尤妮佳

8113
🏛️ 日本 →
956.40
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
09:00 972.00 977.30 972.00 974.40 309.4K
09:05 974.30 975.00 971.30 971.30 109.2K
09:10 971.60 973.20 970.60 973.00 122.7K
09:15 973.70 974.10 972.30 974.00 47.9K
09:20 974.00 976.90 974.00 976.80 140.2K
09:25 976.80 977.60 975.50 975.70 59.9K
09:30 975.80 976.90 975.30 976.60 36.7K
09:35 976.80 977.70 976.20 977.60 48.8K
09:40 977.50 977.70 976.90 977.50 67.8K
09:45 977.50 978.00 976.70 977.90 44.7K
09:50 978.10 978.20 976.80 978.20 137.6K
09:55 978.20 979.70 977.80 979.70 66.6K
10:00 979.90 981.40 979.70 980.10 163.9K
10:05 980.10 981.20 979.90 981.10 85.9K
10:10 981.20 982.00 981.00 982.00 42.5K
10:15 981.90 984.40 981.90 983.90 109.5K
10:20 983.70 984.40 983.30 984.10 80.2K
10:25 983.90 983.90 981.30 981.40 33.4K
10:30 981.30 981.30 980.30 981.20 24.0K
10:35 981.20 983.30 981.20 982.40 44.0K
10:40 982.60 984.40 982.60 984.40 40.4K
10:45 984.10 986.10 983.60 985.40 157.8K
10:50 985.50 985.70 983.30 984.10 45.3K
10:55 984.10 984.20 983.20 983.20 57.4K
11:00 983.30 983.90 982.70 982.70 41.9K
11:05 983.00 984.40 983.00 984.10 24.2K
11:10 984.10 985.30 984.10 984.90 38.8K
11:15 985.30 985.80 984.80 984.80 43.8K
11:20 984.80 984.80 983.80 983.80 30.3K
11:25 983.70 983.70 982.90 983.20 26.5K
11:30 983.20 983.20 983.20 983.20 2.3K
12:30 982.10 983.30 979.70 979.70 118.5K
12:35 979.80 980.00 978.50 979.10 55.3K
12:40 979.00 979.30 978.40 978.40 37.8K
12:45 978.60 979.50 978.50 979.50 26.8K
12:50 978.60 979.00 977.70 978.00 40.7K
12:55 978.00 979.10 978.00 978.80 43.1K
13:00 978.80 978.80 978.00 978.00 32.0K
13:05 978.00 978.50 977.80 978.50 24.5K
13:10 978.50 978.60 977.80 977.90 25.3K
13:15 977.90 979.20 977.90 979.00 44.3K
13:20 979.10 979.20 978.70 979.20 21.4K
13:25 979.20 979.30 978.50 979.30 27.7K
13:30 979.50 979.50 978.00 978.30 29.2K
13:35 978.30 979.70 978.30 979.60 29.9K
13:40 979.60 979.70 979.40 979.50 16.7K
13:45 979.40 979.40 978.80 979.00 25.8K
13:50 979.00 979.40 978.90 979.20 28.6K
13:55 979.10 979.30 979.00 979.30 23.7K
14:00 979.30 980.70 979.20 980.10 36.7K
14:05 980.00 980.00 979.20 979.80 26.7K
14:10 979.70 980.10 978.80 979.10 40.4K
14:15 979.20 979.40 978.60 978.80 22.3K
14:20 978.60 978.60 977.90 978.30 26.4K
14:25 978.20 978.70 978.10 978.50 22.3K
14:30 978.50 978.70 978.30 978.40 27.6K
14:35 978.40 978.60 977.40 978.00 39.2K
14:40 978.10 978.70 978.10 978.40 31.3K
