UniFirst Corp.

UNF
🏛️ 美国 →
166.74
最后更新: 2025-10-01
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
2024-12-31 171.97 173.94 170.80 171.09 0.0M
2024-12-30 173.15 173.15 169.14 171.00 0.1M
2024-12-27 175.69 177.02 170.94 172.79 0.1M
2024-12-26 175.36 176.61 174.80 176.61 0.1M
2024-12-24 175.96 177.37 175.55 177.30 0.0M
2024-12-23 177.20 178.63 175.13 176.33 0.1M
2024-12-20 176.09 179.75 174.13 179.13 0.2M
2024-12-19 181.47 181.47 177.24 177.27 0.1M
2024-12-18 188.03 189.03 178.50 179.28 0.1M
2024-12-17 188.69 191.04 185.53 186.29 0.1M
2024-12-16 190.42 192.40 189.39 190.39 0.1M
2024-12-13 191.87 192.53 189.59 190.05 0.1M
2024-12-12 194.53 194.64 192.33 192.71 0.0M
2024-12-11 195.73 198.63 193.70 196.13 0.1M
2024-12-10 194.25 195.74 193.50 194.48 0.1M
2024-12-09 196.89 197.74 194.57 194.70 0.1M
2024-12-06 196.18 197.62 194.81 196.49 0.0M
2024-12-05 199.27 199.27 196.03 196.38 0.0M
2024-12-04 200.56 201.86 198.46 200.32 0.1M
2024-12-03 200.66 203.38 199.54 199.59 0.1M
2024-12-02 201.00 202.69 198.89 201.17 0.1M
2024-11-29 203.02 203.52 200.67 200.87 0.1M
2024-11-27 207.91 207.91 202.84 202.84 0.0M
2024-11-26 203.15 207.27 203.15 206.22 0.1M
2024-11-25 202.75 208.20 202.15 204.58 0.1M
2024-11-22 197.71 200.64 197.71 200.23 0.1M
2024-11-21 193.47 197.00 192.01 196.07 0.1M
2024-11-20 191.55 192.88 189.33 191.63 0.1M
2024-11-19 193.49 195.27 192.07 192.83 0.1M
2024-11-18 196.69 197.22 194.15 195.44 0.1M
2024-11-15 198.76 199.07 196.01 196.02 0.1M
2024-11-14 200.26 200.26 192.75 196.97 0.1M
2024-11-13 202.15 204.71 198.39 198.97 0.0M
2024-11-12 203.79 204.10 199.75 200.23 0.1M
2024-11-11 202.59 205.38 201.79 203.73 0.0M
2024-11-08 195.00 201.51 195.00 200.73 0.1M
2024-11-07 198.84 199.54 195.00 195.74 0.1M
2024-11-06 191.10 199.78 190.37 198.55 0.1M
2024-11-05 175.82 182.23 175.82 181.76 0.1M
2024-11-04 179.75 181.21 179.53 179.53 0.1M
2024-11-01 179.79 181.83 178.98 179.88 0.1M
2024-10-31 183.25 184.07 179.80 179.81 0.1M
2024-10-30 185.00 186.77 184.31 184.31 0.0M
2024-10-29 184.26 186.92 184.07 185.27 0.1M
2024-10-28 188.23 188.69 185.40 185.92 0.1M
2024-10-25 189.00 191.06 186.79 187.01 0.1M
2024-10-24 183.82 189.82 183.82 189.11 0.1M
2024-10-23 186.22 187.11 174.86 184.00 0.1M
2024-10-22 189.65 191.25 188.70 189.93 0.0M
2024-10-21 192.76 193.48 190.41 190.57 0.1M
2024-10-18 194.19 194.98 193.11 193.55 0.0M
2024-10-17 193.69 194.04 191.93 193.89 0.0M
2024-10-16 191.38 194.58 190.41 193.87 0.1M
2024-10-15 189.73 192.90 189.73 190.62 0.1M
2024-10-14 188.69 190.55 188.54 189.08 0.0M
2024-10-11 184.56 188.83 184.56 188.61 0.0M
2024-10-10 186.09 186.90 184.48 184.54 0.1M
2024-10-09 186.87 188.37 186.01 187.63 0.1M
2024-10-08 190.98 190.98 187.31 187.43 0.1M
2024-10-07 195.20 195.20 189.00 189.61 0.1M
2024-10-04 194.00 197.00 191.19 196.74 0.3M
