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
2021-12-31 28.87 29.88 28.67 29.83 0.0M
2021-12-30 29.63 29.63 28.61 28.61 0.0M
2021-12-29 29.56 30.33 29.56 29.61 0.0M
2021-12-28 30.25 30.64 29.35 29.84 0.0M
2021-12-27 30.16 30.30 28.78 29.10 0.0M
2021-12-23 30.25 30.31 30.25 30.31 0.0M
2021-12-22 30.50 30.78 30.29 30.29 0.0M
2021-12-21 31.19 31.46 30.46 30.46 0.0M
2021-12-20 30.71 31.62 30.41 31.00 0.0M
2021-12-17 30.52 31.50 30.10 31.19 0.0M
2021-12-16 30.13 30.67 30.13 30.58 0.0M
2021-12-15 30.53 30.53 30.10 30.20 0.0M
2021-12-14 30.42 30.68 30.20 30.40 0.0M
2021-12-13 30.50 31.06 30.46 30.46 0.0M
2021-12-10 30.52 30.52 30.52 30.52 0.0M
2021-12-09 31.19 31.19 30.52 30.52 0.0M
2021-12-08 31.00 31.00 30.51 30.52 0.0M
2021-12-07 30.75 31.47 30.75 31.47 0.0M
2021-12-06 30.81 31.55 30.81 30.88 0.0M
2021-12-03 31.56 31.75 30.76 31.00 0.0M
2021-12-02 31.28 31.28 31.28 31.28 0.0M
2021-12-01 31.65 31.65 30.80 30.80 0.0M
2021-11-30 31.00 31.26 30.75 31.26 0.0M
2021-11-29 31.38 31.38 31.00 31.03 0.0M
2021-11-26 31.15 31.61 30.69 31.61 0.0M
2021-11-24 31.70 31.75 31.70 31.75 0.0M
2021-11-23 31.31 31.75 31.31 31.32 0.0M
2021-11-22 31.07 31.31 31.05 31.31 0.0M
2021-11-19 31.25 31.25 31.07 31.07 0.0M
2021-11-18 31.65 31.65 31.05 31.05 0.0M
2021-11-17 31.65 31.65 31.65 31.65 0.0M
2021-11-16 32.60 32.60 31.75 31.75 0.0M
2021-11-15 32.45 32.49 32.04 32.04 0.0M
2021-11-12 32.32 32.32 32.08 32.08 0.0M
2021-11-11 32.38 32.50 32.38 32.50 0.0M
2021-11-10 32.71 32.71 32.71 32.71 0.0M
2021-11-09 32.50 32.50 31.49 32.10 0.0M
2021-11-08 32.06 32.47 31.75 32.45 0.0M
2021-11-05 32.28 32.28 31.20 31.20 0.0M
2021-11-04 32.08 32.25 32.08 32.25 0.0M
2021-11-03 31.90 31.90 31.90 31.90 0.0M
2021-11-02 32.13 32.50 31.79 32.28 0.0M
2021-11-01 32.60 32.60 32.22 32.22 0.0M
2021-10-29 32.00 32.00 32.00 32.00 0.0M
2021-10-27 32.44 32.65 32.00 32.10 0.0M
2021-10-26 32.44 32.48 32.44 32.44 0.0M
2021-10-25 32.60 32.87 32.44 32.44 0.0M
2021-10-22 32.88 32.89 32.80 32.80 0.0M
2021-10-21 32.63 33.03 32.07 32.86 0.0M
2021-10-20 33.45 33.45 33.45 33.45 0.0M
2021-10-19 33.00 33.00 32.56 32.60 0.0M
2021-10-18 32.76 33.20 32.23 33.00 0.0M
2021-10-15 32.50 32.68 32.40 32.40 0.0M
2021-10-14 32.83 32.83 32.21 32.69 0.0M
2021-10-13 32.01 32.15 32.01 32.10 0.0M
2021-10-12 32.10 32.91 32.04 32.04 0.0M
2021-10-11 32.61 32.61 31.96 32.11 0.0M
2021-10-08 31.90 32.00 31.55 31.90 0.0M
2021-10-07 31.75 32.75 31.75 32.00 0.0M
2021-10-06 31.68 31.75 31.67 31.75 0.0M
2021-10-05 31.70 31.70 31.51 31.65 0.0M
2021-10-04 31.75 32.00 31.08 31.28 0.0M
