uniQure NV

QURE
🏛️ 美国 →
54.31
最后更新: 2025-09-26
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 20.99 21.67 20.60 20.74 0.7M
2021-12-30 20.54 21.60 20.36 20.87 1.1M
2021-12-29 20.72 20.95 20.41 20.62 0.7M
2021-12-28 21.54 22.57 20.80 20.84 0.5M
2021-12-27 22.24 22.50 21.17 21.48 0.7M
2021-12-23 21.90 22.43 21.49 22.25 0.6M
2021-12-22 21.49 22.25 21.22 21.74 0.5M
2021-12-21 22.10 22.27 21.08 21.67 0.9M
2021-12-20 21.22 22.10 20.91 21.86 1.6M
2021-12-17 19.88 21.48 19.66 21.23 3.9M
2021-12-16 25.50 25.64 19.50 20.24 6.2M
2021-12-15 27.90 28.90 26.76 28.75 0.5M
2021-12-14 28.34 28.84 27.58 28.12 0.3M
2021-12-13 28.47 29.61 27.93 28.71 0.3M
2021-12-10 28.11 28.59 27.52 28.25 0.3M
2021-12-09 30.01 30.41 28.02 28.03 0.4M
2021-12-08 29.01 29.48 28.22 29.35 0.3M
2021-12-07 27.96 29.23 27.93 28.80 0.4M
2021-12-06 27.07 28.02 26.06 27.88 0.5M
2021-12-03 27.38 27.82 26.73 27.14 0.3M
2021-12-02 26.51 27.79 26.51 27.43 0.5M
2021-12-01 27.89 28.69 26.42 26.42 0.4M
2021-11-30 28.27 28.80 27.30 27.85 0.3M
2021-11-29 29.10 29.65 28.36 28.52 0.4M
2021-11-26 28.38 29.05 27.94 28.82 0.2M
2021-11-24 27.92 29.16 27.66 29.09 0.2M
2021-11-23 28.57 28.89 27.39 28.12 0.5M
2021-11-22 29.86 29.87 28.69 28.82 0.3M
2021-11-19 29.25 29.85 29.00 29.64 0.7M
2021-11-18 29.93 30.34 28.83 29.25 0.3M
2021-11-17 30.75 30.75 29.76 29.93 0.8M
2021-11-16 31.06 31.39 30.52 31.06 0.2M
2021-11-15 31.81 32.05 30.81 31.08 0.3M
2021-11-12 33.02 33.03 31.76 31.97 0.2M
2021-11-11 33.80 34.12 32.80 32.80 0.2M
2021-11-10 34.57 35.55 33.40 33.72 0.3M
2021-11-09 35.20 35.68 34.45 34.57 0.2M
2021-11-08 35.31 36.21 35.28 35.53 0.3M
2021-11-05 36.05 36.55 34.64 35.23 0.3M
2021-11-04 35.90 36.21 35.01 36.01 0.4M
2021-11-03 33.63 36.13 33.54 35.90 0.6M
2021-11-02 31.50 34.53 31.00 34.11 0.6M
2021-11-01 30.63 31.75 30.52 31.70 0.3M
2021-10-29 30.55 30.68 29.96 30.47 0.3M
2021-10-27 29.35 29.51 28.36 29.06 0.5M
2021-10-26 29.65 29.69 28.07 28.38 0.4M
2021-10-25 28.10 29.58 27.92 29.36 0.6M
2021-10-22 28.27 28.46 27.74 28.46 0.5M
2021-10-21 28.59 28.69 28.03 28.24 0.3M
2021-10-20 28.53 28.87 28.20 28.47 0.3M
2021-10-19 28.37 28.92 27.85 28.53 0.4M
2021-10-18 29.72 29.87 28.24 28.27 0.4M
2021-10-15 30.65 30.65 29.89 30.06 0.3M
2021-10-14 30.64 31.09 30.36 30.64 0.4M
2021-10-13 30.60 31.01 30.17 30.31 0.4M
2021-10-12 30.44 30.96 30.21 30.60 0.2M
2021-10-11 30.44 31.19 30.22 30.39 0.3M
2021-10-08 31.22 31.49 30.27 30.45 0.3M
2021-10-07 31.52 31.88 30.80 31.21 0.3M
2021-10-06 31.04 31.92 30.53 31.33 0.4M
2021-10-05 31.05 31.51 30.77 31.33 0.3M
