Upbound Group Inc

UPBD
🏛️ 美国 →
24.23
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
2024-12-31 29.15 29.54 28.61 29.17 0.3M
2024-12-30 29.19 29.57 28.74 28.80 0.4M
2024-12-27 29.78 30.17 29.03 29.20 0.6M
2024-12-26 29.70 30.14 29.56 30.01 0.4M
2024-12-24 29.83 30.66 29.57 29.85 0.1M
2024-12-23 29.90 30.19 29.52 29.78 0.4M
2024-12-20 29.11 30.51 29.11 30.15 1.5M
2024-12-19 30.55 31.21 29.32 29.41 0.4M
2024-12-18 31.76 32.10 30.35 30.45 0.5M
2024-12-17 32.06 32.37 31.64 31.70 0.3M
2024-12-16 31.76 32.97 31.76 32.29 0.5M
2024-12-13 34.14 34.16 31.78 31.85 0.9M
2024-12-12 33.72 34.08 33.42 33.60 0.2M
2024-12-11 34.02 34.30 33.62 33.71 0.4M
2024-12-10 34.30 34.50 33.65 33.71 0.3M
2024-12-09 34.19 34.75 34.15 34.28 0.4M
2024-12-06 34.39 34.39 33.60 33.88 0.3M
2024-12-05 34.86 34.86 33.78 33.84 0.3M
2024-12-04 34.22 34.51 33.63 34.09 0.3M
2024-12-03 34.61 34.75 34.04 34.24 0.2M
2024-12-02 34.30 34.73 33.96 34.59 0.3M
2024-11-29 35.05 35.12 34.21 34.39 0.2M
2024-11-27 34.68 34.99 34.07 34.45 0.2M
2024-11-26 34.56 34.74 34.05 34.40 0.6M
2024-11-25 34.31 36.00 34.18 35.01 0.8M
2024-11-22 33.28 34.03 33.05 33.80 0.4M
2024-11-21 32.43 33.19 32.29 32.99 0.3M
2024-11-20 32.46 32.54 31.63 32.11 0.2M
2024-11-19 32.19 32.76 32.16 32.41 0.3M
2024-11-18 32.04 32.66 32.03 32.64 0.3M
2024-11-15 32.64 32.81 31.74 31.78 0.5M
2024-11-14 33.30 33.36 32.31 32.44 0.3M
2024-11-13 33.63 33.91 32.99 33.09 0.4M
2024-11-12 33.36 33.79 33.01 33.32 0.4M
2024-11-11 33.33 33.80 33.13 33.37 0.4M
2024-11-08 32.82 33.02 32.56 32.97 0.6M
2024-11-07 33.81 33.81 32.67 32.80 0.5M
2024-11-06 31.00 34.55 31.00 34.09 1.0M
2024-11-05 29.91 30.94 29.76 30.91 0.4M
2024-11-04 29.46 30.38 29.36 30.07 0.4M
2024-11-01 29.53 30.07 29.24 29.46 0.6M
2024-10-31 27.93 30.09 27.31 29.24 0.8M
2024-10-30 26.67 27.25 26.67 27.08 0.3M
2024-10-29 26.75 26.88 26.50 26.73 0.3M
2024-10-28 27.02 27.29 26.90 27.08 0.4M
2024-10-25 27.52 27.87 26.75 26.79 0.5M
2024-10-24 27.60 27.69 27.07 27.09 0.4M
2024-10-23 28.25 28.44 27.40 27.62 0.4M
2024-10-22 28.75 28.75 28.29 28.36 0.4M
2024-10-21 29.83 29.91 28.79 28.82 0.4M
2024-10-18 30.71 30.71 29.75 29.89 0.3M
2024-10-17 30.46 30.69 30.22 30.59 0.4M
2024-10-16 30.10 30.73 29.97 30.46 0.4M
2024-10-15 29.43 30.23 29.40 29.88 0.4M
2024-10-14 28.71 29.44 28.50 29.37 0.4M
2024-10-11 29.03 29.26 28.83 28.87 0.3M
2024-10-10 29.00 29.39 28.53 29.03 0.5M
2024-10-09 29.33 29.94 29.06 29.45 0.3M
2024-10-08 29.86 29.89 29.01 29.14 0.5M
2024-10-07 29.95 29.95 29.32 29.67 0.7M
2024-10-04 28.98 29.82 28.70 29.79 0.6M
