尤纳姆集团

UNM
🏛️ 美国 →
77.78
最后更新: 2025-09-30
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 73.28 73.55 72.99 73.03 1.2M
2024-12-30 72.38 73.36 72.20 73.05 1.0M
2024-12-27 73.32 74.03 72.81 73.19 0.6M
2024-12-26 73.19 73.85 73.00 73.77 0.4M
2024-12-24 73.04 73.36 72.65 73.34 0.3M
2024-12-23 71.45 72.83 71.45 72.78 0.9M
2024-12-20 70.95 72.39 70.38 72.01 4.0M
2024-12-19 72.00 72.36 70.68 70.96 1.8M
2024-12-18 73.25 73.25 70.37 70.51 2.9M
2024-12-17 72.85 73.41 72.62 72.86 1.5M
2024-12-16 73.43 74.04 73.17 73.58 2.0M
2024-12-13 73.60 74.06 73.31 73.83 0.9M
2024-12-12 73.79 74.75 73.48 73.60 0.8M
2024-12-11 73.08 73.15 72.03 72.92 1.3M
2024-12-10 74.40 74.43 72.24 72.84 1.5M
2024-12-09 74.94 75.54 74.03 74.05 1.3M
2024-12-06 75.78 76.10 74.80 74.96 1.4M
2024-12-05 75.87 76.49 75.75 76.10 1.3M
2024-12-04 76.02 76.32 74.76 75.67 1.1M
2024-12-03 76.48 76.69 75.67 76.04 1.2M
2024-12-02 77.01 77.17 76.22 76.35 1.0M
2024-11-29 77.56 77.63 76.72 76.90 0.5M
2024-11-27 76.40 77.20 76.25 77.07 0.8M
2024-11-26 76.00 76.27 75.15 76.21 1.3M
2024-11-25 75.75 76.72 75.48 76.21 2.2M
2024-11-22 75.64 76.31 75.45 75.84 1.8M
2024-11-21 74.50 75.93 74.10 75.43 2.1M
2024-11-20 72.61 72.69 72.09 72.62 0.9M
2024-11-19 71.85 72.21 71.02 72.08 1.1M
2024-11-18 73.27 73.62 72.54 72.58 1.3M
2024-11-15 72.70 73.24 72.46 73.19 1.5M
2024-11-14 72.56 72.96 71.91 72.24 1.4M
2024-11-13 70.90 71.44 70.67 71.02 0.9M
2024-11-12 70.11 71.33 69.80 71.30 1.3M
2024-11-11 70.10 71.42 70.10 70.22 1.2M
2024-11-08 69.78 69.89 69.01 69.42 1.1M
2024-11-07 69.57 69.81 69.02 69.36 1.5M
2024-11-06 68.20 70.41 67.49 70.20 2.4M
2024-11-05 64.00 64.97 63.98 64.87 0.9M
2024-11-04 64.25 64.97 64.01 64.08 1.4M
2024-11-01 64.19 64.63 63.84 64.12 1.6M
2024-10-31 64.16 64.85 63.95 64.18 1.6M
2024-10-30 63.33 64.91 62.76 64.39 3.4M
2024-10-29 61.63 62.03 61.37 61.63 1.6M
2024-10-28 61.95 62.35 61.69 61.85 1.3M
2024-10-25 62.97 63.05 61.42 61.67 1.3M
2024-10-24 63.52 63.56 63.01 63.34 1.9M
2024-10-23 63.15 63.59 62.87 63.43 0.7M
2024-10-22 63.31 63.92 62.68 63.33 0.6M
2024-10-21 63.60 63.86 63.20 63.38 0.9M
2024-10-18 64.07 64.07 63.44 63.62 0.7M
2024-10-17 64.15 64.52 63.73 64.21 0.8M
2024-10-16 63.25 64.25 63.13 63.70 1.2M
2024-10-15 62.99 63.88 62.85 63.27 0.6M
2024-10-14 62.96 63.08 62.57 62.97 1.3M
2024-10-11 61.91 63.25 61.77 62.73 1.1M
2024-10-10 61.90 62.21 61.29 61.63 1.0M
2024-10-09 60.83 61.83 60.48 61.65 1.0M
2024-10-08 61.29 61.44 60.39 60.42 1.0M
2024-10-07 61.45 61.72 60.87 61.17 1.4M
2024-10-04 60.00 61.70 59.98 61.55 1.6M
