优利系统

UIS
🏛️ 美国 →
3.98
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
2022-12-30 5.11 5.24 4.98 5.11 0.4M
2022-12-29 4.74 5.20 4.74 5.19 0.9M
2022-12-28 4.65 4.83 4.62 4.66 0.4M
2022-12-27 4.56 4.72 4.36 4.63 0.5M
2022-12-23 4.51 4.65 4.41 4.58 0.3M
2022-12-22 4.50 4.72 4.38 4.54 0.6M
2022-12-21 4.81 4.86 4.54 4.55 0.6M
2022-12-20 4.64 5.03 4.55 4.84 1.0M
2022-12-19 4.76 4.80 4.47 4.60 0.9M
2022-12-16 4.50 4.84 4.50 4.82 2.7M
2022-12-15 4.56 4.73 4.54 4.61 0.9M
2022-12-14 4.43 4.77 4.43 4.64 1.2M
2022-12-13 4.64 4.75 4.42 4.43 0.8M
2022-12-12 4.25 4.52 4.15 4.48 0.7M
2022-12-09 4.43 4.55 4.26 4.26 0.7M
2022-12-08 4.17 4.52 4.01 4.49 1.1M
2022-12-07 4.39 4.45 4.03 4.07 1.2M
2022-12-06 4.73 4.74 4.40 4.48 1.0M
2022-12-05 4.60 4.76 4.37 4.65 1.0M
2022-12-02 4.10 4.63 4.06 4.60 1.8M
2022-12-01 4.37 4.38 4.16 4.19 0.9M
2022-11-30 4.05 4.33 3.93 4.30 1.8M
2022-11-29 4.09 4.15 4.01 4.03 0.9M
2022-11-28 4.25 4.32 4.05 4.08 1.1M
2022-11-25 4.40 4.55 4.26 4.27 0.6M
2022-11-23 4.56 4.64 4.36 4.47 1.3M
2022-11-22 4.35 4.60 4.26 4.58 0.8M
2022-11-21 4.29 4.41 4.22 4.34 0.9M
2022-11-18 4.60 4.65 4.38 4.40 0.7M
2022-11-17 4.46 4.56 4.31 4.51 0.9M
2022-11-16 4.60 4.64 4.35 4.51 0.9M
2022-11-15 4.82 4.94 4.66 4.71 0.9M
2022-11-14 5.02 5.14 4.62 4.68 1.3M
2022-11-11 4.61 5.18 4.56 5.12 1.7M
2022-11-10 4.47 4.70 4.40 4.62 1.7M
2022-11-09 4.59 4.70 4.30 4.40 2.4M
2022-11-08 7.89 7.96 4.28 4.63 4.9M
2022-11-07 8.77 9.18 8.59 8.96 0.3M
2022-11-04 8.60 8.78 8.43 8.72 0.4M
2022-11-03 8.75 8.75 8.34 8.53 0.3M
2022-11-02 9.14 9.37 8.76 8.88 0.4M
2022-11-01 8.68 9.21 8.60 9.20 0.4M
2022-10-31 8.80 8.83 8.46 8.50 0.5M
2022-10-28 8.82 9.25 8.72 8.87 0.3M
2022-10-27 9.21 9.40 8.73 8.75 0.3M
2022-10-26 8.88 9.20 8.79 9.13 0.3M
2022-10-25 8.75 8.94 8.75 8.87 0.4M
2022-10-24 8.82 8.90 8.67 8.79 0.2M
2022-10-21 8.65 8.87 8.49 8.81 0.2M
2022-10-20 8.57 8.83 8.50 8.59 0.2M
2022-10-19 8.85 8.93 8.52 8.62 0.3M
2022-10-18 8.99 9.20 8.88 8.96 0.3M
2022-10-17 8.46 8.87 8.37 8.78 0.3M
2022-10-14 8.70 8.75 8.14 8.17 0.2M
2022-10-13 8.10 8.58 8.03 8.58 0.6M
2022-10-12 8.68 8.68 8.23 8.35 0.4M
2022-10-11 8.72 8.74 8.38 8.59 0.4M
2022-10-10 8.85 9.03 8.70 8.79 0.3M
2022-10-07 8.75 8.83 8.59 8.76 0.3M
2022-10-06 8.78 8.95 8.77 8.86 0.3M
2022-10-05 8.90 9.20 8.84 8.85 0.4M
2022-10-04 8.25 9.11 8.25 9.11 0.6M
2022-10-03 7.61 8.27 7.42 8.09 1.1M
2022-09-30 7.66 7.94 7.53 7.55 0.5M
2022-09-29 7.56 7.65 7.23 7.64 0.3M
2022-09-28 7.46 7.83 7.42 7.70 0.7M