2021-10-01 31.14 32.72 31.00 31.87 0.0M
2021-09-30 31.85 31.98 31.50 31.98 0.0M
2021-09-29 31.17 31.50 31.17 31.50 0.0M
2021-09-28 31.49 31.81 30.67 31.50 0.0M
2021-09-27 30.35 31.08 30.35 31.00 0.0M
2021-09-24 31.37 31.37 30.07 30.07 0.0M
2021-09-23 31.03 31.07 30.42 30.65 0.0M
2021-09-22 30.71 31.76 30.65 30.95 0.0M
2021-09-21 31.49 31.49 29.83 30.71 0.0M
2021-09-20 32.00 32.00 30.80 31.09 0.0M
2021-09-17 31.89 32.00 31.63 32.00 0.0M
2021-09-16 31.50 33.00 30.77 31.65 0.0M
2021-09-15 32.22 32.22 30.29 31.13 0.0M
2021-09-14 32.23 32.50 32.22 32.22 0.0M
2021-09-13 33.12 33.67 32.69 32.69 0.0M
2021-09-10 33.16 33.56 33.02 33.02 0.0M
2021-09-09 34.10 34.10 33.31 33.31 0.0M
2021-09-08 33.35 33.92 33.35 33.92 0.0M
2021-09-07 33.60 33.90 33.17 33.77 0.0M
2021-09-03 34.49 34.99 33.79 33.90 0.0M
2021-09-02 34.79 35.70 34.49 34.80 0.0M
2021-09-01 33.25 34.80 33.21 34.45 0.0M
2021-08-31 33.21 33.61 32.39 33.15 0.0M
2021-08-30 32.85 33.73 32.69 32.90 0.0M
2021-08-27 32.90 33.00 32.88 32.88 0.0M
2021-08-26 33.69 34.03 32.26 32.90 0.0M
2021-08-25 33.47 33.47 33.00 33.00 0.0M
2021-08-24 32.69 34.70 32.69 33.50 0.0M
2021-08-23 34.11 34.73 33.09 33.71 0.0M
2021-08-20 34.84 34.84 32.79 34.00 0.0M
2021-08-19 35.22 35.22 34.75 34.75 0.0M
2021-08-18 35.58 35.58 35.39 35.39 0.0M
2021-08-17 35.21 35.21 35.21 35.21 0.0M
2021-08-16 35.15 35.74 35.15 35.50 0.0M
2021-08-13 35.66 36.15 35.66 35.79 0.0M
2021-08-12 35.78 36.27 35.25 35.65 0.0M
2021-08-11 36.00 37.99 35.62 35.72 0.0M
2021-08-10 34.98 35.75 34.80 35.57 0.0M
2021-08-09 33.49 35.95 33.49 35.10 0.0M
2021-08-06 33.63 33.64 33.63 33.64 0.0M
2021-08-05 33.50 33.99 33.35 33.67 0.0M
2021-08-04 32.68 33.99 32.59 33.31 0.0M
2021-08-03 32.80 32.80 32.00 32.73 0.0M
2021-08-02 32.02 32.40 32.02 32.39 0.0M
2021-07-30 32.00 32.20 32.00 32.15 0.0M
2021-07-29 32.40 32.40 32.40 32.40 0.0M
2021-07-28 32.25 32.50 32.00 32.39 0.0M
2021-07-27 32.53 32.53 32.53 32.53 0.0M
2021-07-26 32.23 32.35 32.02 32.35 0.0M
2021-07-23 32.60 32.60 32.41 32.41 0.0M
2021-07-22 32.90 33.40 32.39 32.39 0.0M
2021-07-21 32.69 33.99 32.36 32.36 0.0M
2021-07-20 32.99 33.83 31.73 32.34 0.0M
2021-07-19 33.69 33.88 32.50 32.95 0.0M
2021-07-16 35.51 35.51 33.25 33.25 0.0M
2021-07-15 35.64 35.64 35.64 35.64 0.0M
2021-07-14 35.32 35.37 35.05 35.05 0.0M
2021-07-13 35.37 35.37 35.26 35.26 0.0M
2021-07-12 35.64 35.96 35.06 35.96 0.0M
2021-07-09 35.10 35.35 35.00 35.02 0.0M
2021-07-08 35.71 35.71 35.01 35.13 0.0M
2021-07-07 35.97 36.30 35.97 36.22 0.0M
2021-07-06 36.23 36.23 35.43 36.00 0.0M
