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
2023-12-29 29.51 30.65 29.50 30.65 0.0M
2023-12-28 30.45 30.90 30.40 30.80 0.0M
2023-12-27 30.00 30.75 30.00 30.75 0.0M
2023-12-26 30.92 30.92 30.92 30.92 0.0M
2023-12-22 30.70 30.70 30.49 30.69 0.0M
2023-12-21 29.58 30.93 29.58 30.93 0.0M
2023-12-20 30.50 30.50 29.31 30.45 0.0M
2023-12-19 29.76 30.50 29.71 30.50 0.0M
2023-12-18 29.05 30.05 29.05 29.76 0.0M
2023-12-15 29.47 30.10 29.36 30.10 0.0M
2023-12-14 30.23 30.23 29.68 30.00 0.0M
2023-12-13 29.07 30.86 29.07 30.05 0.0M
2023-12-12 29.90 30.00 29.05 29.55 0.0M
2023-12-11 29.92 29.92 29.43 29.70 0.0M
2023-12-08 29.61 29.87 29.49 29.83 0.0M
2023-12-07 29.41 29.98 29.41 29.50 0.0M
2023-12-06 29.67 30.34 29.06 29.27 0.0M
2023-12-05 30.03 30.56 29.50 30.07 0.0M
2023-12-04 28.86 30.87 28.79 30.70 0.0M
2023-12-01 28.67 29.00 28.50 29.00 0.0M
2023-11-30 28.52 28.80 28.52 28.71 0.0M
2023-11-29 28.40 29.16 27.83 28.55 0.0M
2023-11-28 28.05 28.58 28.05 28.20 0.0M
2023-11-27 27.66 29.00 27.66 27.78 0.0M
2023-11-24 28.23 28.25 27.52 28.25 0.0M
2023-11-22 27.25 28.50 27.02 28.00 0.0M
2023-11-21 27.18 27.97 27.12 27.68 0.0M
2023-11-20 27.28 27.28 26.53 27.13 0.0M
2023-11-17 27.49 27.50 27.15 27.33 0.0M
2023-11-16 26.34 27.50 26.34 27.50 0.0M
2023-11-15 27.43 27.65 26.03 27.43 0.0M
2023-11-14 27.00 28.48 26.40 28.43 0.0M
2023-11-13 26.14 27.25 26.12 26.65 0.0M
2023-11-10 25.89 26.25 24.99 26.23 0.0M
2023-11-09 25.80 25.80 25.19 25.19 0.0M
2023-11-08 25.51 26.40 25.51 26.38 0.0M
2023-11-07 26.40 26.81 25.83 25.84 0.0M
2023-11-06 26.53 26.55 26.32 26.36 0.0M
2023-11-03 25.01 27.45 25.01 26.94 0.0M
2023-11-02 26.48 26.98 26.19 26.98 0.0M
2023-11-01 26.32 26.32 25.82 26.23 0.0M
2023-10-31 25.99 26.64 25.98 26.58 0.0M
2023-10-30 24.48 26.24 24.00 25.51 0.0M
2023-10-27 25.03 25.40 23.80 25.02 0.0M
2023-10-26 25.27 25.50 25.27 25.35 0.0M
2023-10-25 25.99 25.99 25.01 25.25 0.0M
2023-10-24 24.90 26.05 24.71 25.04 0.0M
2023-10-23 24.86 25.23 24.77 24.95 0.0M
2023-10-20 24.42 25.36 24.01 25.36 0.0M
2023-10-19 24.99 25.18 24.73 24.99 0.0M
2023-10-18 25.31 25.59 25.00 25.23 0.0M
2023-10-17 25.12 27.13 25.12 26.30 0.0M
2023-10-16 25.41 25.60 25.16 25.50 0.0M
2023-10-13 25.79 25.80 25.00 25.41 0.0M
2023-10-12 25.53 25.70 24.74 25.70 0.0M
2023-10-11 24.05 25.50 24.05 25.40 0.0M
2023-10-10 25.30 25.91 25.00 25.55 0.0M
2023-10-09 25.08 25.95 24.42 25.90 0.0M
2023-10-06 24.00 25.27 23.81 25.21 0.0M
2023-10-05 22.85 24.10 22.73 24.10 0.0M
2023-10-04 22.74 23.18 22.37 22.51 0.0M
