宾夕法尼亚裕益银行

UVSP
🏛️ 美国 →
29.56
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
2024-12-31 29.75 30.03 29.41 29.51 0.1M
2024-12-30 29.30 29.75 29.09 29.62 0.1M
2024-12-27 29.74 30.12 29.20 29.46 0.1M
2024-12-26 29.72 29.99 29.61 29.93 0.1M
2024-12-24 29.75 29.97 29.52 29.87 0.0M
2024-12-23 29.65 29.94 28.67 29.66 0.1M
2024-12-20 29.31 30.19 29.31 29.78 0.2M
2024-12-19 30.02 30.56 29.51 29.69 0.2M
2024-12-18 31.43 31.65 29.48 29.66 0.1M
2024-12-17 31.92 31.96 30.99 31.10 0.1M
2024-12-16 31.87 32.06 31.64 32.03 0.1M
2024-12-13 31.51 31.89 31.01 31.82 0.1M
2024-12-12 31.92 32.26 31.28 31.61 0.1M
2024-12-11 31.97 32.30 31.53 31.97 0.1M
2024-12-10 31.53 31.95 30.96 31.58 0.1M
2024-12-09 31.96 31.98 31.44 31.46 0.1M
2024-12-06 32.34 32.34 31.65 31.93 0.1M
2024-12-05 32.30 32.47 32.02 32.19 0.1M
2024-12-04 31.59 32.27 31.51 32.21 0.1M
2024-12-03 31.93 32.19 31.51 31.57 0.1M
2024-12-02 31.92 32.18 31.37 31.97 0.1M
2024-11-29 31.98 32.04 31.17 31.76 0.1M
2024-11-27 32.00 32.37 31.89 31.98 0.1M
2024-11-26 31.88 32.07 31.48 31.90 0.1M
2024-11-25 32.00 32.75 31.77 32.04 0.1M
2024-11-22 31.05 31.68 30.87 31.55 0.1M
2024-11-21 30.72 31.32 30.61 30.92 0.1M
2024-11-20 30.67 31.16 29.96 30.45 0.1M
2024-11-19 30.41 30.84 30.38 30.71 0.1M
2024-11-18 30.85 31.12 30.71 30.77 0.1M
2024-11-15 31.42 31.52 30.54 30.94 0.1M
2024-11-14 31.38 31.66 30.79 31.23 0.1M
2024-11-13 32.05 32.05 31.08 31.24 0.1M
2024-11-12 31.75 32.11 30.89 31.56 0.1M
2024-11-11 31.42 32.05 31.12 31.76 0.1M
2024-11-08 30.59 31.13 29.35 30.84 0.1M
2024-11-07 31.85 31.85 30.41 30.46 0.2M
2024-11-06 30.27 32.24 30.27 32.21 0.4M
2024-11-05 27.87 28.72 27.87 28.70 0.1M
2024-11-04 27.56 28.05 27.04 27.79 0.1M
2024-11-01 28.10 28.70 27.61 27.81 0.1M
2024-10-31 28.51 28.92 27.23 27.83 0.1M
2024-10-30 28.29 29.14 28.29 28.40 0.1M
2024-10-29 28.42 28.62 28.16 28.45 0.1M
2024-10-28 28.02 28.98 28.02 28.64 0.2M
2024-10-25 28.52 28.75 27.64 27.87 0.1M
2024-10-24 27.76 28.37 26.48 28.28 0.1M
2024-10-23 27.10 27.38 25.92 27.25 0.1M
2024-10-22 27.91 27.91 27.09 27.36 0.0M
2024-10-21 27.94 28.09 26.96 27.08 0.1M
2024-10-18 28.61 28.61 28.12 28.12 0.1M
2024-10-17 28.52 28.71 28.19 28.61 0.2M
2024-10-16 28.51 28.88 28.29 28.54 0.1M
2024-10-15 27.94 28.76 27.68 28.19 0.1M
2024-10-14 27.90 28.21 27.73 27.90 0.1M
2024-10-11 27.10 28.10 27.10 27.91 0.1M
2024-10-10 26.95 27.13 26.60 26.98 0.1M
2024-10-09 27.00 27.50 26.80 27.23 0.1M
2024-10-08 27.21 27.34 27.02 27.07 0.0M
2024-10-07 27.13 27.17 26.93 27.08 0.0M
2024-10-04 27.30 27.45 26.99 27.30 0.1M