2022-09-27 7.76 7.92 7.40 7.43 0.5M
2022-09-26 8.02 8.18 7.59 7.65 0.5M
2022-09-23 8.01 8.17 7.90 8.02 0.5M
2022-09-22 8.28 8.33 8.03 8.14 0.4M
2022-09-21 8.44 8.57 8.30 8.36 0.4M
2022-09-20 8.51 8.51 8.07 8.37 0.4M
2022-09-19 8.56 8.76 8.23 8.63 0.6M
2022-09-16 8.73 8.77 8.31 8.72 1.0M
2022-09-15 8.76 9.03 8.72 8.87 0.5M
2022-09-14 9.05 9.23 8.81 8.89 0.4M
2022-09-13 8.96 9.09 8.80 9.07 0.4M
2022-09-12 8.95 9.35 8.87 9.30 0.8M
2022-09-09 8.70 8.96 8.67 8.80 0.4M
2022-09-08 8.70 8.70 8.46 8.62 0.2M
2022-09-07 8.92 9.00 8.68 8.81 0.3M
2022-09-06 9.15 9.16 8.78 8.88 0.4M
2022-09-02 9.44 9.44 9.03 9.10 0.3M
2022-09-01 9.16 9.36 8.95 9.26 0.4M
2022-08-31 9.34 9.40 9.14 9.31 0.7M
2022-08-30 9.38 9.47 9.24 9.36 0.3M
2022-08-29 9.37 9.63 9.30 9.32 0.2M
2022-08-26 9.74 9.83 9.44 9.52 0.2M
2022-08-25 9.45 9.77 9.45 9.74 0.3M
2022-08-24 9.18 9.46 9.12 9.44 0.3M
2022-08-23 9.38 9.51 9.17 9.20 0.3M
2022-08-22 10.00 10.01 9.44 9.47 0.4M
2022-08-19 10.39 10.39 10.09 10.11 0.4M
2022-08-18 10.27 10.52 10.16 10.47 0.3M
2022-08-17 10.61 10.61 10.25 10.40 0.2M
2022-08-16 10.57 10.84 10.49 10.77 0.4M
2022-08-15 10.35 10.79 10.24 10.71 0.3M
2022-08-12 10.36 10.66 10.27 10.47 0.3M
2022-08-11 10.66 10.80 10.27 10.29 0.4M
2022-08-10 10.58 10.88 10.55 10.64 0.3M
2022-08-09 11.40 11.47 10.23 10.36 0.6M
2022-08-08 11.32 11.58 10.95 11.50 0.7M
2022-08-05 12.22 12.22 11.30 11.35 0.5M
2022-08-04 14.60 14.62 12.55 12.57 0.4M
2022-08-03 13.81 14.04 13.71 13.92 0.2M
2022-08-02 13.48 13.66 13.43 13.60 0.2M
2022-08-01 13.59 13.80 13.46 13.54 0.2M
2022-07-29 13.49 13.83 13.30 13.72 0.2M
2022-07-28 13.12 13.44 13.06 13.41 0.2M
2022-07-27 12.85 13.20 12.85 13.14 0.3M
2022-07-26 13.01 13.01 12.51 12.79 0.2M
2022-07-25 12.98 13.26 12.89 13.05 0.5M
2022-07-22 13.30 13.32 12.75 12.90 0.3M
2022-07-21 13.12 13.37 12.90 13.34 0.2M
2022-07-20 13.23 13.29 12.93 13.28 0.4M
2022-07-19 12.91 13.26 12.87 13.18 0.4M
2022-07-18 12.89 13.02 12.56 12.60 0.2M
2022-07-15 12.93 12.94 12.49 12.70 0.2M
2022-07-14 12.26 12.76 12.26 12.75 0.2M
2022-07-13 12.44 12.79 12.30 12.54 0.3M
2022-07-12 12.37 13.07 12.34 12.62 0.3M
2022-07-11 13.53 13.54 12.48 12.51 0.3M
2022-07-08 13.44 13.80 13.32 13.54 0.3M
2022-07-07 12.95 13.49 12.92 13.44 0.3M
2022-07-06 12.78 13.00 12.59 12.83 0.2M
2022-07-05 12.18 12.73 11.92 12.72 0.4M
2022-07-01 11.96 12.54 11.86 12.42 0.4M
2022-06-30 11.48 12.03 11.43 12.03 0.4M
2022-06-29 11.80 11.80 11.44 11.66 0.3M