2023-10-03 22.00 22.80 22.00 22.80 0.0M
2023-10-02 22.06 22.40 21.70 21.70 0.0M
2023-09-29 21.21 22.25 21.21 21.47 0.0M
2023-09-28 20.92 22.30 20.92 22.25 0.0M
2023-09-27 21.81 21.90 21.27 21.90 0.0M
2023-09-26 22.50 22.50 21.66 21.80 0.0M
2023-09-25 21.98 22.40 21.98 22.40 0.0M
2023-09-22 22.19 22.55 22.15 22.34 0.0M
2023-09-21 22.15 22.15 21.66 21.66 0.0M
2023-09-20 22.36 22.50 22.22 22.40 0.0M
2023-09-19 22.00 22.80 21.98 22.80 0.0M
2023-09-18 21.99 22.29 21.99 22.01 0.0M
2023-09-15 21.24 21.93 21.00 21.90 0.0M
2023-09-14 20.40 21.20 20.38 21.20 0.0M
2023-09-13 21.27 21.68 20.07 20.09 0.0M
2023-09-12 21.53 21.87 20.88 20.88 0.0M
2023-09-11 20.80 21.60 20.80 21.60 0.0M
2023-09-08 21.94 22.10 20.85 20.85 0.0M
2023-09-07 22.08 22.08 22.08 22.08 0.0M
2023-09-06 22.15 22.46 21.72 22.08 0.0M
2023-09-05 21.56 22.38 21.05 22.38 0.0M
2023-09-01 22.48 22.48 21.40 21.53 0.0M
2023-08-31 21.26 22.30 20.96 22.30 0.0M
2023-08-30 20.50 21.46 20.50 21.37 0.0M
2023-08-29 20.92 20.93 20.58 20.76 0.0M
2023-08-28 20.61 20.70 20.40 20.70 0.0M
2023-08-25 21.05 21.05 20.52 20.60 0.0M
2023-08-24 21.16 21.18 20.70 20.81 0.0M
2023-08-23 20.39 20.92 20.39 20.75 0.0M
2023-08-22 20.70 21.10 20.30 20.30 0.0M
2023-08-21 20.74 21.69 20.22 20.22 0.0M
2023-08-18 21.67 21.67 20.78 20.78 0.0M
2023-08-17 22.60 22.60 21.70 21.70 0.0M
2023-08-16 22.49 23.12 21.65 21.81 0.0M
2023-08-15 23.72 23.95 22.25 22.25 0.0M
2023-08-14 23.26 24.19 23.20 23.80 0.0M
2023-08-11 22.76 23.63 22.76 23.63 0.0M
2023-08-10 23.14 23.43 22.95 23.43 0.0M
2023-08-09 22.71 23.21 22.54 23.21 0.0M
2023-08-08 23.21 23.26 22.48 22.48 0.0M
2023-08-07 23.54 23.57 23.03 23.30 0.0M
2023-08-04 22.95 23.94 22.60 23.94 0.0M
2023-08-03 23.31 24.50 22.94 23.48 0.0M
2023-08-02 22.25 23.48 22.25 23.30 0.0M
2023-08-01 22.34 23.40 22.34 22.90 0.0M
2023-07-31 23.50 23.50 22.41 22.97 0.0M
2023-07-28 24.00 24.24 23.23 23.23 0.0M
2023-07-27 24.18 24.60 23.40 23.72 0.0M
2023-07-26 23.71 24.65 23.71 24.65 0.0M
2023-07-25 22.97 23.70 22.97 23.45 0.0M
2023-07-24 22.59 23.30 22.51 23.19 0.0M
2023-07-21 22.45 22.60 22.17 22.30 0.0M
2023-07-20 22.50 22.50 22.11 22.45 0.0M
2023-07-19 21.81 22.47 21.81 22.08 0.0M
2023-07-18 22.10 22.10 21.12 22.10 0.0M
2023-07-17 22.00 22.00 21.86 21.90 0.0M
2023-07-14 22.28 22.40 22.10 22.10 0.0M
2023-07-13 22.00 22.91 21.92 22.29 0.0M
2023-07-12 22.00 22.91 21.82 21.82 0.0M
2023-07-11 22.78 22.78 22.43 22.43 0.0M
2023-07-10 22.19 22.64 21.88 22.46 0.0M
2023-07-07 22.80 22.90 22.32 22.32 0.0M
2023-07-06 22.78 22.78 22.78 22.78 0.0M
