联合信贷集团

UNCRY
🏛️ 美国 →
38.12
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 37.53 37.53 37.53 37.53 6.0K
09:40 37.47 37.47 37.46 37.47 4.4K
09:45 37.50 37.50 37.50 37.50 0.6K
09:50 37.56 37.56 37.53 37.53 4.5K
09:55 37.54 37.54 37.51 37.51 5.4K
10:00 37.55 37.58 37.55 37.56 2.9K
10:05 37.56 37.58 37.55 37.58 2.7K
10:10 37.59 37.60 37.54 37.56 3.6K
10:15 37.55 37.65 37.55 37.65 4.9K
10:20 37.67 37.67 37.61 37.63 2.1K
10:25 37.63 37.63 37.59 37.59 47.5K
10:30 37.60 37.61 37.60 37.60 2.4K
10:35 37.61 37.66 37.61 37.61 201.9K
10:40 37.58 37.61 37.57 37.60 24.4K
10:45 37.61 37.61 37.59 37.61 4.5K
10:50 37.62 37.62 37.61 37.62 0.9K
10:55 37.64 37.66 37.64 37.64 5.3K
11:00 37.62 37.62 37.56 37.56 2.6K
11:05 37.54 37.54 37.52 37.52 5.8K
11:10 37.51 37.53 37.51 37.52 2.6K
11:15 37.51 37.51 37.49 37.50 2.0K
11:20 37.48 37.48 37.46 37.46 2.3K
11:25 37.46 37.48 37.46 37.47 10.8K
11:30 37.48 37.53 37.48 37.53 1.5K
11:35 37.56 37.56 37.54 37.54 33.5K
11:40 37.60 37.60 37.59 37.59 0.4K
11:45 37.64 37.64 37.63 37.63 1.8K
11:50 37.63 37.64 37.61 37.61 254.0K
11:55 37.61 37.62 37.61 37.62 40.6K
12:00 37.62 37.62 37.62 37.62 0.2K
12:05 37.62 37.62 37.61 37.61 24.7K
12:10 37.61 37.62 37.61 37.62 3.1K
12:15 37.62 37.62 37.61 37.61 1.3K
12:20 37.60 37.62 37.57 37.62 2.8K
12:25 37.61 37.62 37.61 37.61 34.4K
12:30 37.62 37.62 37.62 37.62 0.9K
12:35 37.62 37.62 37.62 37.62 1.8K
12:40 37.62 37.62 37.61 37.62 1.4K
12:45 37.62 37.62 37.62 37.62 1.4K
12:50 37.62 37.62 37.61 37.62 6.7K
12:55 37.62 37.64 37.62 37.64 7.2K
13:00 37.64 37.64 37.63 37.63 4.2K
13:05 37.63 37.63 37.63 37.63 0.2K
13:10 37.63 37.64 37.62 37.62 4.8K
13:15 37.62 37.63 37.62 37.63 2.3K
13:20 37.62 37.62 37.48 37.48 4.3K
13:25 37.48 37.48 37.48 37.48 0.3K
13:30 37.48 37.48 37.48 37.48 10.5K
13:35 37.48 37.48 37.48 37.48 1.3K
13:40 37.48 37.48 37.48 37.48 8.9K
13:45 37.47 37.48 37.47 37.48 5.8K
13:50 37.48 37.48 37.47 37.47 1.1K
13:55 37.47 37.50 37.42 37.50 28.3K
14:00 37.46 37.46 37.44 37.44 0.9K
14:05 37.38 37.38 37.38 37.38 2.0K
14:10 37.38 37.39 37.38 37.39 1.2K
14:15 37.39 37.43 37.39 37.43 4.1K
14:20 37.43 37.43 37.43 37.43 5.9K
14:25 37.46 37.48 37.44 37.48 4.0K
14:30 37.46 37.46 37.46 37.46 0.5K
14:35 37.46 37.47 37.46 37.47 0.8K
14:40 37.46 37.56 37.46 37.54 2.4K
14:45 37.52 37.54 37.48 37.54 2.4K
14:50 37.55 37.55 37.50 37.53 10.3K
14:55 37.53 37.56 37.53 37.56 6.2K
15:00 37.56 37.58 37.55 37.55 9.2K
15:05 37.56 37.58 37.55 37.55 6.7K
15:10 37.57 37.58 37.55 37.56 6.5K
15:15 37.56 37.57 37.56 37.57 1.4K
15:20 37.56 37.57 37.55 37.55 6.0K
15:25 37.56 37.59 37.56 37.58 6.3K