2021-07-02 36.58 36.58 36.45 36.45 0.0M
2021-07-01 36.21 37.20 36.20 37.12 0.0M
2021-06-30 36.11 36.76 36.11 36.20 0.0M
2021-06-29 36.48 37.15 36.37 36.37 0.0M
2021-06-28 36.71 37.49 36.71 37.00 0.0M
2021-06-25 35.94 37.96 35.94 37.75 0.0M
2021-06-24 35.46 35.89 35.00 35.81 0.0M
2021-06-23 34.30 35.49 34.14 34.84 0.0M
2021-06-22 34.05 35.50 33.89 34.90 0.0M
2021-06-21 35.43 35.43 34.30 35.00 0.0M
2021-06-18 35.21 36.08 35.21 36.00 0.0M
2021-06-17 34.00 36.08 33.78 36.08 0.0M
2021-06-16 33.65 34.75 33.51 34.75 0.0M
2021-06-15 33.75 33.75 33.75 33.75 0.0M
2021-06-14 33.50 34.76 33.50 33.79 0.0M
2021-06-11 34.25 34.25 33.99 33.99 0.0M
2021-06-10 34.03 34.37 34.03 34.37 0.0M
2021-06-09 34.05 34.19 33.56 34.05 0.0M
2021-06-08 34.52 34.53 34.05 34.05 0.0M
2021-06-07 34.04 34.04 34.04 34.04 0.0M
2021-06-04 33.65 34.32 33.65 34.32 0.0M
2021-06-03 34.35 34.85 34.03 34.17 0.0M
2021-06-02 33.59 34.48 33.50 34.48 0.0M
2021-06-01 33.51 34.50 33.48 33.60 0.0M
2021-05-28 33.50 33.50 33.50 33.50 0.0M
2021-05-27 33.74 33.74 33.74 33.74 0.0M
2021-05-26 33.51 34.69 33.46 33.46 0.0M
2021-05-25 34.53 34.53 33.21 33.21 0.0M
2021-05-24 34.66 34.66 33.17 34.25 0.0M
2021-05-21 35.00 35.00 34.04 34.30 0.0M
2021-05-20 33.95 35.00 33.69 35.00 0.0M
2021-05-19 33.40 33.40 33.25 33.29 0.0M
2021-05-18 32.83 33.50 32.60 32.60 0.0M
2021-05-17 32.50 33.51 32.50 32.80 0.0M
2021-05-14 33.32 33.51 32.26 32.35 0.0M
2021-05-13 33.43 33.71 32.10 32.10 0.0M
2021-05-12 33.63 34.00 33.00 33.01 0.0M
2021-05-11 33.40 33.79 33.25 33.55 0.0M
2021-05-10 33.63 34.00 33.41 33.86 0.0M
2021-05-07 35.18 35.18 34.00 34.03 0.0M
2021-05-06 35.00 35.75 34.84 35.07 0.0M
2021-05-05 34.00 36.40 34.00 35.00 0.0M
2021-05-04 34.15 34.79 33.30 33.92 0.0M
2021-05-03 33.41 34.26 33.04 34.26 0.0M
2021-04-30 33.37 33.70 32.72 33.00 0.0M
2021-04-29 33.52 34.02 32.55 33.80 0.0M
2021-04-28 32.67 33.71 32.67 33.71 0.0M
2021-04-27 31.80 33.79 31.80 33.39 0.0M
2021-04-26 32.96 34.49 32.89 33.70 0.0M
2021-04-23 33.19 33.19 32.25 32.59 0.0M
2021-04-22 31.87 33.00 31.75 32.87 0.0M
2021-04-21 31.79 32.30 31.50 32.05 0.0M
2021-04-20 32.20 32.20 31.60 31.60 0.0M
2021-04-19 31.02 32.99 31.01 32.20 0.0M
2021-04-16 31.00 31.22 30.56 31.00 0.0M
2021-04-15 30.75 31.00 30.50 31.00 0.0M
2021-04-14 30.95 30.99 30.30 30.99 0.0M
2021-04-13 30.60 30.60 30.08 30.12 0.0M
2021-04-12 30.51 30.85 30.50 30.63 0.0M
2021-04-09 30.50 30.75 30.25 30.50 0.0M
2021-04-08 30.24 30.74 30.11 30.68 0.0M
2021-04-07 30.73 30.73 30.01 30.01 0.0M
2021-04-06 30.71 30.71 30.11 30.11 0.0M