2024-10-03 199.82 200.00 196.00 197.01 0.1M
2024-10-02 192.67 200.07 192.67 199.83 0.1M
2024-10-01 197.54 197.56 188.45 193.56 0.3M
2024-09-30 192.13 199.67 192.13 198.65 0.1M
2024-09-27 192.57 193.59 191.05 192.39 0.1M
2024-09-26 190.82 193.04 189.02 191.69 0.1M
2024-09-25 189.05 190.74 188.41 190.11 0.1M
2024-09-24 189.79 190.02 188.66 189.68 0.1M
2024-09-23 189.93 190.10 187.95 188.91 0.1M
2024-09-20 190.80 191.30 187.19 188.20 0.3M
2024-09-19 191.51 191.51 188.40 189.75 0.1M
2024-09-18 188.34 193.21 186.89 188.49 0.1M
2024-09-17 189.95 190.26 187.92 188.49 0.0M
2024-09-16 190.13 190.13 187.64 188.25 0.0M
2024-09-13 188.27 191.95 188.27 189.05 0.1M
2024-09-12 184.52 187.11 183.44 186.49 0.1M
2024-09-11 181.32 183.65 178.38 183.00 0.1M
2024-09-10 180.00 183.24 179.40 182.84 0.1M
2024-09-09 180.99 181.67 176.78 179.16 0.1M
2024-09-06 185.51 185.51 181.66 182.16 0.0M
2024-09-05 187.07 187.07 184.30 186.63 0.1M
2024-09-04 186.09 187.13 185.02 185.84 0.1M
2024-09-03 187.91 190.07 184.81 186.06 0.1M
2024-08-30 187.43 190.52 187.43 189.69 0.0M
2024-08-29 189.58 191.30 188.65 189.27 0.0M
2024-08-28 187.74 189.20 186.93 188.00 0.1M
2024-08-27 187.60 188.59 187.07 188.28 0.0M
2024-08-26 189.40 190.77 187.51 187.85 0.1M
2024-08-23 185.20 188.83 184.21 187.34 0.1M
2024-08-22 185.70 185.70 183.30 184.63 0.0M
2024-08-21 184.91 185.93 184.01 185.17 0.0M
2024-08-20 185.66 186.32 183.17 183.38 0.0M
2024-08-19 184.30 186.83 184.30 186.45 0.0M
2024-08-16 183.75 185.95 183.75 184.55 0.0M
2024-08-15 184.86 186.66 184.20 184.45 0.0M
2024-08-14 183.65 184.06 180.92 181.55 0.0M
2024-08-13 183.39 185.05 181.88 183.70 0.1M
2024-08-12 183.53 184.13 181.41 181.80 0.0M
2024-08-09 184.11 185.51 182.22 184.03 0.0M
2024-08-08 183.35 184.62 182.69 184.43 0.0M
2024-08-07 184.71 186.53 181.32 181.32 0.1M
2024-08-06 182.72 185.68 182.45 183.23 0.1M
2024-08-05 182.18 185.24 182.18 183.32 0.1M
2024-08-02 185.98 189.13 185.62 189.12 0.1M
2024-08-01 194.19 194.19 188.78 191.73 0.1M
2024-07-31 194.94 197.88 193.16 194.54 0.1M
2024-07-30 192.74 196.55 192.55 194.32 0.1M
2024-07-29 191.84 192.80 190.50 192.47 0.1M
2024-07-26 194.08 194.46 189.89 191.25 0.1M
2024-07-25 186.90 196.50 186.90 192.28 0.2M
2024-07-24 188.39 190.60 185.82 185.83 0.1M
2024-07-23 186.25 191.14 185.43 189.14 0.1M
2024-07-22 184.95 187.94 182.36 187.39 0.1M
2024-07-19 181.17 186.60 180.06 185.30 0.2M
2024-07-18 183.13 186.85 180.74 181.19 0.1M
2024-07-17 180.67 186.50 180.67 184.88 0.1M
2024-07-16 176.09 183.16 176.09 182.53 0.1M
2024-07-15 172.70 176.11 172.70 174.11 0.1M
2024-07-12 172.61 173.21 170.03 171.08 0.1M
2024-07-11 169.00 172.25 168.94 170.62 0.1M
2024-07-10 165.75 166.20 163.02 166.20 0.0M
2024-07-09 168.56 168.70 164.32 164.34 0.1M
2024-07-08 168.46 170.17 167.68 169.15 0.1M
2024-07-05 167.80 168.89 166.69 167.58 0.1M
