优克联

UCL
🏛️ 美国 →
2.39
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 4.89 6.97 4.85 6.59 0.6M
2021-12-30 4.48 5.42 4.48 5.10 0.4M
2021-12-29 3.84 4.40 3.68 4.40 0.2M
2021-12-28 3.63 3.85 3.53 3.81 0.2M
2021-12-27 3.15 3.63 3.07 3.51 0.2M
2021-12-23 3.35 3.77 3.19 3.30 0.4M
2021-12-22 2.82 3.27 2.75 3.03 0.2M
2021-12-21 2.89 3.07 2.68 2.81 0.2M
2021-12-20 2.41 2.68 2.35 2.67 0.2M
2021-12-17 2.48 2.51 2.26 2.47 0.1M
2021-12-16 2.27 2.50 2.16 2.48 0.1M
2021-12-15 2.39 2.60 2.25 2.30 0.1M
2021-12-14 2.50 2.61 2.35 2.49 0.1M
2021-12-13 2.70 2.84 2.53 2.61 0.1M
2021-12-10 2.62 2.80 2.53 2.67 0.1M
2021-12-09 2.58 2.79 2.39 2.70 0.1M
2021-12-08 2.30 2.65 2.25 2.60 0.1M
2021-12-07 2.26 2.41 1.93 2.36 0.2M
2021-12-06 2.47 2.72 2.25 2.31 0.2M
2021-12-03 2.55 3.43 2.20 2.80 2.3M
2021-12-02 2.51 2.63 2.39 2.40 0.1M
2021-12-01 2.59 2.79 2.57 2.66 0.0M
2021-11-30 2.40 2.69 2.40 2.66 0.1M
2021-11-29 2.73 2.90 2.48 2.48 0.1M
2021-11-26 2.64 2.95 2.60 2.81 0.1M
2021-11-24 2.82 2.98 2.65 2.89 0.1M
2021-11-23 2.68 2.91 2.59 2.83 0.1M
2021-11-22 2.74 2.75 2.59 2.68 0.0M
2021-11-19 2.70 2.76 2.58 2.75 0.0M
2021-11-18 2.80 2.90 2.50 2.51 0.1M
2021-11-17 2.75 2.91 2.70 2.80 0.1M
2021-11-16 2.87 2.99 2.79 2.92 0.0M
2021-11-15 2.75 2.99 2.75 2.97 0.1M
2021-11-12 2.76 3.00 2.76 2.84 0.0M
2021-11-11 3.00 3.00 2.73 2.79 0.0M
2021-11-10 2.98 3.10 2.66 2.88 0.0M
2021-11-09 2.97 3.12 2.86 2.91 0.0M
2021-11-08 2.88 2.98 2.75 2.98 0.0M
2021-11-05 2.90 2.90 2.77 2.77 0.0M
2021-11-04 3.08 3.08 2.90 2.96 0.0M
2021-11-03 3.09 3.12 2.89 3.05 0.0M
2021-11-02 3.15 3.35 2.93 3.00 0.0M
2021-11-01 3.16 3.29 2.99 3.17 0.1M
2021-10-29 3.10 3.29 2.93 3.13 0.2M
2021-10-27 2.91 3.05 2.70 3.00 0.1M
2021-10-26 2.94 2.99 2.66 2.95 0.1M
2021-10-25 2.95 3.06 2.75 2.94 0.1M
2021-10-22 3.11 3.20 2.64 2.76 0.2M
2021-10-21 3.69 4.41 3.01 3.12 1.5M
2021-10-20 3.73 3.77 3.60 3.71 0.0M
2021-10-19 3.91 4.06 3.65 3.79 0.0M
2021-10-18 3.91 4.39 3.85 3.88 0.2M
2021-10-15 3.82 4.43 3.82 3.97 0.1M
2021-10-14 4.00 4.13 3.85 3.85 0.0M
2021-10-13 3.89 4.00 3.84 3.97 0.0M
2021-10-12 4.01 4.09 3.80 3.84 0.0M
2021-10-11 4.20 4.20 3.95 4.09 0.0M
2021-10-08 4.47 4.57 4.24 4.25 0.0M
2021-10-07 4.26 4.56 4.20 4.49 0.0M
2021-10-06 4.31 4.59 4.02 4.22 0.0M
2021-10-05 4.52 4.85 4.30 4.33 0.1M
2021-10-04 4.65 4.88 4.38 4.54 0.0M
2021-10-01 4.36 4.76 4.35 4.63 0.0M
2021-09-30 4.01 4.43 4.01 4.35 0.0M
2021-09-29 4.46 4.61 3.97 4.01 0.1M