2022-06-28 12.22 12.42 11.71 11.75 0.4M
2022-06-27 12.37 12.37 12.04 12.16 0.3M
2022-06-24 11.74 12.26 11.71 12.24 0.7M
2022-06-23 11.68 11.98 11.68 11.74 0.3M
2022-06-22 11.61 11.90 11.61 11.75 0.4M
2022-06-21 11.60 11.87 11.48 11.70 0.3M
2022-06-17 11.41 11.57 11.32 11.33 0.8M
2022-06-16 11.30 11.44 11.12 11.23 0.4M
2022-06-15 11.35 11.87 11.35 11.67 0.5M
2022-06-14 11.10 11.21 11.04 11.17 0.4M
2022-06-13 11.52 11.67 10.91 11.06 0.4M
2022-06-10 12.01 12.29 11.93 11.97 0.4M
2022-06-09 12.34 12.65 12.16 12.21 0.3M
2022-06-08 12.57 12.69 12.43 12.51 0.3M
2022-06-07 12.19 12.74 12.19 12.73 0.3M
2022-06-06 12.31 12.38 12.07 12.37 0.3M
2022-06-03 12.11 12.23 11.84 12.15 0.3M
2022-06-02 11.79 12.30 11.69 12.24 0.4M
2022-06-01 12.00 12.09 11.48 11.66 0.5M
2022-05-31 12.23 12.24 11.69 11.93 0.9M
2022-05-27 11.59 12.33 11.59 12.29 0.6M
2022-05-26 11.35 11.60 11.24 11.55 0.3M
2022-05-25 11.01 11.31 10.80 11.12 0.7M
2022-05-24 11.70 11.80 10.94 11.10 0.5M
2022-05-23 11.90 11.90 11.23 11.74 0.7M
2022-05-20 11.79 12.01 11.25 11.63 0.3M
2022-05-19 11.77 12.02 11.55 11.72 0.4M
2022-05-18 12.16 12.29 11.80 11.92 0.4M
2022-05-17 12.10 12.50 12.10 12.37 0.3M
2022-05-16 12.15 12.20 11.81 11.98 0.3M
2022-05-13 11.95 12.24 11.77 12.09 0.4M
2022-05-12 11.33 11.93 11.22 11.85 0.5M
2022-05-11 11.44 11.97 11.19 11.38 0.4M
2022-05-10 11.95 12.15 11.34 11.44 0.5M
2022-05-09 12.10 12.31 11.78 11.82 0.5M
2022-05-06 12.78 12.78 12.13 12.36 0.4M
2022-05-05 13.35 13.35 12.58 12.79 0.5M
2022-05-04 13.52 13.69 13.10 13.58 0.4M
2022-05-03 13.48 13.84 13.20 13.54 0.5M
2022-05-02 14.16 14.20 13.01 13.54 0.8M
2022-04-29 14.57 14.82 13.98 14.21 0.8M
2022-04-28 16.00 16.00 13.64 14.75 0.9M
2022-04-27 17.33 17.57 17.01 17.01 0.5M
2022-04-26 17.97 17.97 17.33 17.37 0.3M
2022-04-25 18.10 18.32 17.80 18.23 0.3M
2022-04-22 18.71 18.90 18.33 18.43 0.3M
2022-04-21 19.37 19.37 18.77 18.86 0.2M
2022-04-20 19.01 19.33 18.94 19.06 0.2M
2022-04-19 18.58 19.05 18.58 18.78 0.2M
2022-04-18 18.50 18.72 18.10 18.44 0.3M
2022-04-14 18.71 18.81 18.45 18.53 0.3M
2022-04-13 18.18 18.90 18.18 18.68 0.3M
2022-04-12 18.65 19.06 18.40 18.41 0.3M
2022-04-11 18.36 18.83 18.17 18.36 0.3M
2022-04-08 19.35 19.35 18.45 18.51 0.3M
2022-04-07 19.60 19.66 18.94 19.34 0.4M
2022-04-06 20.36 20.44 19.39 19.54 0.5M
2022-04-05 21.95 21.95 20.44 20.51 0.4M
2022-04-04 21.85 22.24 21.44 22.06 0.3M
2022-04-01 21.64 22.05 21.29 21.82 0.4M
2022-03-31 22.06 22.18 21.51 21.61 0.3M