2024-07-03 171.33 171.33 168.23 168.83 0.0M
2024-07-02 172.14 172.27 170.00 171.09 0.1M
2024-07-01 171.49 172.61 168.87 171.67 0.2M
2024-06-28 173.20 176.11 171.24 171.53 0.2M
2024-06-27 176.95 177.37 169.76 171.42 0.2M
2024-06-26 165.36 176.50 165.05 176.04 0.2M
2024-06-25 155.48 155.48 153.17 154.47 0.1M
2024-06-24 153.31 156.87 152.65 156.81 0.1M
2024-06-21 154.03 154.29 152.50 153.41 0.2M
2024-06-20 151.69 153.89 150.83 153.09 0.1M
2024-06-18 156.41 157.31 151.07 152.74 0.2M
2024-06-17 152.95 155.86 152.05 155.86 0.1M
2024-06-14 151.32 153.02 149.89 152.50 0.1M
2024-06-13 154.83 156.31 152.37 153.23 0.1M
2024-06-12 157.29 157.29 154.16 155.45 0.1M
2024-06-11 150.79 153.68 149.58 153.65 0.2M
2024-06-10 152.91 152.91 150.40 151.12 0.1M
2024-06-07 154.71 155.37 153.29 153.65 0.1M
2024-06-06 157.89 159.13 156.05 156.41 0.1M
2024-06-05 159.67 159.67 157.56 158.23 0.1M
2024-06-04 158.75 159.54 158.25 158.55 0.1M
2024-06-03 160.09 160.09 157.82 158.76 0.1M
2024-05-31 158.43 159.61 157.84 158.60 0.2M
2024-05-30 159.74 160.07 158.14 158.43 0.1M
2024-05-29 160.13 161.04 157.98 158.67 0.1M
2024-05-28 163.62 163.62 161.03 162.29 0.1M
2024-05-24 164.37 165.05 161.43 162.51 0.1M
2024-05-23 166.14 166.20 161.93 163.01 0.1M
2024-05-22 163.94 166.71 163.33 166.20 0.1M
2024-05-21 163.96 164.79 163.62 164.25 0.0M
2024-05-20 167.33 168.20 164.14 164.14 0.0M
2024-05-17 167.40 167.40 165.60 167.04 0.0M
2024-05-16 165.09 168.70 164.40 166.71 0.1M
2024-05-15 166.56 166.56 165.02 165.62 0.0M
2024-05-14 167.53 167.53 164.36 166.15 0.1M
2024-05-13 166.57 168.07 165.55 165.55 0.0M
2024-05-10 166.26 167.01 164.63 166.20 0.0M
2024-05-09 163.75 167.14 163.75 166.84 0.1M
2024-05-08 161.98 165.16 161.33 164.27 0.0M
2024-05-07 161.39 165.09 161.39 163.04 0.1M
2024-05-06 159.93 162.76 159.93 161.38 0.1M
2024-05-03 159.48 160.56 157.47 159.60 0.1M
2024-05-02 162.52 162.52 155.88 157.08 0.1M
2024-05-01 160.65 163.42 160.39 161.47 0.0M
2024-04-30 161.58 162.36 160.00 160.13 0.1M
2024-04-29 163.77 164.28 162.07 162.94 0.0M
2024-04-26 163.98 165.52 163.48 164.24 0.1M
2024-04-25 164.29 164.29 161.62 163.82 0.1M
2024-04-24 164.17 166.63 162.99 165.30 0.1M
2024-04-23 159.96 165.44 159.88 165.43 0.1M
2024-04-22 158.97 161.95 158.26 160.28 0.1M
2024-04-19 155.68 159.16 155.26 158.51 0.1M
2024-04-18 156.23 157.12 154.50 155.91 0.1M
2024-04-17 158.78 158.78 156.05 156.16 0.1M
2024-04-16 159.50 159.68 157.29 157.29 0.1M
2024-04-15 161.23 162.11 159.35 160.00 0.1M
2024-04-12 160.53 162.22 160.48 161.38 0.1M
2024-04-11 162.45 162.92 161.56 162.06 0.1M
2024-04-10 162.01 163.02 159.38 161.26 0.1M
2024-04-09 164.64 166.50 164.39 165.72 0.1M
2024-04-08 164.84 165.64 164.10 164.50 0.1M
2024-04-05 164.01 164.70 163.28 164.00 0.1M
2024-04-04 167.19 167.19 163.52 164.03 0.1M