15:30 37.57 37.58 37.57 37.58 1.3K
15:35 37.58 37.58 37.57 37.58 2.4K
15:40 37.59 37.59 37.59 37.59 0.6K
15:45 37.58 37.59 37.58 37.59 1.0K
15:50 37.58 37.59 37.58 37.59 6.4K
15:55 37.58 37.59 37.58 37.59 2.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 38.01 38.21 37.96 38.12 0.3M
2025-09-30 37.49 38.10 37.49 37.94 0.2M
2025-09-29 37.59 37.59 37.21 37.24 0.3M
2025-09-26 38.08 38.32 38.07 38.15 0.3M
2025-09-25 37.50 37.67 37.38 37.58 0.9M
2025-09-24 37.54 37.83 37.52 37.71 0.3M
2025-09-23 38.12 38.19 37.55 37.64 0.6M
2025-09-22 38.10 38.46 38.09 38.41 0.3M
2025-09-19 38.09 38.28 38.02 38.20 0.2M
2025-09-18 37.42 38.10 37.42 38.00 0.3M
2025-09-17 38.22 38.39 37.85 37.95 0.3M
2025-09-16 39.63 39.67 39.34 39.57 0.2M
2025-09-15 39.73 39.79 39.57 39.70 0.4M
2025-09-12 38.84 39.20 38.84 39.12 0.2M
2025-09-11 39.00 39.26 38.80 39.26 0.2M
2025-09-10 38.68 38.73 38.50 38.53 0.6M
2025-09-09 38.49 38.86 38.47 38.78 0.5M
2025-09-08 38.35 38.63 38.33 38.60 0.2M
2025-09-05 38.56 38.64 37.94 38.18 0.4M
2025-09-04 38.59 38.81 38.32 38.75 0.2M
2025-09-03 38.17 38.50 38.17 38.42 0.3M
2025-09-02 38.27 38.55 37.89 38.15 0.3M
2025-08-29 38.48 38.69 38.38 38.65 0.3M
2025-08-28 38.43 38.69 38.39 38.64 0.3M
2025-08-27 38.39 38.62 38.07 38.57 0.2M
2025-08-26 38.72 39.01 38.61 38.85 0.2M
2025-08-25 40.41 40.58 39.90 39.94 0.2M
2025-08-22 40.26 40.73 40.23 40.46 0.2M
2025-08-21 39.97 40.24 39.91 40.11 0.2M
2025-08-20 40.16 40.28 39.91 40.03 0.4M
2025-08-19 40.45 40.56 40.13 40.18 0.3M
2025-08-18 39.87 40.03 39.71 39.96 0.2M
2025-08-15 40.35 40.74 39.60 40.72 0.2M
2025-08-14 40.27 40.39 39.96 40.39 0.2M
2025-08-13 40.11 40.20 39.94 40.12 0.3M
2025-08-12 39.51 40.10 39.51 40.09 0.2M
2025-08-11 39.17 39.24 38.91 39.04 0.2M
2025-08-08 39.04 39.49 39.04 39.44 0.2M
2025-08-07 38.46 38.62 38.24 38.57 0.2M
2025-08-06 37.37 37.81 37.37 37.75 0.2M
2025-08-05 37.06 37.35 36.83 37.20 0.5M
2025-08-04 37.27 37.30 37.10 37.16 0.5M
2025-08-01 36.17 36.21 35.76 36.13 0.2M
2025-07-31 36.56 37.00 36.47 36.74 0.2M
2025-07-30 36.88 36.93 36.54 36.75 0.2M
2025-07-29 36.37 36.55 36.15 36.36 0.2M
2025-07-28 36.14 36.14 35.72 35.75 0.2M
2025-07-25 35.98 36.22 35.83 36.22 0.2M
2025-07-24 35.70 36.06 35.70 35.90 0.2M
2025-07-23 35.10 36.33 35.04 36.33 0.5M
2025-07-22 33.96 35.34 33.70 35.30 0.2M
2025-07-21 33.48 34.03 33.44 33.75 0.3M
2025-07-18 33.70 33.88 33.58 33.65 0.3M
2025-07-17 33.29 33.68 33.18 33.66 0.3M
2025-07-16 33.48 33.73 33.43 33.68 0.2M
2025-07-15 33.61 33.61 33.32 33.35 0.2M
2025-07-14 33.85 34.08 33.78 34.01 0.2M
2025-07-11 33.86 33.93 33.54 33.90 0.3M