2022-03-30 22.62 22.79 21.90 22.17 0.3M
2022-03-29 22.53 22.82 22.34 22.68 0.4M
2022-03-28 22.13 22.25 21.82 22.16 0.3M
2022-03-25 21.83 22.39 21.70 22.38 0.3M
2022-03-24 21.43 21.92 21.20 21.89 0.3M
2022-03-23 21.93 21.93 21.22 21.30 0.4M
2022-03-22 22.77 22.99 22.07 22.12 0.3M
2022-03-21 22.77 22.98 22.52 22.76 0.2M
2022-03-18 23.10 23.10 22.37 22.80 0.6M
2022-03-17 22.04 22.85 21.98 22.74 0.2M
2022-03-16 22.14 22.35 21.50 22.23 0.3M
2022-03-15 21.91 21.98 21.46 21.89 0.3M
2022-03-14 22.34 22.47 21.76 21.92 0.4M
2022-03-11 22.26 22.79 22.04 22.24 0.3M
2022-03-10 21.15 22.07 21.15 22.04 0.2M
2022-03-09 21.24 21.80 21.21 21.59 0.3M
2022-03-08 20.50 21.21 20.20 20.87 0.3M
2022-03-07 20.65 20.75 20.31 20.54 0.3M
2022-03-04 20.79 20.89 20.42 20.62 0.2M
2022-03-03 21.24 21.24 20.77 21.01 0.2M
2022-03-02 20.30 21.45 20.30 21.17 0.3M
2022-03-01 21.16 21.24 19.80 20.22 0.5M
2022-02-28 21.61 22.15 21.04 21.37 0.5M
2022-02-25 22.02 22.14 21.41 21.77 0.3M
2022-02-24 21.10 22.03 20.86 21.96 0.6M
2022-02-23 21.92 22.46 21.37 21.53 0.5M
2022-02-22 20.35 22.30 20.12 21.72 0.7M
2022-02-18 20.42 20.93 20.13 20.14 0.4M
2022-02-17 19.82 20.62 19.73 20.54 0.4M
2022-02-16 19.14 19.79 19.05 19.76 0.2M
2022-02-15 18.75 19.17 18.74 19.11 0.2M
2022-02-14 18.48 18.74 18.28 18.44 0.2M
2022-02-11 18.59 18.83 18.18 18.42 0.2M
2022-02-10 18.38 19.09 18.28 18.55 0.3M
2022-02-09 18.76 18.97 18.62 18.84 0.2M
2022-02-08 18.12 18.74 18.09 18.62 0.1M
2022-02-07 18.21 18.73 18.16 18.22 0.2M
2022-02-04 18.03 18.61 17.91 18.30 0.2M
2022-02-03 18.30 18.64 18.00 18.05 0.3M
2022-02-02 18.59 18.76 18.25 18.50 0.4M
2022-02-01 18.27 18.68 17.94 18.63 0.3M
2022-01-31 17.25 18.27 17.24 18.25 0.3M
2022-01-28 17.07 17.39 16.66 17.38 0.3M
2022-01-27 17.85 18.03 16.88 17.06 0.5M
2022-01-26 18.43 18.70 17.42 17.76 0.5M
2022-01-25 18.01 18.41 17.51 18.15 0.3M
2022-01-24 17.87 18.50 17.33 18.38 0.5M
2022-01-21 18.36 18.79 18.20 18.23 0.4M
2022-01-20 18.45 19.06 18.34 18.46 0.3M
2022-01-19 18.67 18.87 17.97 18.38 0.4M
2022-01-18 19.12 19.35 18.62 18.73 0.3M
2022-01-14 19.20 19.66 19.05 19.38 0.3M
2022-01-13 20.11 20.39 19.66 19.73 0.2M
2022-01-12 20.18 20.31 19.52 19.93 0.2M
2022-01-11 19.25 20.05 19.02 20.05 0.2M
2022-01-10 19.60 19.60 19.19 19.38 0.3M
2022-01-07 20.61 20.84 19.83 19.85 0.4M
2022-01-06 20.31 20.81 20.15 20.63 0.4M
2022-01-05 20.75 21.18 20.33 20.37 0.3M
2022-01-04 20.83 21.10 20.64 20.92 0.2M
2022-01-03 20.59 20.81 20.35 20.68 0.4M