2024-10-03 26.68 26.91 26.54 26.85 0.0M
2024-10-02 27.06 27.45 26.75 26.86 0.1M
2024-10-01 28.01 28.11 26.92 27.17 0.1M
2024-09-30 27.20 28.26 27.20 28.14 0.1M
2024-09-27 27.53 27.56 26.77 27.22 0.1M
2024-09-26 27.35 27.47 27.07 27.24 0.1M
2024-09-25 27.29 27.29 26.65 27.08 0.1M
2024-09-24 27.71 28.10 27.23 27.25 0.1M
2024-09-23 28.52 28.66 27.68 27.69 0.1M
2024-09-20 28.97 29.00 28.26 28.47 0.3M
2024-09-19 28.99 29.26 28.45 29.19 0.1M
2024-09-18 28.29 29.39 27.89 28.37 0.1M
2024-09-17 28.27 28.66 28.04 28.16 0.2M
2024-09-16 28.00 28.20 27.38 27.94 0.1M
2024-09-13 27.70 27.92 27.40 27.86 0.1M
2024-09-12 27.38 27.56 27.08 27.27 0.1M
2024-09-11 27.48 27.48 26.62 27.17 0.1M
2024-09-10 27.64 27.81 27.03 27.77 0.1M
2024-09-09 27.49 27.83 27.46 27.55 0.1M
2024-09-06 28.06 28.12 27.31 27.45 0.1M
2024-09-05 28.29 28.29 27.61 27.90 0.1M
2024-09-04 28.29 28.52 27.77 28.05 0.1M
2024-09-03 28.08 28.66 27.78 28.29 0.1M
2024-08-30 28.52 28.58 27.87 28.46 0.1M
2024-08-29 28.32 28.44 27.70 28.30 0.1M
2024-08-28 27.83 28.39 27.73 28.01 0.1M
2024-08-27 28.03 28.05 27.70 27.88 0.1M
2024-08-26 28.56 28.61 28.12 28.15 0.1M
2024-08-23 27.00 28.81 26.96 28.44 0.1M
2024-08-22 26.52 26.94 26.52 26.82 0.1M
2024-08-21 26.71 26.74 26.19 26.64 0.1M
2024-08-20 26.99 26.99 26.40 26.50 0.1M
2024-08-19 26.70 27.01 26.52 26.99 0.0M
2024-08-16 26.05 26.67 26.05 26.52 0.2M
2024-08-15 26.14 26.48 25.95 26.08 0.1M
2024-08-14 25.87 25.87 25.16 25.49 0.1M
2024-08-13 25.37 25.81 24.91 25.80 0.3M
2024-08-12 25.72 25.90 24.91 25.00 0.1M
2024-08-09 25.71 25.71 25.25 25.60 0.1M
2024-08-08 25.56 25.84 25.45 25.79 0.1M
2024-08-07 25.83 26.11 25.20 25.29 0.1M
2024-08-06 25.51 25.96 25.27 25.65 0.1M
2024-08-05 25.46 26.04 24.43 25.55 0.1M
2024-08-02 26.14 26.83 25.87 26.69 0.2M
2024-08-01 27.67 27.90 26.48 27.03 0.2M
2024-07-31 28.33 28.49 27.50 27.65 0.2M
2024-07-30 28.45 28.83 28.09 28.28 0.1M
2024-07-29 29.22 29.22 28.15 28.35 0.1M
2024-07-26 29.10 29.26 28.33 29.18 0.2M
2024-07-25 27.88 29.49 27.81 28.17 0.2M
2024-07-24 27.85 28.25 27.31 27.44 0.1M
2024-07-23 27.04 28.29 27.04 27.86 0.2M
2024-07-22 26.62 27.38 26.28 27.23 0.1M
2024-07-19 26.70 27.01 26.47 26.82 0.1M
2024-07-18 26.75 27.43 26.22 26.65 0.2M
2024-07-17 26.28 27.28 25.91 27.16 0.1M
2024-07-16 25.41 26.59 25.41 26.55 0.1M
2024-07-15 24.60 25.52 24.33 25.14 0.1M
2024-07-12 24.42 24.50 21.73 24.28 0.1M
2024-07-11 23.49 24.14 22.91 24.12 0.1M
2024-07-10 22.47 23.00 22.40 22.94 0.1M
2024-07-09 22.45 22.51 22.14 22.41 0.2M
2024-07-08 22.34 22.68 22.29 22.52 0.1M
2024-07-05 22.39 22.55 22.08 22.22 0.1M