2024-10-03 59.38 59.47 58.66 59.30 0.9M
2024-10-02 59.19 59.83 58.81 59.54 1.1M
2024-10-01 59.04 59.33 58.37 58.88 1.0M
2024-09-30 58.79 59.44 58.09 59.44 1.3M
2024-09-27 58.17 59.01 58.03 58.65 1.1M
2024-09-26 57.57 58.16 57.57 58.12 1.0M
2024-09-25 57.71 57.83 57.21 57.49 1.0M
2024-09-24 58.32 58.69 57.23 57.41 1.1M
2024-09-23 57.46 58.32 57.46 58.24 1.2M
2024-09-20 56.71 57.57 56.50 57.35 4.0M
2024-09-19 56.75 57.15 56.07 56.89 1.2M
2024-09-18 56.45 56.94 56.22 56.24 1.7M
2024-09-17 56.35 56.74 56.19 56.40 0.7M
2024-09-16 55.46 56.26 55.41 56.25 1.0M
2024-09-13 54.80 55.13 54.73 55.02 0.8M
2024-09-12 53.48 54.55 53.41 54.45 1.6M
2024-09-11 54.05 54.15 52.71 53.33 1.1M
2024-09-10 54.21 54.61 53.71 54.15 1.2M
2024-09-09 54.00 54.55 53.57 54.36 1.5M
2024-09-06 55.10 55.69 53.96 54.14 1.5M
2024-09-05 55.57 55.57 54.64 55.26 1.3M
2024-09-04 55.00 55.50 54.70 55.15 1.0M
2024-09-03 55.36 55.62 54.84 55.05 1.3M
2024-08-30 55.28 55.59 55.01 55.49 1.1M
2024-08-29 55.26 55.59 54.83 55.29 0.6M
2024-08-28 54.65 55.49 54.62 55.23 0.8M
2024-08-27 54.84 55.00 54.51 54.79 0.7M
2024-08-26 54.48 55.34 54.43 54.64 0.8M
2024-08-23 54.32 54.60 54.02 54.24 1.1M
2024-08-22 53.86 54.27 53.77 54.05 0.9M
2024-08-21 54.13 54.18 53.68 53.88 1.0M
2024-08-20 54.32 54.34 53.95 54.06 0.9M
2024-08-19 54.85 55.21 54.37 54.52 1.4M
2024-08-16 54.44 55.42 54.41 55.03 1.1M
2024-08-15 54.92 55.09 54.37 54.41 1.0M
2024-08-14 53.83 54.32 53.69 54.20 0.9M
2024-08-13 53.60 53.76 53.01 53.62 0.7M
2024-08-12 53.85 54.21 53.25 53.40 0.7M
2024-08-09 53.03 53.83 52.65 53.63 0.8M
2024-08-08 53.23 53.47 52.85 53.09 0.7M
2024-08-07 53.33 53.45 52.71 52.83 0.8M
2024-08-06 52.88 53.18 52.35 52.83 0.9M
2024-08-05 52.55 53.09 51.80 52.81 1.7M
2024-08-02 55.70 55.77 53.69 53.90 2.0M
2024-08-01 57.77 58.14 56.24 56.56 1.3M
2024-07-31 55.59 58.17 55.12 57.53 3.1M
2024-07-30 53.70 54.43 53.64 54.28 1.5M
2024-07-29 53.47 53.73 53.26 53.52 1.1M
2024-07-26 53.06 53.64 53.05 53.24 1.1M
2024-07-25 53.81 54.35 53.37 53.38 1.1M
2024-07-24 54.04 54.33 53.53 53.58 1.0M
2024-07-23 53.78 54.00 53.54 53.95 0.8M
2024-07-22 53.54 54.13 53.43 53.83 1.4M
2024-07-19 53.56 53.83 52.96 53.55 1.0M
2024-07-18 53.88 54.66 53.52 53.56 1.3M
2024-07-17 53.82 54.40 53.79 53.91 1.4M
2024-07-16 53.03 54.05 52.89 53.63 1.3M
2024-07-15 52.20 53.17 52.19 52.95 1.2M
2024-07-12 51.70 52.20 51.55 51.92 0.8M
2024-07-11 51.75 51.75 51.25 51.50 1.3M
2024-07-10 51.01 51.40 50.70 51.24 1.2M
2024-07-09 50.06 51.09 50.03 50.63 1.0M
2024-07-08 50.17 50.80 50.04 50.18 1.2M
2024-07-05 50.43 50.62 49.63 49.81 2.3M