2024-10-03 28.14 28.73 27.81 28.65 0.6M
2024-10-02 29.60 29.66 28.34 28.36 0.7M
2024-10-01 31.14 31.33 29.66 29.78 0.9M
2024-09-30 32.36 32.56 31.44 31.99 0.9M
2024-09-27 32.00 32.54 31.86 32.43 0.6M
2024-09-26 31.58 31.71 31.21 31.67 0.6M
2024-09-25 30.82 31.47 30.52 31.24 1.0M
2024-09-24 30.59 31.17 30.51 30.85 0.8M
2024-09-23 30.56 30.71 30.00 30.39 0.6M
2024-09-20 31.07 31.28 30.30 30.33 1.5M
2024-09-19 31.49 31.49 30.69 31.09 1.9M
2024-09-18 30.84 31.85 30.57 30.70 0.8M
2024-09-17 30.91 31.48 30.69 30.75 1.6M
2024-09-16 31.07 31.40 30.42 30.50 0.5M
2024-09-13 30.45 31.43 30.45 30.93 0.6M
2024-09-12 30.06 30.15 29.57 29.82 0.3M
2024-09-11 29.86 30.22 29.74 29.90 0.7M
2024-09-10 30.49 31.23 29.44 30.05 0.7M
2024-09-09 30.85 31.04 30.33 30.49 0.6M
2024-09-06 32.06 32.29 30.58 30.63 0.5M
2024-09-05 32.89 32.89 32.04 32.06 0.4M
2024-09-04 33.05 33.06 32.63 32.67 0.4M
2024-09-03 33.05 33.41 32.67 33.05 0.5M
2024-08-30 33.64 33.74 32.81 33.30 0.5M
2024-08-29 33.63 33.85 33.19 33.34 0.5M
2024-08-28 33.00 33.55 32.90 33.47 0.3M
2024-08-27 33.20 33.37 32.78 33.07 0.2M
2024-08-26 33.63 34.05 33.27 33.39 0.3M
2024-08-23 31.76 33.45 31.76 33.41 0.4M
2024-08-22 32.07 32.07 31.40 31.45 0.5M
2024-08-21 31.82 32.17 31.48 32.04 0.8M
2024-08-20 31.59 31.87 31.25 31.37 0.4M
2024-08-19 31.82 32.09 31.54 31.85 0.3M
2024-08-16 31.26 32.25 31.26 31.56 0.3M
2024-08-15 31.62 32.00 31.22 31.30 0.6M
2024-08-14 31.59 31.73 30.35 30.43 0.5M
2024-08-13 31.31 31.78 31.11 31.61 0.3M
2024-08-12 32.17 32.17 31.13 31.22 0.4M
2024-08-09 32.58 32.58 31.89 32.19 0.4M
2024-08-08 32.14 32.46 31.75 32.43 0.4M
2024-08-07 32.87 33.01 31.58 31.75 0.3M
2024-08-06 32.76 33.29 32.35 32.40 0.5M
2024-08-05 33.10 33.10 32.01 32.91 0.6M
2024-08-02 34.60 35.25 33.47 34.19 0.6M
2024-08-01 36.66 38.43 34.64 35.17 1.2M
2024-07-31 37.66 38.72 37.30 37.73 1.1M
2024-07-30 37.32 37.95 36.98 37.78 0.6M
2024-07-29 37.05 37.47 36.65 36.92 0.6M
2024-07-26 35.86 37.28 35.85 37.16 0.5M
2024-07-25 34.49 35.67 34.36 35.49 0.7M
2024-07-24 33.45 35.11 33.39 34.31 0.8M
2024-07-23 32.96 33.57 32.90 33.38 0.6M
2024-07-22 32.81 33.63 32.48 33.46 0.4M
2024-07-19 33.25 33.56 32.67 32.74 0.5M
2024-07-18 33.26 34.20 32.90 33.08 0.7M
2024-07-17 32.93 33.90 32.93 33.55 0.8M
2024-07-16 31.94 33.44 31.77 33.39 0.6M
2024-07-15 31.46 32.03 31.23 31.60 0.4M
2024-07-12 31.69 31.83 31.17 31.34 0.4M
2024-07-11 30.41 31.40 30.32 31.07 0.5M
2024-07-10 29.43 29.76 29.29 29.71 0.4M
2024-07-09 29.55 29.69 29.23 29.49 0.5M
2024-07-08 29.75 30.04 29.64 29.66 0.3M
2024-07-05 29.79 29.98 29.34 29.53 0.3M