14:45 978.50 979.10 978.50 978.80 19.9K
14:50 978.70 978.80 978.00 978.60 32.7K
14:55 978.70 979.30 978.60 978.60 34.6K
15:00 978.80 979.60 978.70 979.40 26.8K
15:05 979.40 979.60 979.20 979.30 27.2K
15:10 979.20 979.60 979.00 979.20 26.7K
15:15 979.00 981.00 978.80 980.80 50.2K
15:20 980.80 983.30 980.80 981.30 128.6K
15:30 982.80 982.80 982.80 982.80 2,074.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 976.00 978.10 956.40 956.40 9.0M
2025-09-26 972.00 986.10 970.60 982.80 5.6M
2025-09-25 979.50 982.40 971.50 974.60 5.4M
2025-09-24 980.00 996.00 970.30 973.80 6.0M
2025-09-22 975.00 981.90 972.70 977.20 4.7M
2025-09-19 983.70 989.90 970.40 970.40 7.0M
2025-09-18 985.90 994.10 980.50 990.30 4.6M
2025-09-17 982.10 991.30 980.10 988.50 5.2M
2025-09-16 980.00 988.30 976.80 986.00 5.8M
2025-09-12 983.00 983.00 970.50 979.20 5.8M
2025-09-11 970.00 976.00 964.20 976.00 8.1M
2025-09-10 989.60 994.30 976.00 976.00 8.4M
2025-09-09 996.60 1,001.00 982.50 992.20 5.9M
2025-09-08 993.00 1,005.00 988.00 993.20 5.3M
2025-09-05 995.00 1,001.00 984.10 986.00 5.2M
2025-09-04 997.60 1,006.00 989.20 1,003.50 5.4M
2025-09-03 994.80 1,002.00 988.70 996.30 7.5M
2025-09-02 984.30 989.40 980.90 986.90 3.3M
2025-09-01 988.60 999.00 980.70 981.90 4.6M
2025-08-29 980.00 986.60 973.30 983.60 6.1M
2025-08-28 982.50 990.00 972.00 978.20 5.5M
2025-08-27 970.00 980.80 968.00 972.70 7.0M
2025-08-26 995.00 996.10 974.90 974.90 9.7M
2025-08-25 1,003.50 1,008.00 998.20 1,001.00 5.0M
2025-08-22 1,002.50 1,015.00 998.30 1,014.50 4.1M
2025-08-21 1,032.00 1,035.00 1,008.00 1,009.00 6.0M
2025-08-20 1,020.00 1,037.00 1,018.00 1,030.00 7.8M
2025-08-19 999.90 1,011.50 995.20 1,009.50 6.8M
2025-08-18 993.80 1,004.00 988.30 997.30 10.1M
2025-08-15 991.50 995.10 986.00 986.90 8.7M
2025-08-14 1,016.00 1,019.50 995.20 1,000.00 5.9M
2025-08-13 1,012.00 1,017.00 1,003.50 1,010.00 10.5M
2025-08-12 998.20 1,010.50 989.30 1,006.50 13.1M
2025-08-08 1,005.00 1,025.50 1,003.00 1,009.50 11.1M
2025-08-07 1,003.00 1,033.00 1,002.00 1,024.00 15.8M
2025-08-06 986.20 1,036.00 956.10 1,033.00 18.1M
2025-08-05 1,055.00 1,062.50 1,029.50 1,034.00 7.1M
2025-08-04 1,049.00 1,055.50 1,041.50 1,054.50 4.6M
2025-08-01 1,050.00 1,059.00 1,046.00 1,053.00 4.2M
2025-07-31 1,052.00 1,057.50 1,040.50 1,046.00 4.7M
2025-07-30 1,050.00 1,060.00 1,029.50 1,051.50 9.1M
2025-07-29 1,028.00 1,053.00 1,028.00 1,045.00 6.6M