2021-04-05 30.00 30.51 29.94 30.49 0.0M
2021-04-01 30.30 30.30 29.17 29.73 0.0M
2021-03-31 29.93 31.38 29.60 30.00 0.0M
2021-03-30 28.90 29.80 28.90 29.80 0.0M
2021-03-29 29.37 29.43 28.71 29.24 0.0M
2021-03-26 29.10 29.68 29.03 29.03 0.0M
2021-03-25 28.86 29.52 28.60 28.80 0.0M
2021-03-24 29.07 29.07 28.75 28.85 0.0M
2021-03-23 28.75 29.50 28.50 28.60 0.0M
2021-03-22 28.78 28.78 28.55 28.55 0.0M
2021-03-19 28.96 28.98 28.35 28.77 0.0M
2021-03-18 29.30 29.31 29.13 29.13 0.0M
2021-03-17 29.30 29.33 29.30 29.33 0.0M
2021-03-16 29.05 29.79 29.05 29.69 0.0M
2021-03-15 29.62 30.45 29.62 30.10 0.0M
2021-03-12 30.04 30.44 29.95 30.34 0.0M
2021-03-11 29.50 30.28 29.49 29.84 0.0M
2021-03-10 29.54 29.95 29.23 29.90 0.0M
2021-03-09 29.60 29.80 29.09 29.75 0.0M
2021-03-08 29.99 30.00 29.24 29.75 0.0M
2021-03-05 28.08 30.00 28.08 29.95 0.0M
2021-03-04 27.90 28.10 27.88 28.00 0.0M
2021-03-03 28.13 28.27 27.69 27.85 0.0M
2021-03-02 27.80 28.33 27.26 27.50 0.0M
2021-03-01 27.65 28.25 27.15 27.69 0.0M
2021-02-26 27.80 28.61 27.40 27.52 0.0M
2021-02-25 27.50 27.80 27.50 27.70 0.0M
2021-02-24 27.25 27.50 27.25 27.50 0.0M
2021-02-23 26.99 27.24 26.98 27.23 0.0M
2021-02-22 27.00 27.50 26.85 27.28 0.0M
2021-02-19 26.85 27.29 26.85 26.90 0.0M
2021-02-18 27.02 27.02 26.89 26.89 0.0M
2021-02-17 26.84 26.99 26.84 26.99 0.0M
2021-02-16 27.11 27.22 26.80 27.17 0.0M
2021-02-12 26.93 27.45 26.93 27.14 0.0M
2021-02-11 27.31 27.32 26.75 26.82 0.0M
2021-02-10 27.16 27.37 26.84 27.13 0.0M
2021-02-09 27.71 27.79 27.11 27.24 0.0M
2021-02-08 27.58 27.66 27.20 27.21 0.0M
2021-02-05 27.66 27.90 27.11 27.15 0.0M
2021-02-04 26.75 27.70 26.59 27.38 0.0M
2021-02-03 27.50 27.60 26.73 26.73 0.0M
2021-02-02 27.40 27.50 27.08 27.30 0.0M
2021-02-01 27.10 27.50 26.20 27.16 0.0M
2021-01-29 27.30 27.32 26.93 27.20 0.0M
2021-01-28 27.65 27.99 26.65 27.65 0.0M
2021-01-27 27.12 28.00 26.86 27.58 0.0M
2021-01-26 26.79 27.44 26.64 27.31 0.0M
2021-01-25 26.64 27.19 26.61 26.78 0.0M
2021-01-22 26.39 26.80 26.04 26.51 0.0M
2021-01-21 26.33 26.99 25.85 26.38 0.0M
2021-01-20 27.12 27.12 25.70 25.85 0.0M
2021-01-19 26.03 26.68 25.05 25.70 0.0M
2021-01-15 25.63 25.84 25.28 25.64 0.0M
2021-01-14 26.25 26.53 25.14 25.26 0.0M
2021-01-13 26.41 26.80 25.91 26.00 0.0M
2021-01-12 26.02 26.83 25.69 26.11 0.0M
2021-01-11 26.13 26.50 26.00 26.06 0.0M
2021-01-08 26.83 27.01 26.20 26.26 0.0M
2021-01-07 26.50 27.60 26.20 26.90 0.0M
2021-01-06 25.86 27.00 25.55 26.35 0.0M
2021-01-05 25.15 26.50 25.06 26.41 0.0M
2021-01-04 26.20 26.20 25.41 25.41 0.0M