2021-09-28 4.80 5.29 4.44 4.55 0.1M
2021-09-27 5.03 5.31 4.83 4.83 0.0M
2021-09-24 4.83 5.05 4.18 4.97 0.1M
2021-09-23 5.20 5.20 4.68 4.83 0.0M
2021-09-22 5.16 5.35 5.10 5.11 0.1M
2021-09-21 6.06 6.14 5.00 5.08 0.2M
2021-09-20 5.42 7.43 5.12 6.15 2.5M
2021-09-17 6.07 6.32 5.25 5.39 0.1M
2021-09-16 6.37 6.64 5.86 5.90 0.1M
2021-09-15 6.52 6.74 6.25 6.27 0.0M
2021-09-14 7.19 7.41 6.50 6.50 0.1M
2021-09-13 7.50 7.60 7.26 7.30 0.1M
2021-09-10 7.55 7.96 7.35 7.49 0.1M
2021-09-09 7.37 7.60 7.34 7.60 0.1M
2021-09-08 7.26 7.69 7.21 7.43 0.1M
2021-09-07 7.16 7.55 7.11 7.39 0.1M
2021-09-03 7.12 7.70 7.12 7.36 0.1M
2021-09-02 6.76 7.41 6.46 7.34 0.1M
2021-09-01 6.50 6.83 6.40 6.70 0.1M
2021-08-31 6.35 6.99 6.28 6.71 0.1M
2021-08-30 6.25 6.63 6.15 6.36 0.1M
2021-08-27 6.42 6.59 6.25 6.36 0.1M
2021-08-26 6.35 6.60 5.91 6.40 0.2M
2021-08-25 6.39 7.00 6.26 6.76 0.1M
2021-08-24 6.34 6.75 6.02 6.39 0.1M
2021-08-23 6.31 6.36 5.72 6.27 0.1M
2021-08-20 6.10 6.38 5.91 6.02 0.1M
2021-08-19 6.25 6.45 5.79 6.00 0.1M
2021-08-18 6.56 6.56 6.06 6.25 0.2M
2021-08-17 6.52 6.80 6.02 6.52 0.1M
2021-08-16 6.26 6.81 5.87 6.34 0.1M
2021-08-13 6.92 7.06 6.18 6.18 0.1M
2021-08-12 7.50 7.50 6.66 6.89 0.1M
2021-08-11 7.51 8.04 7.20 7.20 0.1M
2021-08-10 7.84 8.56 7.33 7.48 0.1M
2021-08-09 7.48 7.92 7.13 7.70 0.1M
2021-08-06 7.20 8.56 7.07 7.65 0.1M
2021-08-05 7.05 7.54 7.05 7.27 0.1M
2021-08-04 7.40 7.60 6.90 7.05 0.1M
2021-08-03 7.50 7.50 7.01 7.33 0.1M
2021-08-02 7.28 7.75 6.90 7.12 0.1M
2021-07-30 7.25 7.71 6.88 7.29 0.1M
2021-07-29 6.93 7.71 6.90 7.14 0.1M
2021-07-28 6.76 7.79 6.76 7.20 0.1M
2021-07-27 7.59 8.22 6.50 6.59 0.1M
2021-07-26 7.61 8.52 7.33 7.52 0.1M
2021-07-23 8.91 8.99 7.65 7.83 0.1M
2021-07-22 9.25 9.88 8.85 8.90 0.1M
2021-07-21 9.46 9.87 8.84 9.41 0.1M
2021-07-20 9.00 9.40 8.81 9.34 0.1M
2021-07-19 8.65 9.88 7.89 9.09 0.1M
2021-07-16 9.00 9.24 9.00 9.24 0.0M
2021-07-15 9.14 9.35 9.00 9.00 0.0M
2021-07-14 9.40 9.50 9.03 9.20 0.0M
2021-07-13 9.42 9.50 9.11 9.40 0.0M
2021-07-12 9.24 9.81 9.12 9.66 0.0M
2021-07-09 9.85 9.85 9.05 9.51 0.0M
2021-07-08 9.34 9.88 9.15 9.67 0.0M
2021-07-07 9.65 9.88 9.22 9.25 0.0M
2021-07-06 9.98 9.98 9.51 9.69 0.0M
2021-07-02 10.01 10.29 9.81 10.29 0.0M
2021-07-01 10.00 10.20 10.00 10.10 0.0M
2021-06-30 10.80 10.80 9.24 10.00 0.0M
2021-06-29 10.66 10.66 10.51 10.51 0.0M
2021-06-28 10.63 10.97 10.54 10.57 0.0M
2021-06-25 10.81 10.81 10.51 10.80 0.0M
