联合银行

UNTY
🏛️ 美国 →
47.82
最后更新: 2025-10-02
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
2025-10-02 48.25 48.29 47.32 47.82 0.0M
2025-10-01 48.85 48.85 47.52 48.62 0.0M
2025-09-30 48.79 49.00 47.65 48.99 0.1M
2025-09-29 50.17 50.54 48.64 49.00 0.0M
2025-09-26 50.17 50.70 49.75 49.99 0.0M
2025-09-25 50.14 50.70 50.14 50.59 0.0M
2025-09-24 50.81 51.13 49.95 50.57 0.0M
2025-09-23 51.11 51.85 50.50 50.81 0.0M
2025-09-22 51.44 51.87 50.76 51.36 0.0M
2025-09-19 53.67 53.67 51.43 51.45 0.1M
2025-09-18 52.37 53.91 51.37 53.73 0.0M
2025-09-17 51.54 53.68 49.00 51.95 0.1M
2025-09-16 51.85 51.87 50.74 51.28 0.0M
2025-09-15 52.09 52.32 51.69 52.12 0.0M
2025-09-12 52.61 52.61 51.81 51.89 0.0M
2025-09-11 52.67 53.12 52.15 53.10 0.0M
2025-09-10 52.44 52.70 52.22 52.54 0.0M
2025-09-09 52.60 53.95 51.92 52.06 0.0M
2025-09-08 52.41 52.88 51.88 52.75 0.0M
2025-09-05 53.03 53.05 51.72 52.24 0.0M
2025-09-04 52.34 53.00 52.32 52.98 0.0M
2025-09-03 51.97 52.19 51.58 52.07 0.0M
2025-09-02 51.88 52.27 51.11 52.21 0.0M
2025-08-29 52.59 52.83 52.04 52.35 0.0M
2025-08-28 52.34 52.71 51.65 52.38 0.0M
2025-08-27 52.32 52.77 51.31 52.46 0.0M
2025-08-26 50.69 52.92 50.69 52.51 0.0M
2025-08-25 51.87 52.60 51.02 51.75 0.0M
2025-08-22 49.19 52.48 49.04 52.22 0.1M
2025-08-21 48.22 49.26 48.15 48.58 0.0M
2025-08-20 48.05 48.90 48.05 48.66 0.0M
2025-08-19 49.11 49.40 48.27 48.27 0.0M
2025-08-18 48.57 49.08 48.15 48.89 0.0M
2025-08-15 49.55 49.68 48.18 48.44 0.0M
2025-08-14 48.90 49.90 48.58 49.40 0.0M
2025-08-13 49.86 49.86 49.29 49.34 0.0M
2025-08-12 47.97 49.62 47.37 49.34 0.0M
2025-08-11 47.21 47.80 47.01 47.37 0.0M
2025-08-08 46.70 47.26 46.44 47.13 0.0M
2025-08-07 47.55 47.55 46.47 46.48 0.0M
2025-08-06 47.00 47.40 46.80 47.33 0.1M
2025-08-05 47.85 48.36 46.60 47.31 0.1M
2025-08-04 47.75 48.49 47.57 47.88 0.1M
2025-08-01 48.70 48.70 47.26 47.85 0.1M
2025-07-31 49.45 49.84 48.73 49.11 0.1M
2025-07-30 49.99 51.01 49.57 49.72 0.1M
2025-07-29 50.77 51.37 50.08 50.18 0.1M
2025-07-28 49.89 50.60 49.89 50.36 0.0M
2025-07-25 51.46 51.46 50.05 50.15 0.1M
2025-07-24 53.11 53.30 51.29 51.56 0.1M
2025-07-23 52.87 53.45 52.58 52.93 0.1M
2025-07-22 52.96 53.51 52.49 52.65 0.1M
2025-07-21 52.35 54.00 52.17 53.22 0.1M
2025-07-18 53.31 53.43 51.71 52.62 0.1M
2025-07-17 52.12 53.45 52.12 52.60 0.1M
2025-07-16 52.54 52.85 51.34 52.43 0.1M
2025-07-15 53.14 53.99 51.37 51.87 0.1M
2025-07-14 51.09 52.77 50.00 52.65 0.1M
2025-07-11 54.36 54.64 50.90 51.13 0.1M
2025-07-10 52.52 54.34 52.40 53.99 0.1M
2025-07-09 52.36 52.93 51.77 52.33 0.1M