2025-07-10 35.02 35.06 34.56 34.68 0.3M
2025-07-09 35.50 35.95 35.43 35.95 1.0M
2025-07-08 34.34 34.50 34.02 34.20 0.3M
2025-07-07 33.37 33.66 33.28 33.42 0.2M
2025-07-03 33.26 33.60 33.19 33.53 0.2M
2025-07-02 33.00 33.49 32.84 33.49 0.2M
2025-07-01 32.95 33.12 32.77 33.10 0.3M
2025-06-30 33.10 33.50 33.08 33.42 0.3M
2025-06-27 33.00 33.18 32.79 33.13 0.3M
2025-06-26 32.66 32.95 32.66 32.86 0.2M
2025-06-25 32.63 32.87 32.55 32.78 1.0M
2025-06-24 32.72 33.32 32.72 33.30 0.3M
2025-06-23 31.45 32.13 31.41 32.13 0.8M
2025-06-20 32.40 32.41 32.00 32.04 0.5M
2025-06-18 32.15 32.61 32.04 32.46 0.6M
2025-06-17 32.53 32.65 31.90 32.00 0.5M
2025-06-16 33.33 33.59 33.27 33.39 0.3M
2025-06-13 32.11 32.55 32.08 32.31 0.2M
2025-06-12 32.93 33.16 32.84 32.96 0.4M
2025-06-11 32.56 32.82 32.36 32.43 0.3M
2025-06-10 32.81 32.92 32.36 32.40 0.6M
2025-06-09 33.08 33.30 33.05 33.20 0.3M
2025-06-06 32.88 33.23 32.88 33.23 0.2M
2025-06-05 32.38 33.03 32.36 32.83 0.3M
2025-06-04 32.05 32.40 32.05 32.37 0.5M
2025-06-03 32.17 32.71 32.09 32.61 0.7M
2025-06-02 32.21 32.70 31.98 32.64 0.4M
2025-05-30 32.16 32.23 31.75 32.14 0.4M
2025-05-29 32.22 32.22 31.87 31.98 0.3M
2025-05-28 32.28 32.38 32.07 32.29 0.3M
2025-05-27 31.87 32.13 31.85 32.10 0.4M
2025-05-23 31.63 31.75 31.32 31.52 0.3M
2025-05-22 32.34 32.49 32.19 32.41 0.6M
2025-05-21 32.73 32.91 32.36 32.38 0.2M
2025-05-20 32.37 32.63 32.30 32.63 0.4M
2025-05-19 31.86 32.21 31.86 32.15 0.4M
2025-05-16 31.32 31.59 31.21 31.51 0.3M
2025-05-15 31.22 31.39 31.14 31.39 0.4M
2025-05-14 31.24 31.46 31.24 31.42 0.4M
2025-05-13 31.05 31.10 30.67 30.81 0.5M
2025-05-12 31.24 31.24 30.90 31.22 0.4M
2025-05-09 30.20 30.50 30.11 30.30 0.4M
2025-05-08 29.75 30.07 29.65 29.92 0.7M
2025-05-07 29.38 29.57 29.12 29.22 0.6M
2025-05-06 29.33 29.75 29.33 29.52 0.4M
2025-05-05 29.44 29.64 29.29 29.46 0.4M
2025-05-02 29.57 29.87 29.48 29.84 0.3M
2025-05-01 28.22 29.57 28.22 29.06 0.3M
2025-04-30 28.94 29.12 28.60 29.10 0.5M
2025-04-29 29.52 30.04 29.52 29.90 0.4M
2025-04-28 29.20 29.58 29.20 29.58 0.6M
2025-04-25 28.65 29.10 28.64 29.09 0.4M
2025-04-24 28.10 28.37 28.07 28.27 0.4M
2025-04-23 28.19 28.50 28.12 28.22 0.5M
2025-04-22 28.31 28.83 28.04 28.81 0.3M
2025-04-21 28.06 28.58 27.60 27.92 0.4M
2025-04-17 28.09 28.69 27.93 28.41 0.6M
2025-04-16 27.83 28.72 27.83 28.37 0.4M
2025-04-15 28.00 28.11 27.83 27.87 0.8M
2025-04-14 26.91 27.40 26.81 27.17 0.4M
2025-04-11 26.06 27.15 26.05 27.12 0.7M
2025-04-10 26.58 26.79 25.72 26.42 0.9M
2025-04-09 23.55 26.92 23.55 26.78 1.0M
2025-04-08 24.14 24.28 22.61 22.97 0.9M
2025-04-07 23.09 25.10 22.93 23.69 1.3M