2021-10-04 31.95 32.76 30.68 31.10 0.3M
2021-10-01 31.96 32.23 31.43 32.03 0.5M
2021-09-30 31.52 32.43 31.52 32.01 0.3M
2021-09-29 32.62 33.07 31.17 31.51 0.6M
2021-09-28 33.16 33.71 32.19 32.32 0.5M
2021-09-27 33.60 34.40 33.22 33.30 0.5M
2021-09-24 35.78 35.83 33.64 33.77 0.5M
2021-09-23 38.06 38.28 35.69 35.92 0.6M
2021-09-22 38.29 38.29 37.40 37.87 0.5M
2021-09-21 36.76 38.80 36.44 38.22 0.7M
2021-09-20 35.74 37.23 34.82 36.62 0.9M
2021-09-17 36.63 37.30 36.30 36.81 7.7M
2021-09-16 36.29 37.23 36.10 36.80 0.7M
2021-09-15 36.32 37.67 36.26 36.38 0.7M
2021-09-14 35.36 36.68 35.25 36.39 0.7M
2021-09-13 35.44 35.97 35.13 35.24 0.6M
2021-09-10 35.66 35.98 34.45 35.12 0.8M
2021-09-09 34.72 35.80 34.62 35.47 0.8M
2021-09-08 34.70 35.38 34.48 34.69 1.0M
2021-09-07 34.47 35.37 33.76 34.94 2.3M
2021-09-03 31.25 31.48 30.74 31.11 0.5M
2021-09-02 29.70 31.41 29.51 31.29 0.7M
2021-09-01 29.24 30.08 28.73 29.47 0.7M
2021-08-31 28.69 29.70 28.69 29.00 0.6M
2021-08-30 29.52 29.85 28.70 28.71 0.4M
2021-08-27 28.48 29.55 28.46 29.37 0.4M
2021-08-26 28.84 28.99 28.03 28.43 0.3M
2021-08-25 28.63 28.96 28.03 28.80 0.4M
2021-08-24 28.75 28.75 27.30 28.15 0.3M
2021-08-23 26.68 28.34 26.52 28.04 0.7M
2021-08-20 26.65 27.43 26.46 26.80 0.7M
2021-08-19 27.34 27.78 26.42 26.49 0.4M
2021-08-18 28.79 28.91 27.52 27.68 0.3M
2021-08-17 28.42 29.03 28.08 29.02 0.3M
2021-08-16 28.84 29.15 28.25 28.55 0.3M
2021-08-13 29.39 29.62 29.01 29.16 0.2M
2021-08-12 29.96 29.97 29.11 29.30 0.2M
2021-08-11 29.78 30.02 29.26 29.73 0.2M
2021-08-10 29.63 29.97 29.05 29.62 0.4M
2021-08-09 30.68 30.84 29.51 29.61 0.3M
2021-08-06 30.99 30.99 30.04 30.52 0.3M
2021-08-05 30.05 31.16 29.67 31.11 0.5M
2021-08-04 29.17 29.81 29.17 29.42 0.2M
2021-08-03 28.24 29.36 28.24 29.36 0.2M
2021-08-02 29.40 29.83 28.79 28.95 0.3M
2021-07-30 28.11 30.06 28.11 29.01 0.5M
2021-07-29 30.00 30.24 28.84 29.16 0.4M
2021-07-28 28.30 29.94 28.27 29.74 0.5M
2021-07-27 27.30 29.06 27.17 28.23 0.7M
2021-07-26 26.52 27.89 26.06 27.01 0.7M
2021-07-23 26.53 26.53 25.80 26.01 0.3M
2021-07-22 27.21 27.36 26.05 26.49 0.2M
2021-07-21 26.55 27.34 26.18 27.12 0.2M
2021-07-20 26.13 26.97 26.02 26.79 0.3M
2021-07-19 26.34 26.80 25.87 26.26 0.3M
2021-07-16 27.41 27.41 26.72 26.84 0.3M
2021-07-15 27.22 27.62 26.36 27.08 0.3M
2021-07-14 27.96 28.09 27.42 27.53 0.4M
2021-07-13 28.03 28.39 27.25 27.75 0.3M
2021-07-12 28.81 29.18 28.19 28.21 0.2M
2021-07-09 28.23 29.17 27.70 28.81 0.2M
2021-07-08 28.03 28.69 27.52 28.05 0.4M
2021-07-07 29.52 29.58 28.46 28.46 0.6M