2023-07-05 22.76 22.76 22.76 22.76 0.0M
2023-07-03 22.76 22.76 22.76 22.76 0.0M
2023-06-30 23.00 23.25 22.65 23.25 0.0M
2023-06-29 23.19 23.19 22.99 22.99 0.0M
2023-06-28 22.51 22.58 22.51 22.58 0.0M
2023-06-27 22.51 22.91 22.51 22.86 0.0M
2023-06-26 22.75 22.95 22.75 22.95 0.0M
2023-06-23 23.00 23.00 22.64 22.98 0.0M
2023-06-22 22.85 23.19 22.85 23.18 0.0M
2023-06-21 22.85 22.85 22.85 22.85 0.0M
2023-06-20 22.73 22.85 22.73 22.85 0.0M
2023-06-16 23.21 23.21 23.14 23.14 0.0M
2023-06-15 22.95 22.95 22.95 22.95 0.0M
2023-06-14 23.08 23.39 22.95 22.95 0.0M
2023-06-13 22.51 23.50 22.51 22.75 0.0M
2023-06-12 22.24 22.42 22.12 22.42 0.0M
2023-06-09 22.45 23.10 22.22 22.44 0.0M
2023-06-08 22.84 23.28 22.19 22.70 0.0M
2023-06-07 22.30 23.25 22.30 22.87 0.0M
2023-06-06 22.45 22.47 21.76 22.25 0.0M
2023-06-05 22.13 22.14 21.99 22.10 0.0M
2023-06-02 21.88 21.88 21.88 21.88 0.0M
2023-06-01 22.00 22.46 21.81 21.88 0.0M
2023-05-31 21.75 21.75 21.75 21.75 0.0M
2023-05-30 21.89 21.90 21.75 21.75 0.0M
2023-05-26 21.75 21.89 21.75 21.89 0.0M
2023-05-25 21.86 21.95 21.75 21.80 0.0M
2023-05-24 21.63 22.00 21.40 21.90 0.0M
2023-05-23 20.51 21.30 20.51 21.21 0.0M
2023-05-22 20.65 21.50 20.65 21.35 0.0M
2023-05-19 20.90 21.01 20.51 20.78 0.0M
2023-05-18 21.31 22.00 21.31 22.00 0.0M
2023-05-17 21.24 21.56 20.69 20.69 0.0M
2023-05-16 20.86 20.86 20.61 20.76 0.0M
2023-05-15 20.57 21.00 20.57 21.00 0.0M
2023-05-12 20.75 20.75 20.31 20.59 0.0M
2023-05-11 20.59 20.70 20.50 20.70 0.0M
2023-05-10 20.44 20.84 20.20 20.84 0.0M
2023-05-09 20.70 20.75 20.35 20.75 0.0M
2023-05-08 20.92 20.92 20.55 20.55 0.0M
2023-05-05 20.76 21.49 20.37 20.88 0.0M
2023-05-04 21.47 21.65 20.07 20.25 0.0M
2023-05-03 21.13 21.15 21.00 21.05 0.0M
2023-05-02 21.76 21.95 21.15 21.15 0.0M
2023-05-01 22.35 22.37 21.51 21.51 0.0M
2023-04-28 22.01 22.11 22.01 22.05 0.0M
2023-04-27 22.43 22.57 22.12 22.12 0.0M
2023-04-26 22.51 23.48 22.50 22.50 0.0M
2023-04-25 22.41 22.77 22.41 22.50 0.0M
2023-04-24 22.50 23.18 22.22 23.18 0.0M
2023-04-21 21.80 22.75 21.80 22.36 0.0M
2023-04-20 22.43 22.43 21.80 21.80 0.0M
2023-04-19 21.74 22.23 21.74 22.23 0.0M
2023-04-18 22.15 22.15 22.00 22.00 0.0M
2023-04-17 21.72 22.26 21.72 21.90 0.0M
2023-04-14 21.50 21.79 21.42 21.42 0.0M
2023-04-13 21.75 22.10 21.46 21.46 0.0M
2023-04-12 22.37 22.37 21.45 21.56 0.0M
2023-04-11 21.75 22.40 21.49 21.61 0.0M
2023-04-10 21.76 22.44 21.08 21.70 0.0M
2023-04-06 22.42 22.42 21.63 21.67 0.0M
2023-04-05 21.98 22.26 21.84 21.90 0.0M
2023-04-04 21.75 21.75 21.75 21.75 0.0M