2024-07-03 30.18 30.59 29.95 30.00 0.1M
2024-07-02 30.15 30.52 30.08 30.12 0.3M
2024-07-01 30.66 30.75 29.82 30.02 0.3M
2024-06-28 30.52 30.93 30.31 30.70 1.1M
2024-06-27 30.44 30.45 29.93 30.13 0.3M
2024-06-26 30.67 30.85 30.45 30.57 0.3M
2024-06-25 31.21 31.26 30.69 30.94 0.4M
2024-06-24 31.31 31.77 31.24 31.25 0.4M
2024-06-21 31.61 31.71 31.00 31.09 0.9M
2024-06-20 31.37 31.66 31.07 31.33 0.5M
2024-06-18 31.30 31.73 30.98 31.53 0.4M
2024-06-17 31.50 32.11 31.48 31.87 0.3M
2024-06-14 31.59 31.71 31.00 31.25 0.3M
2024-06-13 32.60 32.68 31.85 31.91 0.3M
2024-06-12 33.00 33.81 32.74 32.90 0.4M
2024-06-11 32.47 32.52 32.00 32.28 0.5M
2024-06-10 32.28 32.84 32.14 32.82 0.3M
2024-06-07 32.96 33.16 32.65 32.79 0.3M
2024-06-06 32.83 33.13 32.60 33.13 0.3M
2024-06-05 32.73 33.56 32.41 33.35 0.3M
2024-06-04 32.70 32.90 32.39 32.73 0.4M
2024-06-03 33.00 33.30 32.91 33.03 0.4M
2024-05-31 31.41 32.93 31.41 32.82 0.5M
2024-05-30 30.89 31.37 30.89 31.30 0.3M
2024-05-29 30.47 30.84 30.42 30.50 0.3M
2024-05-28 31.17 31.59 31.00 31.04 0.2M
2024-05-24 30.53 30.95 30.37 30.93 0.3M
2024-05-23 31.63 31.63 30.29 30.35 0.4M
2024-05-22 32.00 32.25 31.47 31.64 0.3M
2024-05-21 32.00 32.27 31.72 32.15 0.2M
2024-05-20 32.40 32.57 31.89 32.09 0.3M
2024-05-17 32.78 32.78 32.41 32.58 0.2M
2024-05-16 33.00 33.13 32.51 32.83 0.2M
2024-05-15 33.00 33.30 32.59 33.01 0.3M
2024-05-14 33.00 33.71 32.71 32.98 0.3M
2024-05-13 32.57 33.93 32.57 33.15 0.4M
2024-05-10 32.47 32.76 32.27 32.65 0.3M
2024-05-09 32.31 32.68 32.31 32.66 0.3M
2024-05-08 31.91 32.57 31.58 32.55 0.3M
2024-05-07 31.36 32.18 31.27 32.12 0.4M
2024-05-06 30.86 31.63 30.78 31.36 0.4M
2024-05-03 31.11 31.11 29.68 30.77 0.4M
2024-05-02 31.56 31.56 29.14 30.38 1.0M
2024-05-01 31.21 32.25 30.90 31.62 0.8M
2024-04-30 31.65 31.67 30.96 31.01 0.4M
2024-04-29 32.32 32.49 31.58 31.73 0.3M
2024-04-26 32.00 32.58 31.82 32.41 0.4M
2024-04-25 31.70 32.00 31.21 31.92 0.5M
2024-04-24 31.87 32.00 31.12 31.80 0.4M
2024-04-23 31.04 31.65 31.04 31.49 0.3M
2024-04-22 31.00 31.41 30.74 31.04 0.4M
2024-04-19 30.31 30.96 30.25 30.87 0.4M
2024-04-18 30.62 31.10 30.28 30.46 0.4M
2024-04-17 31.19 31.70 30.61 30.62 0.5M
2024-04-16 30.93 31.03 30.40 31.00 0.4M
2024-04-15 31.48 31.93 30.92 31.11 0.3M
2024-04-12 31.78 31.78 31.30 31.46 0.2M
2024-04-11 32.56 32.56 31.53 31.83 0.6M
2024-04-10 32.84 33.07 31.87 32.28 0.4M
2024-04-09 33.93 34.15 33.42 33.81 0.3M
2024-04-08 33.00 33.71 32.90 33.60 0.3M
2024-04-05 32.02 33.00 31.93 33.00 0.3M
2024-04-04 33.64 33.73 31.94 32.02 0.6M