2024-04-03 165.52 167.20 165.52 166.07 0.1M
2024-04-02 168.26 168.67 165.43 165.80 0.2M
2024-04-01 174.57 174.57 168.50 169.46 0.1M
2024-03-28 172.54 177.12 172.16 173.43 0.2M
2024-03-27 160.00 174.15 160.00 172.07 0.2M
2024-03-26 169.95 170.30 166.51 167.15 0.1M
2024-03-25 169.69 171.08 168.64 168.69 0.1M
2024-03-22 171.79 171.97 169.68 170.04 0.1M
2024-03-21 174.44 174.87 171.04 171.79 0.1M
2024-03-20 168.35 175.41 168.00 173.80 0.0M
2024-03-19 167.94 169.97 167.20 169.33 0.0M
2024-03-18 169.51 171.31 167.86 168.11 0.0M
2024-03-15 167.26 170.23 167.26 170.05 0.1M
2024-03-14 171.80 172.85 166.15 167.90 0.1M
2024-03-13 172.80 175.90 172.79 172.95 0.1M
2024-03-12 171.10 173.53 170.31 173.09 0.2M
2024-03-11 168.49 172.68 168.29 171.93 0.0M
2024-03-08 170.19 171.65 167.72 169.41 0.0M
2024-03-07 170.35 170.35 167.37 168.60 0.1M
2024-03-06 167.70 170.44 166.75 170.08 0.0M
2024-03-05 168.41 169.49 165.43 166.39 0.1M
2024-03-04 169.99 170.48 168.88 169.42 0.0M
2024-03-01 168.31 170.87 167.55 170.05 0.1M
2024-02-29 169.69 170.25 166.96 168.72 0.1M
2024-02-28 166.69 168.81 166.69 167.75 0.0M
2024-02-27 168.86 170.64 167.46 168.16 0.1M
2024-02-26 166.03 169.14 166.03 168.48 0.1M
2024-02-23 168.48 170.39 165.88 166.97 0.1M
2024-02-22 167.04 168.36 164.93 167.38 0.1M
2024-02-21 168.56 168.56 166.00 167.77 0.1M
2024-02-20 167.15 170.53 167.15 168.23 0.1M
2024-02-16 172.41 173.29 169.41 169.48 0.1M
2024-02-15 171.99 174.89 170.98 173.55 0.1M
2024-02-14 172.30 172.67 168.91 171.48 0.1M
2024-02-13 173.58 177.56 168.44 170.05 0.1M
2024-02-12 172.75 178.33 172.33 177.61 0.1M
2024-02-09 170.84 172.32 170.42 171.16 0.1M
2024-02-08 168.62 172.79 167.74 171.25 0.1M
2024-02-07 170.80 171.00 166.80 167.69 0.1M
2024-02-06 170.74 172.77 169.81 170.89 0.1M
2024-02-05 172.13 172.79 170.08 170.20 0.1M
2024-02-02 171.51 175.89 170.71 174.17 0.1M
2024-02-01 170.00 174.07 169.68 173.76 0.1M
2024-01-31 174.59 175.00 168.44 169.42 0.1M
2024-01-30 172.12 174.38 171.93 174.08 0.0M
2024-01-29 171.66 174.39 171.65 173.60 0.1M
2024-01-26 171.70 173.42 171.67 171.96 0.1M
2024-01-25 169.74 170.63 168.20 170.44 0.0M
2024-01-24 171.14 171.14 167.46 167.73 0.0M
2024-01-23 171.14 171.14 168.30 169.35 0.1M
2024-01-22 167.59 170.32 167.59 169.18 0.1M
2024-01-19 166.53 166.53 163.85 165.94 0.1M
2024-01-18 166.47 166.76 165.00 165.70 0.0M
2024-01-17 165.89 169.47 165.00 165.28 0.1M
2024-01-16 167.25 170.29 165.88 167.44 0.1M
2024-01-12 171.89 172.61 167.87 169.03 0.1M
2024-01-11 171.30 172.13 168.46 169.95 0.1M
2024-01-10 165.17 171.15 163.88 171.12 0.1M
2024-01-09 162.73 167.01 162.73 165.14 0.1M
2024-01-08 162.88 166.42 161.60 165.62 0.1M
2024-01-05 162.40 164.79 159.47 161.56 0.3M
2024-01-04 165.47 170.81 162.31 163.36 0.1M
2024-01-03 178.54 178.54 162.08 167.88 0.2M
2024-01-02 181.32 183.79 180.02 180.41 0.1M