2024-07-03 23.01 23.01 22.44 22.44 0.0M
2024-07-02 22.76 23.06 22.76 23.05 0.0M
2024-07-01 22.81 22.92 22.57 22.72 0.1M
2024-06-28 22.49 23.00 22.40 22.83 0.3M
2024-06-27 21.85 22.22 21.80 22.20 0.1M
2024-06-26 21.39 21.98 21.17 21.81 0.1M
2024-06-25 21.52 21.76 21.51 21.60 0.1M
2024-06-24 21.38 21.94 21.25 21.68 0.1M
2024-06-21 21.49 21.57 21.18 21.24 0.2M
2024-06-20 21.32 21.53 21.26 21.42 0.1M
2024-06-18 21.36 21.65 21.27 21.51 0.1M
2024-06-17 20.84 21.36 20.79 21.35 0.1M
2024-06-14 20.94 20.99 20.76 20.92 0.1M
2024-06-13 21.48 21.48 21.02 21.20 0.1M
2024-06-12 21.66 22.10 21.42 21.56 0.1M
2024-06-11 20.85 21.10 20.67 21.00 0.1M
2024-06-10 21.28 21.28 20.84 20.98 0.1M
2024-06-07 21.16 21.40 21.11 21.36 0.1M
2024-06-06 21.23 21.43 21.04 21.40 0.0M
2024-06-05 21.38 21.61 20.37 21.14 0.1M
2024-06-04 21.34 21.97 21.09 21.15 0.1M
2024-06-03 21.95 22.00 21.42 21.48 0.0M
2024-05-31 21.90 21.98 21.67 21.80 0.1M
2024-05-30 21.70 21.84 21.48 21.65 0.1M
2024-05-29 21.45 21.45 21.16 21.36 0.1M
2024-05-28 22.53 22.53 21.75 21.84 0.1M
2024-05-24 22.22 22.42 22.06 22.41 0.1M
2024-05-23 22.63 22.66 22.14 22.16 0.1M
2024-05-22 22.42 22.68 22.12 22.56 0.1M
2024-05-21 22.29 22.61 22.12 22.52 0.1M
2024-05-20 23.01 23.01 22.29 22.29 0.1M
2024-05-17 22.85 23.10 22.81 22.93 0.1M
2024-05-16 22.74 23.00 21.02 22.80 0.1M
2024-05-15 22.98 22.98 22.48 22.73 0.1M
2024-05-14 22.91 22.94 22.56 22.67 0.1M
2024-05-13 22.81 23.06 22.54 22.59 0.1M
2024-05-10 22.63 22.78 22.23 22.65 0.1M
2024-05-09 22.56 22.68 22.27 22.60 0.1M
2024-05-08 21.93 22.62 21.73 22.59 0.1M
2024-05-07 22.12 22.34 21.96 21.99 0.1M
2024-05-06 22.47 22.68 22.15 22.16 0.1M
2024-05-03 22.67 22.67 21.56 22.38 0.1M
2024-05-02 22.33 22.36 22.00 22.25 0.1M
2024-05-01 20.89 22.13 20.89 22.02 0.1M
2024-04-30 21.11 21.23 20.75 20.87 0.3M
2024-04-29 21.25 21.63 21.25 21.34 0.2M
2024-04-26 20.57 21.33 20.57 21.23 0.1M
2024-04-25 20.43 20.64 19.75 20.55 0.1M
2024-04-24 19.79 20.04 19.61 20.00 0.1M
2024-04-23 19.70 20.08 19.70 20.00 0.1M
2024-04-22 19.41 19.82 19.38 19.67 0.1M
2024-04-19 18.49 19.47 18.49 19.44 0.1M
2024-04-18 18.45 18.70 18.42 18.59 0.1M
2024-04-17 18.64 18.80 18.42 18.44 0.1M
2024-04-16 18.72 18.72 18.41 18.45 0.1M
2024-04-15 18.72 18.86 18.54 18.73 0.1M
2024-04-12 18.75 18.90 18.67 18.72 0.1M
2024-04-11 19.42 19.42 18.69 18.91 0.1M
2024-04-10 19.41 19.41 18.63 18.84 0.1M
2024-04-09 19.86 19.94 19.78 19.90 0.1M
2024-04-08 19.60 19.98 19.60 19.83 0.1M
2024-04-05 19.56 19.75 19.44 19.48 0.1M
2024-04-04 19.93 20.02 19.63 19.65 0.1M