2025-07-28 1,018.00 1,039.50 1,017.00 1,034.50 3.4M
2025-07-25 1,031.50 1,035.00 1,020.50 1,020.50 2.7M
2025-07-24 1,040.00 1,045.00 1,034.00 1,036.50 4.3M
2025-07-23 1,027.00 1,047.00 1,026.00 1,038.00 10.1M
2025-07-22 1,009.00 1,015.00 999.30 1,004.00 4.8M
2025-07-18 1,024.00 1,033.50 1,013.00 1,013.00 4.6M
2025-07-17 1,001.00 1,012.50 1,000.00 1,008.50 3.5M
2025-07-16 1,016.00 1,018.00 1,004.50 1,004.50 4.8M
2025-07-15 1,016.00 1,032.00 1,014.00 1,021.00 4.8M
2025-07-14 1,023.00 1,030.50 1,016.00 1,016.00 5.6M
2025-07-11 1,035.50 1,038.50 1,025.50 1,035.00 5.3M
2025-07-10 1,041.00 1,042.50 1,021.50 1,028.50 5.3M
2025-07-09 1,038.50 1,052.50 1,035.50 1,048.00 6.0M
2025-07-08 1,035.00 1,042.00 1,027.50 1,030.50 5.9M
2025-07-07 1,050.50 1,058.50 1,043.00 1,048.50 3.6M
2025-07-04 1,056.00 1,068.50 1,046.00 1,056.50 4.8M
2025-07-03 1,041.00 1,087.00 1,041.00 1,067.00 7.8M
2025-07-02 1,045.00 1,058.50 1,034.50 1,052.00 6.2M
2025-07-01 1,064.00 1,064.00 1,030.00 1,038.50 5.7M
2025-06-30 1,049.00 1,059.50 1,038.50 1,040.50 7.4M
2025-06-27 1,035.00 1,048.00 1,033.00 1,043.50 6.7M
2025-06-26 1,060.50 1,064.00 1,045.50 1,047.50 7.7M
2025-06-25 1,080.50 1,082.50 1,071.00 1,071.00 4.3M
2025-06-24 1,082.50 1,087.00 1,068.00 1,079.00 6.3M
2025-06-23 1,082.00 1,085.00 1,069.00 1,071.00 5.9M
2025-06-20 1,097.00 1,101.00 1,080.00 1,088.00 8.8M
2025-06-19 1,125.50 1,127.00 1,091.00 1,092.50 5.8M
2025-06-18 1,133.00 1,139.50 1,111.00 1,125.00 4.7M
2025-06-17 1,141.00 1,150.50 1,131.50 1,133.00 4.3M
2025-06-16 1,133.00 1,137.50 1,127.00 1,133.50 3.7M
2025-06-13 1,167.00 1,170.00 1,133.00 1,135.50 6.1M
2025-06-12 1,155.00 1,171.50 1,155.00 1,167.00 3.2M
2025-06-11 1,155.00 1,166.50 1,148.00 1,160.00 3.7M
2025-06-10 1,140.00 1,147.50 1,133.00 1,147.00 3.3M
2025-06-09 1,145.00 1,148.00 1,131.00 1,138.00 3.1M
2025-06-06 1,140.00 1,152.50 1,139.00 1,140.00 2.6M
2025-06-05 1,135.00 1,149.50 1,132.00 1,144.00 5.2M
2025-06-04 1,143.50 1,181.50 1,136.50 1,156.50 5.8M
2025-06-03 1,135.00 1,146.50 1,127.00 1,133.50 4.6M
2025-06-02 1,149.00 1,154.00 1,142.50 1,151.00 4.5M
2025-05-30 1,127.00 1,152.00 1,121.00 1,147.50 11.3M
2025-05-29 1,119.00 1,123.50 1,112.00 1,122.00 4.0M
2025-05-28 1,111.00 1,127.00 1,105.00 1,123.50 5.4M
2025-05-27 1,127.00 1,136.50 1,123.00 1,124.00 2.8M
2025-05-26 1,129.50 1,135.00 1,114.00 1,132.50 4.3M
2025-05-23 1,125.00 1,132.00 1,118.00 1,131.00 4.1M