2021-06-24 10.80 10.90 10.80 10.80 0.0M
2021-06-23 10.95 11.00 10.81 10.81 0.0M
2021-06-22 10.84 10.99 10.80 10.95 0.0M
2021-06-21 10.90 11.02 10.71 10.99 0.0M
2021-06-18 11.49 11.49 10.87 10.87 0.0M
2021-06-17 10.91 11.03 10.91 11.00 0.0M
2021-06-16 10.99 11.48 10.83 10.88 0.0M
2021-06-15 10.62 11.18 10.62 11.18 0.0M
2021-06-14 10.60 11.08 10.60 11.07 0.0M
2021-06-11 10.90 11.43 10.70 11.43 0.0M
2021-06-10 11.02 11.15 10.80 10.99 0.0M
2021-06-09 11.01 11.90 10.89 10.95 0.0M
2021-06-08 11.39 11.60 10.83 10.97 0.0M
2021-06-07 11.45 11.84 10.89 11.30 0.0M
2021-06-04 11.39 11.97 11.10 11.53 0.0M
2021-06-03 11.28 11.44 11.24 11.39 0.0M
2021-06-02 11.47 11.47 11.10 11.32 0.0M
2021-06-01 11.79 11.96 10.93 11.00 0.0M
2021-05-28 12.00 12.31 11.55 11.65 0.0M
2021-05-27 12.00 13.00 11.53 11.88 0.0M
2021-05-26 10.60 13.37 10.60 12.70 0.1M
2021-05-25 11.60 13.90 10.40 10.40 0.5M
2021-05-24 11.00 11.28 10.90 11.14 0.0M
2021-05-21 10.88 10.98 10.88 10.96 0.0M
2021-05-20 10.88 10.88 10.60 10.60 0.0M
2021-05-19 11.23 11.23 10.53 10.53 0.0M
2021-05-18 10.73 11.32 10.70 11.02 0.0M
2021-05-17 10.67 11.46 10.67 11.46 0.0M
2021-05-14 10.51 11.04 10.51 10.64 0.0M
2021-05-13 10.01 11.50 10.01 10.52 0.0M
2021-05-12 11.55 11.60 9.88 11.05 0.0M
2021-05-11 12.00 12.17 11.60 11.60 0.0M
2021-05-10 10.67 13.66 10.67 12.99 0.1M
2021-05-07 10.42 10.48 10.42 10.48 0.0M
2021-05-06 10.42 11.30 10.42 10.70 0.0M
2021-05-05 10.40 10.83 10.40 10.83 0.0M
2021-05-04 10.67 10.67 10.00 10.60 0.0M
2021-05-03 10.84 11.82 10.65 10.79 0.0M
2021-04-30 12.48 12.48 10.51 10.65 0.0M
2021-04-29 12.00 12.12 11.40 11.75 0.0M
2021-04-28 12.00 12.92 11.90 12.68 0.0M
2021-04-27 12.00 12.59 11.89 12.05 0.0M
2021-04-26 12.00 13.95 11.85 13.36 0.0M
2021-04-23 12.00 13.71 11.09 13.29 0.1M
2021-04-22 10.30 12.56 10.30 12.20 0.1M
2021-04-21 10.25 10.26 10.16 10.16 0.0M
2021-04-20 9.90 9.97 9.85 9.97 0.0M
2021-04-19 10.19 10.19 9.80 9.86 0.0M
2021-04-16 10.31 10.34 10.31 10.31 0.0M
2021-04-15 10.59 10.59 10.45 10.45 0.0M
2021-04-14 10.19 10.19 9.71 9.83 0.0M
2021-04-13 10.36 10.36 10.30 10.30 0.0M
2021-04-12 10.30 11.00 10.30 10.30 0.0M
2021-04-09 10.50 10.50 10.31 10.31 0.0M
2021-04-08 10.50 10.50 10.30 10.49 0.0M
2021-04-07 11.60 11.60 10.53 10.53 0.0M
2021-04-06 10.85 10.85 10.85 10.85 0.0M
2021-04-05 10.73 10.81 10.50 10.57 0.0M
2021-04-01 10.63 11.49 10.63 10.90 0.0M
2021-03-31 11.00 11.00 10.30 10.55 0.0M