2025-07-08 52.44 53.39 52.04 52.31 0.1M
2025-07-07 52.07 52.67 51.68 52.11 0.1M
2025-07-03 50.37 52.26 50.21 52.26 0.0M
2025-07-02 49.13 50.43 48.07 50.30 0.1M
2025-07-01 46.96 49.18 46.69 48.70 0.1M
2025-06-30 47.79 48.11 45.58 47.08 0.1M
2025-06-27 47.09 47.88 46.27 47.45 0.3M
2025-06-26 45.52 46.89 45.20 46.79 0.1M
2025-06-25 46.31 46.34 44.84 45.46 0.0M
2025-06-24 45.99 46.62 45.76 46.29 0.1M
2025-06-23 43.77 45.92 43.41 45.66 0.1M
2025-06-20 44.44 44.58 43.63 43.79 0.1M
2025-06-18 43.84 44.60 43.61 43.91 0.1M
2025-06-17 43.51 44.40 43.22 43.92 0.1M
2025-06-16 43.79 44.54 43.36 43.70 0.1M
2025-06-13 45.08 45.65 43.50 43.66 0.1M
2025-06-12 44.10 46.10 43.06 45.75 0.1M
2025-06-11 44.02 44.82 43.59 44.23 0.1M
2025-06-10 43.68 44.47 42.93 43.92 0.0M
2025-06-09 42.99 43.42 42.78 43.25 0.0M
2025-06-06 42.98 43.44 42.39 42.99 0.0M
2025-06-05 42.66 42.66 41.67 42.30 0.0M
2025-06-04 43.45 43.45 42.63 42.71 0.0M
2025-06-03 43.74 43.97 43.06 43.59 0.0M
2025-06-02 43.79 43.98 43.40 43.64 0.0M
2025-05-30 44.41 45.19 44.07 44.21 0.1M
2025-05-29 43.77 44.73 43.08 44.73 0.1M
2025-05-28 43.95 45.17 43.44 43.51 0.1M
2025-05-27 43.69 44.88 43.26 44.25 0.1M
2025-05-23 42.38 43.59 42.38 43.36 0.1M
2025-05-22 43.80 44.02 42.86 43.03 0.0M
2025-05-21 45.08 45.57 43.34 43.67 0.0M
2025-05-20 45.33 46.02 45.15 45.40 0.0M
2025-05-19 44.77 45.73 44.22 45.50 0.0M
2025-05-16 45.45 45.74 45.03 45.11 0.0M
2025-05-15 45.58 45.76 45.19 45.54 0.0M
2025-05-14 45.27 45.79 45.06 45.30 0.0M
2025-05-13 45.06 45.84 44.80 45.39 0.1M
2025-05-12 44.92 45.98 44.62 45.00 0.1M
2025-05-09 44.01 44.09 43.20 43.44 0.1M
2025-05-08 43.11 45.14 42.90 44.02 0.1M
2025-05-07 43.90 44.70 42.80 42.90 0.1M
2025-05-06 42.75 43.97 42.40 43.49 0.0M
2025-05-05 42.90 43.69 42.90 42.90 0.0M
2025-05-02 42.26 43.73 42.26 43.03 0.0M
2025-05-01 41.66 42.77 41.12 41.79 0.0M
2025-04-30 41.47 42.05 41.08 41.40 0.0M
2025-04-29 41.91 42.39 41.66 42.10 0.0M
2025-04-28 41.31 41.92 41.19 41.81 0.0M
2025-04-25 41.67 41.85 41.00 41.46 0.0M
2025-04-24 41.23 42.42 41.23 42.03 0.0M
2025-04-23 42.71 43.99 41.39 41.87 0.0M
2025-04-22 40.92 42.41 40.62 42.00 0.0M
2025-04-21 40.95 41.15 40.34 40.66 0.0M
2025-04-17 41.08 41.59 40.86 41.32 0.0M
2025-04-16 40.27 42.93 40.00 41.11 0.0M
2025-04-15 39.74 41.38 39.74 40.67 0.0M
2025-04-14 39.40 41.00 38.02 39.84 0.0M
2025-04-11 38.20 39.72 38.04 39.39 0.0M
2025-04-10 40.62 40.99 38.74 39.53 0.0M
2025-04-09 39.83 42.57 38.72 41.22 0.1M
2025-04-08 40.63 41.90 39.96 40.05 0.0M
2025-04-07 38.04 40.58 36.65 39.94 0.1M
2025-04-04 38.00 39.17 37.11 38.73 0.1M