2025-05-22 1,138.50 1,144.00 1,129.00 1,133.50 3.8M
2025-05-21 1,142.00 1,151.50 1,129.00 1,138.50 4.2M
2025-05-20 1,163.00 1,163.50 1,134.00 1,142.00 5.5M
2025-05-19 1,151.00 1,159.00 1,140.50 1,159.00 4.9M
2025-05-16 1,156.00 1,160.00 1,147.50 1,157.00 4.4M
2025-05-15 1,163.50 1,172.50 1,143.00 1,151.00 5.1M
2025-05-14 1,166.50 1,190.00 1,159.00 1,164.00 6.0M
2025-05-13 1,212.00 1,234.50 1,192.00 1,196.50 5.6M
2025-05-12 1,165.00 1,229.50 1,163.50 1,210.50 13.0M
2025-05-09 1,309.00 1,320.00 1,294.00 1,294.00 4.9M
2025-05-08 1,309.50 1,322.00 1,294.50 1,297.00 4.3M
2025-05-07 1,363.00 1,363.00 1,297.50 1,297.50 8.9M
2025-05-02 1,345.00 1,354.50 1,337.00 1,343.00 4.7M
2025-05-01 1,325.00 1,342.50 1,310.00 1,342.00 5.1M
2025-04-30 1,336.50 1,341.00 1,325.50 1,325.50 7.3M
2025-04-28 1,317.00 1,332.00 1,312.00 1,325.50 4.9M
2025-04-25 1,319.50 1,322.50 1,307.50 1,317.00 5.9M
2025-04-24 1,331.50 1,342.50 1,304.00 1,319.00 7.5M
2025-04-23 1,358.00 1,364.50 1,339.50 1,341.00 8.8M
2025-04-22 1,350.00 1,361.50 1,340.50 1,352.00 8.5M
2025-04-21 1,315.50 1,336.50 1,310.50 1,333.00 5.2M
2025-04-18 1,282.00 1,308.00 1,279.50 1,308.00 3.7M
2025-04-17 1,262.00 1,280.50 1,258.00 1,274.50 4.8M
2025-04-16 1,245.00 1,262.00 1,233.50 1,262.00 4.4M
2025-04-15 1,275.00 1,276.50 1,242.50 1,245.00 4.7M
2025-04-14 1,256.00 1,269.50 1,249.00 1,263.50 5.5M
2025-04-11 1,231.50 1,240.00 1,207.00 1,227.00 4.8M
2025-04-10 1,232.00 1,236.00 1,209.00 1,231.50 5.4M
2025-04-09 1,207.50 1,211.50 1,161.50 1,202.00 8.5M
2025-04-08 1,177.00 1,210.00 1,167.00 1,199.50 6.1M
2025-04-07 1,182.50 1,196.50 1,151.50 1,160.50 8.8M
2025-04-04 1,199.00 1,211.50 1,186.00 1,201.50 5.4M
2025-04-03 1,163.50 1,194.00 1,157.00 1,190.00 5.0M
2025-04-02 1,205.50 1,206.00 1,169.00 1,171.50 3.7M
2025-04-01 1,189.50 1,203.00 1,186.50 1,199.00 3.8M
2025-03-31 1,185.00 1,199.50 1,172.50 1,189.50 6.3M
2025-03-28 1,229.00 1,231.50 1,202.50 1,212.00 4.4M
2025-03-27 1,200.00 1,216.50 1,193.00 1,216.50 5.9M
2025-03-26 1,188.00 1,194.50 1,171.50 1,181.50 5.2M
2025-03-25 1,187.00 1,204.00 1,177.50 1,185.00 5.2M
2025-03-24 1,177.50 1,184.50 1,164.50 1,171.00 3.9M
2025-03-21 1,181.50 1,191.50 1,176.50 1,180.00 4.5M
2025-03-19 1,190.00 1,200.00 1,180.00 1,183.50 3.8M
2025-03-18 1,185.00 1,216.00 1,185.00 1,201.50 5.4M
2025-03-17 1,224.50 1,234.50 1,163.50 1,170.00 8.8M
2025-03-14 1,199.00 1,223.00 1,197.50 1,221.00 5.2M
