78.88 80.00 0.0M
2021-01-07 79.10 79.10 77.80 78.92 0.0M
2021-01-06 80.98 80.98 78.72 79.50 0.0M
2021-01-05 81.06 81.06 79.30 80.38 0.0M
2021-01-04 79.64 81.72 79.64 80.86 0.0M