2025-04-03 40.12 40.70 39.31 39.31 0.0M
2025-04-02 41.19 41.82 41.19 41.80 0.0M
2025-04-01 40.38 41.63 40.24 41.40 0.0M
2025-03-31 40.59 41.29 40.52 40.70 0.0M
2025-03-28 42.00 42.18 40.61 41.29 0.0M
2025-03-27 41.88 42.63 41.51 42.12 0.0M
2025-03-26 42.31 42.69 41.20 41.70 0.0M
2025-03-25 42.94 43.25 41.85 41.95 0.0M
2025-03-24 42.73 43.54 42.45 43.06 0.0M
2025-03-21 41.19 42.32 41.03 42.14 0.1M
2025-03-20 42.26 42.94 41.59 41.61 0.1M
2025-03-19 42.24 43.25 42.04 42.71 0.0M
2025-03-18 41.80 42.37 41.63 42.08 0.0M
2025-03-17 42.18 43.33 41.66 42.08 0.0M
2025-03-14 42.33 42.83 42.14 42.45 0.0M
2025-03-13 42.35 42.82 41.98 42.13 0.0M
2025-03-12 42.70 42.75 41.59 42.45 0.0M
2025-03-11 41.01 43.03 40.32 42.50 0.1M
2025-03-10 42.01 42.21 40.56 40.97 0.0M
2025-03-07 42.43 43.29 41.99 42.81 0.0M
2025-03-06 42.56 42.81 42.00 42.69 0.0M
2025-03-05 43.79 44.35 42.66 42.87 0.0M
2025-03-04 45.23 45.23 43.61 43.82 0.0M
2025-03-03 47.36 47.36 45.66 46.06 0.0M
2025-02-28 46.70 47.87 46.47 47.49 0.0M
2025-02-27 46.55 46.84 45.99 46.16 0.0M
2025-02-26 46.78 47.60 46.19 46.55 0.0M
2025-02-25 47.00 48.11 46.67 46.92 0.0M
2025-02-24 47.68 49.82 46.47 46.95 0.0M
2025-02-21 47.83 48.74 46.97 47.14 0.1M
2025-02-20 48.08 49.90 46.36 47.20 0.0M
2025-02-19 48.45 48.50 47.71 48.28 0.0M
2025-02-18 48.36 48.89 47.82 48.78 0.0M
2025-02-14 48.29 49.63 47.65 48.29 0.0M
2025-02-13 48.47 48.47 47.74 48.03 0.0M
2025-02-12 48.96 49.67 48.25 48.28 0.0M
2025-02-11 49.28 50.20 48.88 49.78 0.0M
2025-02-10 50.09 50.09 48.81 49.42 0.1M
2025-02-07 50.85 51.22 49.51 49.51 0.0M
2025-02-06 50.39 50.99 49.71 50.85 0.0M
2025-02-05 49.57 50.36 48.25 49.92 0.1M
2025-02-04 47.95 49.44 47.79 49.01 0.1M
2025-02-03 47.05 48.23 46.01 47.48 0.0M
2025-01-31 48.01 48.83 47.17 48.35 0.0M
2025-01-30 48.70 49.13 47.42 48.15 0.1M
2025-01-29 47.85 48.68 47.73 48.08 0.0M
2025-01-28 48.04 48.55 47.37 48.09 0.0M
2025-01-27 47.97 49.03 47.97 48.47 0.0M
2025-01-24 47.07 48.43 46.86 48.04 0.0M
2025-01-23 47.38 48.34 46.87 47.23 0.0M
2025-01-22 48.38 48.38 47.38 47.76 0.0M
2025-01-21 47.60 48.45 47.15 48.41 0.0M
2025-01-17 46.70 48.04 46.29 47.15 0.0M
2025-01-16 45.86 46.32 45.07 46.25 0.0M
2025-01-15 44.60 45.93 44.12 45.40 0.0M
2025-01-14 42.83 43.37 42.26 43.33 0.0M
2025-01-13 40.26 42.73 40.16 42.59 0.1M
2025-01-10 41.08 41.08 38.93 39.98 0.0M
2025-01-08 40.84 41.93 40.51 41.56 0.0M
2025-01-07 41.51 41.64 40.00 40.98 0.0M
2025-01-06 42.46 42.55 41.52 41.52 0.0M
2025-01-03 42.49 42.49 41.73 42.46 0.0M
2025-01-02 43.86 43.86 41.91 42.11 0.0M