2021-07-06 30.66 30.71 29.40 29.44 0.3M
2021-07-02 31.00 31.02 30.27 30.50 0.2M
2021-07-01 30.93 31.46 30.37 31.26 0.2M
2021-06-30 31.19 31.33 30.39 30.80 0.2M
2021-06-29 31.27 31.65 30.86 31.19 0.2M
2021-06-28 31.21 32.10 31.01 31.24 0.3M
2021-06-25 30.33 30.96 29.87 30.94 0.6M
2021-06-24 29.94 30.81 29.85 30.11 0.4M
2021-06-23 30.55 31.38 29.94 29.97 0.5M
2021-06-22 35.27 35.54 29.86 30.53 1.5M
2021-06-21 33.08 33.21 32.25 32.84 0.3M
2021-06-18 34.01 34.93 32.78 32.87 1.0M
2021-06-17 34.12 35.64 33.88 34.50 0.4M
2021-06-16 34.38 35.14 33.51 34.44 0.4M
2021-06-15 35.43 35.51 34.10 34.46 0.4M
2021-06-14 36.01 36.39 34.66 34.89 0.5M
2021-06-11 37.02 37.39 35.75 36.06 0.3M
2021-06-10 36.54 36.70 35.79 36.66 0.2M
2021-06-09 36.93 37.79 36.21 36.54 0.3M
2021-06-08 37.00 37.47 35.69 36.97 0.4M
2021-06-07 35.40 37.66 35.11 37.17 0.6M
2021-06-04 34.99 35.79 34.82 35.32 0.4M
2021-06-03 33.31 35.26 33.28 34.87 0.4M
2021-06-02 34.49 34.89 32.81 33.69 0.6M
2021-06-01 34.72 35.22 34.29 34.56 0.3M
2021-05-28 34.28 35.36 34.28 34.73 0.3M
2021-05-27 33.58 35.28 33.42 34.89 0.5M
2021-05-26 33.05 33.48 32.87 33.23 0.1M
2021-05-25 33.75 33.90 32.97 32.97 0.2M
2021-05-24 34.37 34.75 33.55 33.73 0.2M
2021-05-21 34.63 34.82 33.76 33.95 0.3M
2021-05-20 32.46 34.79 32.46 34.70 0.3M
2021-05-19 33.48 33.48 32.30 32.79 0.2M
2021-05-18 31.95 32.97 31.71 32.57 0.2M
2021-05-17 31.66 32.52 31.47 31.71 0.2M
2021-05-14 31.64 32.64 31.32 32.44 0.3M
2021-05-13 32.14 32.84 30.29 31.70 0.4M
2021-05-12 32.14 33.18 31.75 31.97 0.4M
2021-05-11 32.01 33.54 31.09 32.79 0.4M
2021-05-10 32.13 32.85 31.50 32.25 0.4M
2021-05-07 32.70 33.49 32.06 32.55 0.3M
2021-05-06 33.78 33.78 31.85 32.86 0.7M
2021-05-05 30.60 31.50 29.98 30.48 0.3M
2021-05-04 32.70 33.01 30.72 30.95 0.4M
2021-05-03 32.32 33.41 31.77 33.26 0.4M
2021-04-30 34.35 34.99 32.13 32.27 0.4M
2021-04-29 33.25 34.36 32.50 34.05 0.3M
2021-04-28 34.25 34.49 32.95 33.15 0.9M
2021-04-27 35.24 35.24 34.08 34.23 0.6M
2021-04-26 34.12 35.81 33.76 34.95 1.1M
2021-04-23 33.00 33.32 32.14 32.28 0.3M
2021-04-22 32.30 33.62 31.64 32.96 0.6M
2021-04-21 32.79 32.79 31.52 32.38 0.6M
2021-04-20 32.83 33.16 32.00 32.51 0.7M
2021-04-19 34.05 34.60 32.87 33.08 0.3M
2021-04-16 35.27 35.49 33.92 34.07 0.2M
2021-04-15 34.64 35.93 34.56 35.47 0.3M
2021-04-14 34.47 36.12 34.42 34.88 0.3M
2021-04-13 32.76 34.93 32.71 34.88 0.4M
2021-04-12 33.51 34.01 32.52 33.14 0.3M
2021-04-09 35.48 35.91 33.51 33.74 0.3M
2021-04-08 35.00 35.96 34.26 35.48 0.3M
2021-04-07 35.45 35.45 33.88 34.52 0.4M
2021-04-06 35.80 36.48 35.35 35.84 0.5M