2024-07-03 51.48 51.53 50.45 50.63 0.7M
2024-07-02 51.05 51.73 51.04 51.49 1.4M
2024-07-01 51.62 51.68 51.04 51.20 0.8M
2024-06-28 50.70 51.23 50.51 51.11 1.6M
2024-06-27 50.29 50.79 50.23 50.71 1.1M
2024-06-26 50.77 50.77 49.80 50.43 1.4M
2024-06-25 50.95 51.04 50.48 50.82 0.9M
2024-06-24 51.00 51.34 50.64 50.97 1.3M
2024-06-21 50.30 50.87 50.17 50.85 2.6M
2024-06-20 49.46 50.42 49.16 50.34 0.9M
2024-06-18 49.22 49.48 49.04 49.40 0.9M
2024-06-17 48.59 49.23 48.38 49.21 0.9M
2024-06-14 49.45 49.65 48.41 48.48 1.1M
2024-06-13 49.74 49.78 49.10 49.74 0.6M
2024-06-12 50.00 50.44 49.62 49.91 1.4M
2024-06-11 50.81 50.82 49.69 50.01 1.2M
2024-06-10 51.53 51.65 51.07 51.33 0.8M
2024-06-07 51.67 52.11 51.54 51.76 0.7M
2024-06-06 51.87 52.13 51.39 51.54 1.0M
2024-06-05 52.20 52.40 51.32 51.82 0.9M
2024-06-04 53.49 53.71 52.23 52.30 1.1M
2024-06-03 53.98 54.19 53.58 53.82 1.1M
2024-05-31 53.02 53.87 52.91 53.86 1.6M
2024-05-30 52.37 53.08 52.36 53.01 0.7M
2024-05-29 52.12 52.46 51.93 52.40 1.1M
2024-05-28 52.39 52.70 52.11 52.28 1.0M
2024-05-24 52.62 52.68 52.43 52.67 0.5M
2024-05-23 52.82 52.83 52.18 52.36 0.8M
2024-05-22 52.72 53.23 52.56 52.92 0.6M
2024-05-21 52.53 52.82 52.40 52.75 0.5M
2024-05-20 53.11 53.19 52.22 52.41 0.7M
2024-05-17 53.02 53.26 52.88 53.09 0.9M
2024-05-16 52.85 53.14 52.64 52.77 0.8M
2024-05-15 52.74 52.95 52.19 52.48 0.8M
2024-05-14 52.90 53.05 52.78 52.94 0.6M
2024-05-13 53.11 53.36 52.80 52.91 0.8M
2024-05-10 52.76 53.19 52.76 53.09 0.7M
2024-05-09 52.47 52.95 52.46 52.67 0.6M
2024-05-08 52.62 52.82 52.48 52.58 0.8M
2024-05-07 52.37 52.71 52.25 52.47 1.0M
2024-05-06 51.93 52.35 51.48 52.18 0.9M
2024-05-03 51.56 51.88 50.62 51.62 1.0M
2024-05-02 52.30 52.30 51.25 51.69 1.5M
2024-05-01 50.90 52.09 50.34 51.87 2.8M
2024-04-30 50.45 50.88 50.44 50.70 1.5M
2024-04-29 50.82 51.25 50.82 51.01 1.4M
2024-04-26 51.07 51.12 50.54 50.75 1.0M
2024-04-25 51.69 51.80 51.11 51.36 0.7M
2024-04-24 51.68 52.06 51.49 51.97 0.9M
2024-04-23 51.93 52.21 51.76 51.79 0.8M
2024-04-22 51.69 52.12 51.49 51.80 0.9M
2024-04-19 50.87 51.48 50.66 51.36 1.3M
2024-04-18 50.55 51.12 50.46 50.79 1.1M
2024-04-17 50.70 50.70 50.01 50.16 0.8M
2024-04-16 50.23 50.53 49.69 50.39 1.2M
2024-04-15 50.93 51.06 49.89 49.95 1.0M
2024-04-12 50.25 50.89 49.95 50.30 1.5M
2024-04-11 50.78 50.86 49.88 50.25 2.0M
2024-04-10 51.67 51.82 50.94 51.09 1.3M
2024-04-09 53.00 53.15 51.39 51.63 1.3M
2024-04-08 53.57 53.81 53.27 53.27 1.3M
2024-04-05 53.74 53.94 53.50 53.73 0.7M
2024-04-04 54.39 54.57 53.31 53.38 0.9M