2021-03-30 12.16 12.16 11.43 11.54 0.0M
2021-03-29 12.54 12.99 11.74 12.18 0.0M
2021-03-26 11.00 12.45 10.70 12.10 0.0M
2021-03-25 10.20 11.00 10.20 10.89 0.0M
2021-03-24 9.99 10.50 9.80 10.06 0.0M
2021-03-23 10.15 10.30 9.60 10.04 0.0M
2021-03-22 10.60 10.60 10.08 10.11 0.0M
2021-03-19 10.66 10.66 10.49 10.60 0.0M
2021-03-18 11.08 11.08 10.30 10.49 0.0M
2021-03-17 10.68 10.68 10.37 10.37 0.0M
2021-03-16 10.66 10.68 10.66 10.68 0.0M
2021-03-15 11.09 11.09 10.60 10.65 0.0M
2021-03-12 10.36 10.66 10.36 10.40 0.0M
2021-03-11 11.05 11.06 10.31 10.80 0.0M
2021-03-10 11.15 11.35 11.09 11.17 0.0M
2021-03-09 10.71 10.75 10.71 10.75 0.0M
2021-03-08 10.42 10.52 10.40 10.40 0.0M
2021-03-05 10.90 10.95 10.40 10.40 0.0M
2021-03-04 11.19 11.35 10.75 10.95 0.0M
2021-03-03 11.28 11.62 10.89 11.18 0.0M
2021-03-02 12.28 12.28 11.05 11.36 0.0M
2021-03-01 12.04 12.04 11.03 11.03 0.0M
2021-02-26 12.00 12.15 11.53 11.80 0.0M
2021-02-25 12.95 12.95 12.00 12.19 0.0M
2021-02-24 12.42 12.42 11.67 12.01 0.0M
2021-02-23 12.99 12.99 11.51 12.04 0.0M
2021-02-22 13.95 13.95 12.81 12.99 0.0M
2021-02-19 13.65 13.65 13.00 13.55 0.0M
2021-02-18 13.75 13.85 13.08 13.22 0.0M
2021-02-17 13.00 14.00 13.00 13.85 0.0M
2021-02-16 13.16 14.20 12.69 13.00 0.1M
2021-02-12 11.85 13.84 10.92 12.75 0.1M
2021-02-11 11.23 12.02 11.23 12.02 0.0M
2021-02-10 11.29 11.29 10.63 11.18 0.0M
2021-02-09 11.09 11.34 10.37 10.89 0.0M
2021-02-08 10.70 11.43 10.58 10.97 0.0M
2021-02-05 10.75 10.75 10.55 10.60 0.0M
2021-02-04 10.25 10.70 10.25 10.63 0.0M
2021-02-03 10.39 10.50 10.34 10.40 0.0M
2021-02-02 10.40 10.68 10.22 10.22 0.0M
2021-02-01 10.55 10.66 10.19 10.30 0.0M
2021-01-29 10.55 10.77 10.50 10.51 0.0M
2021-01-28 10.56 11.15 10.56 10.61 0.0M
2021-01-27 10.69 10.95 10.55 10.80 0.0M
2021-01-26 10.28 11.29 10.28 10.62 0.0M
2021-01-25 10.15 10.38 10.15 10.38 0.0M
2021-01-22 10.13 10.40 10.13 10.38 0.0M
2021-01-21 10.30 10.34 10.13 10.13 0.0M
2021-01-20 10.19 10.40 10.11 10.11 0.0M
2021-01-19 10.12 10.30 10.10 10.16 0.0M
2021-01-15 10.50 10.55 10.26 10.30 0.0M
2021-01-14 10.20 10.70 10.20 10.41 0.0M
2021-01-13 10.25 10.57 10.25 10.25 0.0M
2021-01-12 10.64 10.70 10.40 10.40 0.0M
2021-01-11 10.49 10.75 10.28 10.53 0.0M
2021-01-08 10.61 11.19 10.28 10.79 0.0M
2021-01-07 10.59 11.04 10.28 10.28 0.0M
2021-01-06 10.81 10.94 10.58 10.69 0.0M
2021-01-05 11.16 11.16 10.62 10.87 0.0M
2021-01-04 10.69 11.42 10.68 11.00 0.0M