2021-04-05 34.81 35.79 34.45 35.78 0.4M
2021-04-01 35.41 36.29 33.52 34.11 0.6M
2021-03-31 33.02 34.49 33.02 33.69 0.4M
2021-03-30 30.28 34.06 29.39 33.29 0.8M
2021-03-29 31.89 32.18 29.54 30.17 1.0M
2021-03-26 30.34 30.47 28.58 29.24 0.5M
2021-03-25 29.46 30.59 29.17 30.01 0.6M
2021-03-24 32.01 32.44 29.47 29.67 0.8M
2021-03-23 33.72 33.72 31.20 31.34 0.8M
2021-03-22 33.29 34.82 33.24 34.63 0.3M
2021-03-19 32.63 33.80 32.51 33.40 0.9M
2021-03-18 34.50 34.74 32.66 32.67 0.3M
2021-03-17 33.22 34.75 32.51 34.57 0.4M
2021-03-16 33.90 34.59 33.28 33.41 0.5M
2021-03-15 33.73 33.91 32.54 33.82 0.3M
2021-03-12 34.47 34.74 33.47 33.96 0.3M
2021-03-11 33.84 34.62 33.14 34.47 0.4M
2021-03-10 33.77 34.27 32.90 33.28 0.3M
2021-03-09 32.40 33.58 31.91 33.13 0.4M
2021-03-08 32.48 33.33 31.68 31.95 0.5M
2021-03-05 33.01 33.12 30.76 32.48 0.6M
2021-03-04 34.54 35.50 32.72 32.95 0.7M
2021-03-03 35.98 36.32 34.73 34.75 0.5M
2021-03-02 38.50 38.79 35.85 35.97 0.6M
2021-03-01 37.34 38.27 36.58 38.05 0.4M
2021-02-26 37.22 37.24 35.32 36.70 0.5M
2021-02-25 37.18 37.43 35.77 37.00 0.4M
2021-02-24 36.09 37.63 36.00 37.47 0.6M
2021-02-23 35.90 36.40 34.74 36.18 0.5M
2021-02-22 36.18 37.30 35.54 36.30 0.6M
2021-02-19 35.02 37.14 34.81 36.22 0.5M
2021-02-18 34.66 35.68 33.59 34.70 0.6M
2021-02-17 36.27 36.58 34.30 35.00 0.6M
2021-02-16 38.00 38.53 36.40 36.61 0.4M
2021-02-12 38.07 38.71 37.23 37.32 0.3M
2021-02-11 38.31 38.73 37.05 38.07 0.2M
2021-02-10 38.42 39.42 37.55 37.90 0.3M
2021-02-09 39.72 40.49 38.23 38.40 0.6M
2021-02-08 38.43 39.43 38.33 38.75 1.0M
2021-02-05 36.65 36.78 35.70 36.00 0.4M
2021-02-04 36.58 36.58 35.61 36.17 0.3M
2021-02-03 35.94 36.69 35.65 35.71 0.4M
2021-02-02 36.64 36.81 35.92 36.40 0.6M
2021-02-01 36.67 37.18 35.07 36.00 0.5M
2021-01-29 35.50 36.71 34.65 35.41 0.3M
2021-01-28 37.32 37.60 35.57 35.88 0.5M
2021-01-27 37.41 38.46 36.05 36.30 0.5M
2021-01-26 40.04 40.19 37.57 38.25 0.4M
2021-01-25 39.51 39.77 37.88 39.76 0.3M
2021-01-22 38.26 39.41 37.88 39.26 0.3M
2021-01-21 38.98 39.49 37.86 38.58 0.3M
2021-01-20 38.06 39.71 37.80 38.88 0.4M
2021-01-19 37.88 38.53 37.49 38.10 0.4M
2021-01-15 38.07 38.50 36.91 37.53 0.4M
2021-01-14 38.08 38.38 37.44 38.08 0.4M
2021-01-13 38.54 39.05 37.99 38.03 0.2M
2021-01-12 39.97 39.97 38.04 38.35 0.5M
2021-01-11 40.85 40.86 39.40 39.86 0.4M
2021-01-08 42.01 42.27 39.74 40.98 0.6M
2021-01-07 39.64 42.11 39.26 42.03 0.5M
2021-01-06 37.71 39.60 37.31 38.54 0.5M
2021-01-05 36.76 37.77 36.16 37.77 0.3M
2021-01-04 36.24 37.33 35.36 36.76 0.4M