2023-04-03 22.27 22.39 21.63 21.75 0.0M
2023-03-31 22.50 22.50 21.86 22.11 0.0M
2023-03-30 22.07 22.58 21.86 22.54 0.0M
2023-03-29 21.75 23.29 21.55 21.63 0.0M
2023-03-28 22.46 22.46 21.27 21.42 0.0M
2023-03-27 23.07 23.07 21.74 22.49 0.0M
2023-03-24 22.53 22.86 22.01 22.75 0.0M
2023-03-23 23.11 23.11 22.61 22.97 0.0M
2023-03-22 23.10 23.16 22.80 22.82 0.0M
2023-03-21 23.54 23.54 22.97 23.18 0.0M
2023-03-20 23.95 24.05 22.34 23.30 0.0M
2023-03-17 23.36 23.50 22.30 23.50 0.0M
2023-03-16 22.22 23.51 21.09 23.16 0.0M
2023-03-15 23.00 23.40 22.23 22.23 0.0M
2023-03-14 25.09 25.34 22.89 23.31 0.0M
2023-03-13 23.18 23.33 20.15 22.22 0.0M
2023-03-10 24.00 24.00 22.89 23.15 0.0M
2023-03-09 24.19 24.19 24.00 24.00 0.0M
2023-03-08 24.67 24.67 24.20 24.20 0.0M
2023-03-07 25.07 25.07 24.19 24.20 0.0M
2023-03-06 24.93 24.93 24.87 24.87 0.0M
2023-03-03 25.25 25.25 25.25 25.25 0.0M
2023-03-02 25.97 25.97 24.82 25.20 0.0M
2023-03-01 24.93 26.00 24.93 25.19 0.0M
2023-02-28 24.93 25.65 24.93 25.21 0.0M
2023-02-27 25.56 25.60 25.00 25.00 0.0M
2023-02-24 26.00 26.00 24.46 25.29 0.0M
2023-02-23 26.11 26.20 26.11 26.20 0.0M
2023-02-22 26.25 26.33 26.11 26.11 0.0M
2023-02-21 27.07 27.07 26.45 26.52 0.0M
2023-02-17 26.59 26.61 26.59 26.61 0.0M
2023-02-16 26.60 26.71 26.40 26.40 0.0M
2023-02-15 26.48 26.50 26.47 26.50 0.0M
2023-02-14 26.40 26.50 26.22 26.22 0.0M
2023-02-13 26.60 27.15 26.02 26.42 0.0M
2023-02-10 26.55 27.29 26.00 26.50 0.0M
2023-02-09 25.80 27.30 25.80 26.91 0.0M
2023-02-08 26.24 27.43 26.24 26.90 0.0M
2023-02-07 26.12 26.83 25.78 26.46 0.0M
2023-02-06 26.01 26.10 25.61 26.03 0.0M
2023-02-03 26.25 26.80 26.05 26.12 0.0M
2023-02-02 26.15 26.60 25.90 26.00 0.0M
2023-02-01 26.23 26.66 25.59 25.88 0.0M
2023-01-31 26.21 26.80 26.21 26.31 0.0M
2023-01-30 26.70 26.70 26.14 26.19 0.0M
2023-01-27 26.43 27.08 26.21 26.80 0.0M
2023-01-26 26.87 27.63 26.14 26.68 0.0M
2023-01-25 26.42 27.99 26.10 27.98 0.0M
2023-01-24 26.29 26.75 25.01 26.20 0.0M
2023-01-23 24.94 27.00 24.94 25.50 0.0M
2023-01-20 24.50 25.00 24.50 25.00 0.0M
2023-01-19 24.44 25.00 24.16 24.29 0.0M
2023-01-18 24.39 24.68 24.09 24.16 0.0M
2023-01-17 24.50 24.83 24.40 24.83 0.0M
2023-01-13 24.48 24.50 24.35 24.50 0.0M
2023-01-12 24.35 24.35 24.12 24.22 0.0M
2023-01-11 24.34 24.35 24.34 24.35 0.0M
2023-01-10 23.85 24.48 23.85 23.88 0.0M
2023-01-09 23.76 24.50 23.28 23.90 0.0M
2023-01-06 23.92 24.50 23.76 23.76 0.0M
2023-01-05 24.40 24.75 23.75 24.70 0.0M
2023-01-04 24.79 24.91 23.99 24.10 0.0M
2023-01-03 23.57 25.00 23.57 24.99 0.0M