联合银行

UNB
🏛️ 美国 →
25.30
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
2025-09-29 25.79 25.79 24.72 25.30 0.0M
2025-09-26 25.15 26.43 24.78 25.24 0.0M
2025-09-25 25.52 25.52 25.02 25.15 0.0M
2025-09-24 25.94 25.94 25.39 25.56 0.0M
2025-09-23 26.01 26.06 25.70 25.84 0.0M
2025-09-22 26.26 26.39 25.95 25.96 0.0M
2025-09-19 26.00 26.54 26.00 26.27 0.1M
2025-09-18 25.91 26.13 25.91 26.00 0.0M
2025-09-17 26.03 26.11 25.83 25.83 0.0M
2025-09-16 26.34 26.34 25.97 26.00 0.0M
2025-09-15 26.03 26.27 26.01 26.25 0.0M
2025-09-12 26.00 26.00 25.81 25.99 0.0M
2025-09-11 25.74 26.07 25.74 26.00 0.0M
2025-09-10 25.99 25.99 25.72 25.72 0.0M
2025-09-09 26.34 26.34 25.99 25.99 0.0M
2025-09-08 26.03 26.10 25.99 26.00 0.0M
2025-09-05 25.86 26.36 25.85 25.86 0.0M
2025-09-04 26.03 26.05 26.00 26.05 0.0M
2025-09-03 26.00 26.07 25.86 25.87 0.0M
2025-09-02 26.10 26.10 25.85 25.99 0.0M
2025-08-29 26.36 26.36 26.10 26.17 0.0M
2025-08-28 26.54 26.54 25.81 26.10 0.0M
2025-08-27 25.68 27.11 25.68 26.30 0.0M
2025-08-26 26.46 27.04 26.15 27.04 0.0M
2025-08-25 26.78 26.80 25.86 26.10 0.0M
2025-08-22 25.90 27.20 25.90 27.20 0.0M
2025-08-21 26.52 26.52 25.94 25.94 0.0M
2025-08-20 26.31 26.85 26.07 26.85 0.0M
2025-08-19 26.51 26.95 26.15 26.58 0.0M
2025-08-18 27.28 27.28 26.80 26.80 0.0M
2025-08-15 27.28 27.30 26.45 27.30 0.0M
2025-08-14 26.92 27.32 26.92 27.00 0.0M
2025-08-13 27.25 27.65 27.25 27.65 0.0M
2025-08-12 26.45 27.22 26.25 27.22 0.0M
2025-08-11 25.93 26.28 25.90 26.28 0.0M
2025-08-08 26.02 27.25 26.00 26.20 0.0M
2025-08-07 26.55 27.74 26.05 26.05 0.0M
2025-08-06 26.89 26.99 26.25 26.25 0.0M
2025-08-05 26.60 26.95 26.00 26.79 0.0M
2025-08-04 27.00 27.41 25.90 26.45 0.0M
2025-08-01 27.18 27.19 26.55 26.64 0.0M
2025-07-31 27.56 27.56 27.21 27.21 0.0M
2025-07-30 28.06 28.06 27.01 27.68 0.0M
2025-07-29 26.91 27.77 26.83 27.03 0.0M
2025-07-28 27.56 28.06 27.56 27.68 0.0M
2025-07-25 27.78 28.29 27.33 28.14 0.0M
2025-07-24 27.89 29.49 27.64 28.70 0.0M
2025-07-23 27.12 28.00 27.12 27.89 0.0M
2025-07-22 28.17 28.56 27.53 27.91 0.0M
2025-07-21 27.27 27.69 26.59 27.62 0.0M
2025-07-18 27.40 27.42 26.67 26.67 0.0M
2025-07-17 27.25 27.30 27.10 27.20 0.0M
2025-07-16 27.04 27.56 26.50 26.99 0.0M
2025-07-15 27.30 27.30 26.41 26.71 0.0M
2025-07-14 28.17 28.17 27.65 27.78 0.0M
2025-07-11 28.50 28.50 27.85 27.85 0.0M
2025-07-10 28.60 28.82 28.50 28.81 0.0M
2025-07-09 28.61 28.70 27.50 28.65 0.0M
2025-07-08 27.05 29.00 26.95 28.61 0.0M
2025-07-07 27.82 28.15 27.50 27.65 0.0M