2025-04-04 24.29 24.44 23.31 23.77 0.8M
2025-04-03 27.11 27.28 26.63 26.75 0.6M
2025-04-02 27.89 28.53 27.86 28.46 0.5M
2025-04-01 28.32 28.56 28.08 28.38 0.7M
2025-03-31 27.92 28.12 27.77 28.06 0.3M
2025-03-28 28.86 29.01 28.61 28.83 1.0M
2025-03-27 29.30 29.52 29.26 29.35 0.5M
2025-03-26 29.65 29.93 29.32 29.46 0.6M
2025-03-25 29.57 30.02 29.48 29.91 1.3M
2025-03-24 28.98 29.09 28.79 28.91 0.4M
2025-03-21 28.78 28.98 28.60 28.73 0.5M
2025-03-20 28.75 29.11 28.72 28.95 0.8M
2025-03-19 29.85 30.02 29.70 29.91 1.0M
2025-03-18 29.70 30.19 29.61 30.10 2.3M
2025-03-17 28.98 29.49 28.98 29.41 0.4M
2025-03-14 28.21 28.88 28.21 28.85 2.5M
2025-03-13 28.01 28.08 27.59 27.65 0.5M
2025-03-12 28.42 28.53 28.05 28.32 1.4M
2025-03-11 27.74 28.03 27.25 27.88 3.1M
2025-03-10 27.91 28.13 27.58 27.99 4.7M
2025-03-07 29.14 29.33 28.80 29.26 2.9M
2025-03-06 29.19 29.59 29.08 29.17 5.1M
2025-03-05 28.30 29.21 28.25 29.07 3.1M
2025-03-04 26.15 27.28 25.76 26.82 13.3M
2025-03-03 27.17 27.31 26.75 26.91 3.0M
2025-02-28 26.23 26.38 25.82 26.06 13.4M
2025-02-27 26.29 26.42 26.14 26.21 4.3M
2025-02-26 26.40 26.68 26.32 26.39 6.4M
2025-02-25 25.74 26.14 25.58 26.08 5.3M
2025-02-24 25.07 25.13 24.83 25.00 0.5M
2025-02-21 24.81 24.97 24.74 24.82 2.4M
2025-02-20 25.05 25.19 24.87 25.14 0.6M
2025-02-19 24.99 25.09 24.85 24.97 0.3M
2025-02-18 25.03 25.29 25.03 25.19 0.2M
2025-02-14 24.51 24.71 24.40 24.49 0.2M
2025-02-13 23.84 24.14 23.74 24.03 0.2M
2025-02-12 24.33 24.47 24.04 24.46 0.2M
2025-02-11 23.82 24.41 23.73 24.38 0.3M
2025-02-10 24.20 24.81 24.16 24.80 0.4M
2025-02-07 24.34 24.37 24.14 24.25 0.7M
2025-02-06 23.52 24.05 23.52 23.99 0.4M
2025-02-05 23.08 23.39 22.98 23.39 0.7M
2025-02-04 22.80 23.21 22.80 23.10 1.1M
2025-02-03 22.39 22.80 22.29 22.67 0.6M
2025-01-31 23.00 23.25 22.93 23.08 0.6M
2025-01-30 23.24 23.51 23.15 23.34 0.6M
2025-01-29 23.14 23.39 23.14 23.35 0.3M
2025-01-28 23.20 23.28 22.92 23.12 0.5M
2025-01-27 23.03 23.22 22.95 23.17 0.7M
2025-01-24 22.97 23.06 22.92 23.04 0.4M
2025-01-23 22.43 22.88 22.39 22.78 3.1M
2025-01-22 22.07 22.16 22.02 22.07 0.8M
2025-01-21 22.22 22.35 22.09 22.35 0.3M
2025-01-17 21.61 21.84 21.61 21.76 0.2M
2025-01-16 21.72 21.72 21.47 21.64 0.3M
2025-01-15 21.33 21.53 21.30 21.53 0.2M
2025-01-14 20.91 21.19 20.84 21.13 0.3M
2025-01-13 20.28 20.75 20.24 20.73 0.3M
2025-01-10 20.76 20.78 20.41 20.51 0.3M
2025-01-08 20.63 20.89 20.60 20.87 0.1M
2025-01-07 20.55 20.58 20.30 20.35 0.4M
2025-01-06 20.04 20.63 20.04 20.40 0.3M
2025-01-03 19.73 19.78 19.59 19.75 1.1M
2025-01-02 19.49 19.61 19.41 19.55 0.3M