2025-03-13 1,188.50 1,200.50 1,186.50 1,194.00 3.7M
2025-03-12 1,195.00 1,209.00 1,185.50 1,194.00 4.6M
2025-03-11 1,228.50 1,233.00 1,202.00 1,209.00 6.3M
2025-03-10 1,169.00 1,221.00 1,166.50 1,221.00 7.3M
2025-03-07 1,151.00 1,166.00 1,150.00 1,155.00 3.4M
2025-03-06 1,154.00 1,154.00 1,143.00 1,149.00 3.2M
2025-03-05 1,164.50 1,164.50 1,147.50 1,148.50 3.6M
2025-03-04 1,129.00 1,156.00 1,124.00 1,148.00 5.4M
2025-03-03 1,129.50 1,134.50 1,109.50 1,124.00 4.5M
2025-02-28 1,132.50 1,141.00 1,126.00 1,129.50 6.6M
2025-02-27 1,146.50 1,160.00 1,144.50 1,146.50 3.6M
2025-02-26 1,144.50 1,170.00 1,143.50 1,156.50 5.3M
2025-02-25 1,110.50 1,145.00 1,108.50 1,144.50 5.8M
2025-02-21 1,115.00 1,137.50 1,115.00 1,116.00 4.2M
2025-02-20 1,127.00 1,143.00 1,123.50 1,125.50 3.9M
2025-02-19 1,120.00 1,137.50 1,112.00 1,132.00 6.1M
2025-02-18 1,138.50 1,149.00 1,120.50 1,127.50 6.8M
2025-02-17 1,184.50 1,202.50 1,153.50 1,155.50 4.6M
2025-02-14 1,186.00 1,206.00 1,169.00 1,184.00 7.6M
2025-02-13 1,205.00 1,218.50 1,196.50 1,203.00 3.5M
2025-02-12 1,200.00 1,203.50 1,182.00 1,190.50 6.2M
2025-02-10 1,176.50 1,191.50 1,175.00 1,187.00 2.4M
2025-02-07 1,167.00 1,183.50 1,166.50 1,174.50 2.8M
2025-02-06 1,158.00 1,173.50 1,157.00 1,168.00 2.3M
2025-02-05 1,162.50 1,176.50 1,160.50 1,164.00 3.7M
2025-02-04 1,217.00 1,219.00 1,160.50 1,160.50 5.3M
2025-02-03 1,206.50 1,211.00 1,174.00 1,175.00 4.7M
2025-01-31 1,229.00 1,232.00 1,215.00 1,215.00 3.4M
2025-01-30 1,230.50 1,235.00 1,221.50 1,226.00 3.0M
2025-01-29 1,243.00 1,254.50 1,237.00 1,240.00 3.6M
2025-01-28 1,235.50 1,254.00 1,225.00 1,239.50 3.2M
2025-01-27 1,225.00 1,235.00 1,224.00 1,232.00 2.9M
2025-01-24 1,206.00 1,232.00 1,204.50 1,220.50 3.9M
2025-01-23 1,229.00 1,238.00 1,205.50 1,211.50 5.0M
2025-01-22 1,249.00 1,253.50 1,221.50 1,226.50 3.4M
2025-01-21 1,239.50 1,241.00 1,226.00 1,238.00 2.0M
2025-01-20 1,224.00 1,232.50 1,219.50 1,225.50 2.4M
2025-01-17 1,215.00 1,225.00 1,208.50 1,217.50 2.4M
2025-01-16 1,244.50 1,250.00 1,216.00 1,216.00 4.2M
2025-01-15 1,231.00 1,246.50 1,222.00 1,227.00 3.1M
2025-01-14 1,223.50 1,230.50 1,214.00 1,220.50 3.8M
2025-01-10 1,227.50 1,240.00 1,219.00 1,224.00 3.5M
2025-01-09 1,244.00 1,249.50 1,230.00 1,233.50 4.4M
2025-01-08 1,268.00 1,278.50 1,250.50 1,250.50 3.3M
2025-01-07 1,270.00 1,276.00 1,253.00 1,268.00 4.3M
2025-01-06 1,296.50 1,307.00 1,263.50 1,268.50 5.5M