2025-07-03 27.10 28.34 27.10 28.34 0.0M
2025-07-02 27.51 27.51 26.89 27.45 0.0M
2025-07-01 26.99 28.27 26.98 27.14 0.0M
2025-06-30 26.29 26.67 26.08 26.62 0.0M
2025-06-27 26.33 26.59 25.87 26.33 0.4M
2025-06-26 25.91 26.44 25.67 26.04 0.0M
2025-06-25 25.51 26.82 25.00 26.82 0.0M
2025-06-24 26.00 26.33 25.65 25.98 0.0M
2025-06-23 25.90 26.35 25.09 25.65 0.0M
2025-06-20 26.00 26.50 25.63 25.91 0.0M
2025-06-18 26.81 27.08 24.97 26.92 0.0M
2025-06-17 27.76 27.88 26.81 26.81 0.0M
2025-06-16 28.07 28.07 27.76 27.76 0.0M
2025-06-13 28.38 28.71 28.15 28.15 0.0M
2025-06-12 28.38 28.63 28.38 28.38 0.0M
2025-06-11 28.40 28.76 28.28 28.39 0.0M
2025-06-10 28.53 28.85 28.12 28.41 0.0M
2025-06-09 28.68 29.25 28.13 28.98 0.0M
2025-06-06 28.79 28.86 28.58 28.69 0.0M
2025-06-05 28.40 29.05 28.33 28.79 0.0M
2025-06-04 28.56 29.72 27.97 28.23 0.0M
2025-06-03 28.40 28.45 28.00 28.00 0.0M
2025-06-02 29.81 29.82 29.38 29.38 0.0M
2025-05-30 29.69 30.31 29.49 29.49 0.0M
2025-05-29 29.12 30.19 28.48 30.19 0.0M
2025-05-28 29.00 29.99 27.73 29.83 0.0M
2025-05-27 31.27 31.27 28.39 28.70 0.0M
2025-05-23 30.68 31.27 30.22 30.46 0.0M
2025-05-22 30.29 31.30 30.29 30.85 0.0M
2025-05-21 32.70 32.70 30.53 31.00 0.0M
2025-05-20 34.00 34.59 29.46 32.00 0.0M
2025-05-19 33.61 34.56 32.85 34.16 0.0M
2025-05-16 34.80 35.49 34.54 34.54 0.0M
2025-05-15 35.81 35.84 34.90 35.00 0.0M
2025-05-14 34.29 36.00 33.99 35.80 0.0M
2025-05-13 34.26 34.68 33.17 34.30 0.0M
2025-05-12 34.99 35.00 34.43 34.43 0.0M
2025-05-09 34.10 34.68 34.00 34.50 0.0M
2025-05-08 34.30 34.40 34.10 34.10 0.0M
2025-05-07 34.36 34.36 33.46 34.14 0.0M
2025-05-06 34.20 34.20 33.87 33.87 0.0M
2025-05-05 32.00 34.70 32.00 34.30 0.0M
2025-05-02 33.94 34.30 33.79 33.90 0.0M
2025-05-01 33.13 34.40 30.93 33.39 0.0M
2025-04-30 33.57 34.85 33.08 33.08 0.0M
2025-04-29 34.15 34.15 33.11 33.41 0.0M
2025-04-28 34.51 34.65 33.87 34.16 0.0M
2025-04-25 34.50 35.00 33.98 34.83 0.0M
2025-04-24 35.04 35.73 34.38 35.73 0.0M
2025-04-23 33.29 35.50 33.29 35.03 0.0M
2025-04-22 30.60 33.67 30.60 32.64 0.0M
2025-04-21 31.00 31.89 30.40 30.90 0.0M
2025-04-17 31.54 32.20 30.77 31.34 0.0M
2025-04-16 29.99 31.01 29.99 30.99 0.0M
2025-04-15 29.05 29.05 29.05 29.05 0.0M
2025-04-14 28.60 29.32 28.00 28.55 0.0M
2025-04-11 29.30 29.30 28.10 28.10 0.0M
2025-04-10 27.70 29.30 27.70 29.12 0.0M
2025-04-09 27.94 29.97 27.84 29.01 0.0M
2025-04-08 28.88 28.88 27.30 27.34 0.0M
2025-04-07 27.38 28.02 27.00 27.46 0.0M
2025-04-04 28.00 29.00 27.86 28.03 0.0M
2025-04-03 28.89 30.55 28.30 28.30 0.0M