2024-04-03 54.01 54.57 54.00 54.28 1.1M
2024-04-02 53.96 54.56 53.94 54.10 1.1M
2024-04-01 54.00 54.06 53.52 53.87 1.2M
2024-03-28 53.76 53.97 53.45 53.66 1.2M
2024-03-27 53.30 53.82 53.29 53.70 1.0M
2024-03-26 53.11 53.58 52.89 53.15 0.9M
2024-03-25 52.15 53.32 52.15 53.13 0.9M
2024-03-22 52.80 52.87 52.02 52.13 0.9M
2024-03-21 53.04 53.22 52.64 52.71 1.2M
2024-03-20 52.20 53.04 52.20 52.99 1.1M
2024-03-19 52.00 52.62 51.89 52.40 1.1M
2024-03-18 52.05 52.43 51.87 51.91 1.1M
2024-03-15 51.44 52.17 51.44 52.11 4.6M
2024-03-14 51.25 51.67 50.83 51.65 1.3M
2024-03-13 51.06 51.47 50.80 51.28 1.1M
2024-03-12 50.43 50.95 50.19 50.89 1.0M
2024-03-11 50.32 50.48 49.90 50.35 1.0M
2024-03-08 51.36 51.78 50.33 50.40 1.1M
2024-03-07 50.61 51.49 50.61 51.39 1.2M
2024-03-06 50.61 50.71 49.80 50.60 1.9M
2024-03-05 49.54 50.73 49.54 50.48 1.5M
2024-03-04 49.62 50.09 49.42 49.63 2.3M
2024-03-01 49.55 49.67 49.02 49.30 2.1M
2024-02-29 49.44 49.72 49.17 49.45 4.9M
2024-02-28 49.20 49.86 49.20 49.36 2.6M
2024-02-27 49.32 49.73 49.07 49.20 2.1M
2024-02-26 49.36 49.92 49.19 49.20 0.9M
2024-02-23 49.41 50.05 49.30 49.58 0.7M
2024-02-22 49.08 49.70 48.88 49.40 1.0M
2024-02-21 49.26 49.39 48.73 48.98 0.9M
2024-02-20 48.63 49.56 48.53 49.23 1.4M
2024-02-16 48.80 49.16 48.29 48.73 1.4M
2024-02-15 48.45 49.18 48.45 48.70 1.2M
2024-02-14 48.25 48.68 48.11 48.44 1.2M
2024-02-13 48.64 48.85 47.65 48.02 1.2M
2024-02-12 47.86 48.73 47.79 48.45 1.1M
2024-02-09 47.22 47.77 47.00 47.73 0.9M
2024-02-08 47.31 47.43 46.64 47.35 1.1M
2024-02-07 47.63 47.87 46.97 47.27 1.3M
2024-02-06 47.50 47.92 47.41 47.53 1.6M
2024-02-05 47.26 47.85 47.01 47.50 1.1M
2024-02-02 47.44 47.79 47.24 47.34 1.4M
2024-02-01 48.10 48.18 46.39 47.09 2.5M
2024-01-31 49.98 49.98 48.11 48.34 4.5M
2024-01-30 47.05 47.95 47.03 47.84 1.8M
2024-01-29 47.41 47.56 46.79 46.99 2.0M
2024-01-26 47.44 47.51 47.09 47.41 1.0M
2024-01-25 46.79 47.28 46.70 47.27 1.5M
2024-01-24 46.99 47.32 46.80 47.09 1.4M
2024-01-23 46.72 47.02 46.46 46.69 1.0M
2024-01-22 46.16 46.73 46.16 46.67 1.5M
2024-01-19 46.02 46.20 45.71 46.07 1.0M
2024-01-18 45.35 45.92 45.23 45.87 1.6M
2024-01-17 44.83 45.77 44.83 45.40 1.2M
2024-01-16 45.24 45.55 45.03 45.24 0.8M
2024-01-12 45.55 45.65 45.26 45.36 0.8M
2024-01-11 45.01 45.49 44.84 45.26 1.1M
2024-01-10 45.22 45.42 44.88 45.18 0.9M
2024-01-09 45.56 45.56 44.83 45.32 1.3M
2024-01-08 45.72 46.04 45.25 45.70 1.6M
2024-01-05 46.27 46.41 45.54 45.84 2.5M
2024-01-04 46.40 46.83 46.13 46.18 1.4M
2024-01-03 46.27 46.57 45.66 46.25 1.7M
2024-01-02 45.28 45.72 45.16 45.70 0.9M