2024-04-03 33.46 33.52 32.89 33.45 0.3M
2024-04-02 34.12 34.41 33.23 33.45 0.4M
2024-04-01 35.20 35.62 34.97 35.01 0.4M
2024-03-28 35.00 35.59 35.00 35.21 0.4M
2024-03-27 35.25 35.55 34.97 35.00 0.5M
2024-03-26 35.18 35.32 34.77 34.88 0.3M
2024-03-25 34.80 35.23 34.70 35.01 0.4M
2024-03-22 34.41 35.27 34.26 34.63 0.5M
2024-03-21 34.27 34.62 33.95 34.22 0.4M
2024-03-20 33.28 34.23 33.04 34.01 0.3M
2024-03-19 32.64 33.51 32.64 33.31 0.3M
2024-03-18 33.20 33.30 32.62 32.80 0.4M
2024-03-15 32.91 33.77 32.90 33.20 1.0M
2024-03-14 33.30 33.71 32.81 33.20 0.4M
2024-03-13 33.59 34.16 33.15 33.50 0.5M
2024-03-12 32.99 33.71 32.87 33.59 0.3M
2024-03-11 33.28 33.43 32.74 33.18 0.3M
2024-03-08 33.28 33.89 32.99 33.62 0.3M
2024-03-07 33.00 33.33 32.50 32.66 0.3M
2024-03-06 33.52 33.54 32.48 32.63 0.4M
2024-03-05 32.54 33.80 32.54 33.45 0.5M
2024-03-04 33.37 33.91 32.75 32.98 0.3M
2024-03-01 33.68 34.35 33.29 33.48 0.3M
2024-02-29 34.05 34.36 33.61 33.76 0.4M
2024-02-28 33.11 33.74 33.10 33.47 0.3M
2024-02-27 32.86 33.99 32.82 33.66 0.3M
2024-02-26 33.74 34.03 33.08 33.12 0.4M
2024-02-23 34.48 34.71 33.61 33.80 0.3M
2024-02-22 31.22 34.10 30.32 33.93 0.7M
2024-02-21 32.67 32.70 31.94 32.10 0.5M
2024-02-20 31.85 32.75 31.75 32.62 0.3M
2024-02-16 33.05 33.05 32.20 32.31 0.2M
2024-02-15 33.00 33.46 32.86 33.19 0.3M
2024-02-14 32.95 33.07 32.58 32.97 0.4M
2024-02-13 32.91 33.05 32.28 32.52 0.3M
2024-02-12 33.65 34.32 33.65 34.19 0.3M
2024-02-09 33.57 33.66 33.05 33.45 0.3M
2024-02-08 32.71 33.66 32.71 33.50 0.5M
2024-02-07 33.28 33.28 32.69 32.73 0.2M
2024-02-06 32.43 33.20 32.43 33.02 0.3M
2024-02-05 32.68 32.85 32.01 32.60 0.2M
2024-02-02 32.74 33.54 32.28 33.17 0.3M
2024-02-01 33.28 33.52 32.37 33.23 0.4M
2024-01-31 34.63 34.66 33.01 33.20 0.4M
2024-01-30 34.67 34.98 34.59 34.79 0.4M
2024-01-29 34.99 34.99 34.37 34.87 0.4M
2024-01-26 35.00 35.72 34.82 34.85 0.6M
2024-01-25 34.12 34.78 33.81 34.78 0.4M
2024-01-24 34.12 34.12 33.31 33.56 0.3M
2024-01-23 33.92 34.24 33.44 33.89 0.4M
2024-01-22 32.74 33.73 32.57 33.67 0.3M
2024-01-19 32.56 32.65 31.84 32.57 0.2M
2024-01-18 32.52 32.74 31.79 32.37 0.3M
2024-01-17 31.81 32.27 31.71 32.16 0.3M
2024-01-16 32.20 32.42 31.92 32.30 0.3M
2024-01-12 33.55 33.65 32.34 32.54 0.3M
2024-01-11 32.93 33.28 32.44 32.99 0.4M
2024-01-10 32.49 33.21 32.49 33.13 0.4M
2024-01-09 32.66 32.90 32.47 32.66 0.3M
2024-01-08 32.69 33.26 32.51 33.00 0.3M
2024-01-05 32.31 33.18 31.21 32.78 0.4M
2024-01-04 32.73 32.89 32.41 32.68 0.3M
2024-01-03 33.90 33.90 32.60 32.65 0.5M
2024-01-02 34.55 34.88 33.70 33.97 0.6M