2024-04-03 19.66 19.89 19.61 19.69 0.1M
2024-04-02 20.09 20.11 19.71 19.80 0.1M
2024-04-01 20.79 20.79 20.27 20.35 0.1M
2024-03-28 20.58 20.90 20.50 20.82 0.1M
2024-03-27 19.86 20.64 19.86 20.64 0.1M
2024-03-26 19.94 19.94 19.64 19.74 0.1M
2024-03-25 19.77 19.92 19.71 19.80 0.0M
2024-03-22 20.35 20.35 19.68 19.69 0.1M
2024-03-21 20.11 20.33 19.94 20.26 0.1M
2024-03-20 19.12 20.29 19.12 20.00 0.1M
2024-03-19 19.21 19.47 19.21 19.25 0.0M
2024-03-18 19.50 19.50 19.11 19.27 0.1M
2024-03-15 19.33 19.76 19.29 19.56 0.2M
2024-03-14 20.06 20.08 19.27 19.39 0.1M
2024-03-13 20.11 20.44 20.02 20.16 0.1M
2024-03-12 20.21 20.35 20.02 20.17 0.1M
2024-03-11 20.21 20.43 20.07 20.32 0.1M
2024-03-08 20.55 20.55 19.90 20.22 0.1M
2024-03-07 20.70 20.80 20.19 20.24 0.1M
2024-03-06 20.53 20.73 19.92 20.47 0.1M
2024-03-05 19.98 20.61 19.98 20.52 0.1M
2024-03-04 19.93 20.34 19.93 20.08 0.1M
2024-03-01 19.88 19.98 19.56 19.92 0.1M
2024-02-29 19.95 20.18 19.86 20.02 0.1M
2024-02-28 19.89 19.89 19.49 19.52 0.1M
2024-02-27 19.88 20.21 19.79 20.00 0.1M
2024-02-26 19.66 19.95 19.66 19.76 0.1M
2024-02-23 19.64 19.93 19.39 19.79 0.1M
2024-02-22 19.90 20.54 19.38 19.60 0.1M
2024-02-21 20.20 20.78 19.38 19.98 0.1M
2024-02-20 19.90 20.39 19.85 20.20 0.1M
2024-02-16 20.44 20.64 20.21 20.21 0.1M
2024-02-15 19.74 20.67 19.74 20.64 0.1M
2024-02-14 19.55 19.77 19.32 19.68 0.1M
2024-02-13 19.76 19.94 19.12 19.30 0.3M
2024-02-12 20.06 20.72 20.06 20.40 0.1M
2024-02-09 19.66 20.23 19.34 20.19 0.1M
2024-02-08 19.50 19.78 19.41 19.62 0.1M
2024-02-07 19.97 19.97 19.19 19.63 0.1M
2024-02-06 19.75 20.11 19.75 19.91 0.1M
2024-02-05 20.25 20.25 19.78 19.97 0.1M
2024-02-02 20.43 20.74 20.18 20.36 0.1M
2024-02-01 21.39 21.64 20.31 20.82 0.1M
2024-01-31 21.65 22.29 21.24 21.24 0.2M
2024-01-30 21.81 22.17 21.68 22.06 0.4M
2024-01-29 21.77 22.07 19.81 21.86 0.1M
2024-01-26 21.34 21.97 21.34 21.80 0.1M
2024-01-25 21.94 21.94 20.19 21.32 0.1M
2024-01-24 21.07 21.37 20.77 20.88 0.1M
2024-01-23 21.27 21.30 20.79 20.90 0.1M
2024-01-22 20.51 21.12 20.51 21.11 0.1M
2024-01-19 20.16 20.32 19.89 20.28 0.1M
2024-01-18 20.06 20.15 19.87 20.01 0.1M
2024-01-17 19.74 20.15 19.74 19.99 0.1M
2024-01-16 19.98 20.15 19.88 20.07 0.1M
2024-01-12 20.62 21.10 20.20 20.26 0.1M
2024-01-11 20.37 20.87 20.13 20.45 0.1M
2024-01-10 20.35 20.79 20.26 20.59 0.2M
2024-01-09 20.59 20.63 20.25 20.37 0.4M
2024-01-08 20.99 20.99 20.50 20.85 0.1M
2024-01-05 20.92 21.29 20.76 20.99 0.2M
2024-01-04 21.22 21.45 21.03 21.04 0.1M
2024-01-03 21.91 21.91 21.06 21.10 0.1M
2024-01-02 21.80 22.34 21.75 21.99 0.1M