2025-04-02 29.70 31.24 29.64 30.12 0.0M
2025-04-01 31.01 31.85 30.92 30.99 0.0M
2025-03-31 31.71 32.50 31.33 31.47 0.0M
2025-03-28 32.90 32.90 31.72 31.72 0.0M
2025-03-27 32.05 33.49 32.05 33.00 0.0M
2025-03-26 32.26 32.90 32.00 32.35 0.0M
2025-03-25 32.20 32.99 32.20 32.25 0.0M
2025-03-24 31.90 32.51 31.58 32.50 0.0M
2025-03-21 31.24 32.40 30.36 31.49 0.0M
2025-03-20 29.41 31.40 29.41 31.40 0.0M
2025-03-19 28.35 30.00 28.35 29.91 0.0M
2025-03-18 28.57 28.90 28.50 28.90 0.0M
2025-03-17 28.11 28.99 27.85 28.99 0.0M
2025-03-14 28.75 28.75 28.11 28.31 0.0M
2025-03-13 28.48 28.48 27.82 28.48 0.0M
2025-03-12 28.49 28.66 28.43 28.52 0.0M
2025-03-11 28.28 28.90 28.25 28.35 0.0M
2025-03-10 28.46 28.89 27.29 28.40 0.0M
2025-03-07 28.34 29.00 28.04 29.00 0.0M
2025-03-06 28.27 29.28 27.76 28.80 0.0M
2025-03-05 28.65 29.00 28.30 28.80 0.0M
2025-03-04 28.73 29.00 28.15 28.83 0.0M
2025-03-03 28.31 29.00 28.31 28.74 0.0M
2025-02-28 28.32 29.20 28.32 29.20 0.0M
2025-02-27 29.23 29.25 28.81 28.81 0.0M
2025-02-26 28.65 29.73 28.26 29.40 0.0M
2025-02-25 28.60 29.25 28.57 28.98 0.0M
2025-02-24 28.10 29.38 27.94 28.65 0.0M
2025-02-21 30.45 30.45 28.16 28.90 0.0M
2025-02-20 32.37 32.37 29.99 30.60 0.0M
2025-02-19 33.42 33.42 32.05 32.40 0.0M
2025-02-18 34.49 34.71 34.39 34.70 0.0M
2025-02-14 32.69 35.00 32.53 34.40 0.0M
2025-02-13 32.24 33.52 32.05 33.52 0.0M
2025-02-12 31.70 32.63 31.70 32.63 0.0M
2025-02-11 31.71 32.97 31.71 32.58 0.0M
2025-02-10 31.88 32.58 29.76 32.19 0.0M
2025-02-07 29.21 32.46 29.21 32.25 0.0M
2025-02-06 32.70 32.90 31.42 32.90 0.0M
2025-02-05 31.50 32.70 31.00 32.70 0.0M
2025-02-04 31.10 31.89 31.07 31.89 0.0M
2025-02-03 30.79 31.30 30.60 31.29 0.0M
2025-01-31 31.13 32.54 30.82 31.90 0.0M
2025-01-30 31.86 31.86 30.76 31.21 0.0M
2025-01-29 30.75 31.19 30.49 31.19 0.0M
2025-01-28 30.05 30.75 30.05 30.60 0.0M
2025-01-27 30.50 30.86 30.00 30.59 0.0M
2025-01-24 31.28 31.80 30.93 30.93 0.0M
2025-01-23 30.61 32.12 30.61 32.12 0.0M
2025-01-22 30.21 32.50 30.20 30.92 0.0M
2025-01-21 30.20 30.69 29.95 30.39 0.0M
2025-01-17 29.36 30.76 29.36 30.00 0.0M
2025-01-16 28.20 29.99 28.20 29.88 0.0M
2025-01-15 29.75 30.00 29.29 29.55 0.0M
2025-01-14 29.00 30.09 29.00 29.12 0.0M
2025-01-13 29.86 29.86 28.24 29.20 0.0M
2025-01-10 29.38 30.56 29.38 29.52 0.0M
2025-01-08 29.48 30.30 28.80 29.46 0.0M
2025-01-07 28.86 30.25 28.54 29.82 0.0M
2025-01-06 29.11 30.00 28.90 29.00 0.0M
2025-01-03 28.05 28.89 28.05 28.73 0.0M
2025-01-02 28.42 28.42 27.93 28.26 0.0M