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
2024-12-31 6.50 6.57 6.24 6.33 0.6M
2024-12-30 6.35 6.51 6.20 6.46 0.3M
2024-12-27 6.56 6.60 6.33 6.42 0.3M
2024-12-26 6.45 6.68 6.45 6.62 0.3M
2024-12-24 6.54 6.54 6.40 6.48 0.3M
2024-12-23 6.53 6.58 6.36 6.53 0.4M
2024-12-20 6.60 6.80 6.50 6.54 1.7M
2024-12-19 6.64 6.78 6.50 6.76 1.0M
2024-12-18 6.86 7.08 6.48 6.55 0.5M
2024-12-17 6.98 7.03 6.78 6.80 0.4M
2024-12-16 6.92 7.14 6.83 6.98 0.3M
2024-12-13 6.76 6.97 6.76 6.93 0.3M
2024-12-12 7.04 7.10 6.75 6.83 0.5M
2024-12-11 7.08 7.21 6.90 7.08 0.5M
2024-12-10 7.31 7.31 6.97 7.00 0.8M
2024-12-09 7.10 7.58 7.00 7.29 1.0M
2024-12-06 8.65 8.65 6.82 7.04 2.4M
2024-12-05 8.50 8.93 8.25 8.92 0.6M
2024-12-04 8.22 8.48 8.21 8.47 0.4M
2024-12-03 8.25 8.30 8.08 8.21 0.3M
2024-12-02 7.96 8.30 7.76 8.26 0.5M
2024-11-29 8.14 8.20 7.94 7.98 0.3M
2024-11-27 8.33 8.38 8.11 8.12 0.3M
2024-11-26 8.10 8.41 8.10 8.21 0.8M
2024-11-25 8.34 8.47 8.08 8.17 0.6M
2024-11-22 7.84 8.22 7.78 8.19 0.6M
2024-11-21 7.49 7.86 7.45 7.80 0.4M
2024-11-20 7.35 7.44 7.13 7.44 0.5M
2024-11-19 7.25 7.41 7.22 7.37 0.4M
2024-11-18 7.57 7.57 7.32 7.32 0.5M
2024-11-15 7.94 7.98 7.45 7.49 0.6M
2024-11-14 8.21 8.26 7.81 7.92 0.5M
2024-11-13 8.12 8.42 8.12 8.16 0.9M
2024-11-12 8.00 8.31 7.87 8.08 0.6M
2024-11-11 8.27 8.31 8.05 8.05 0.6M
2024-11-08 8.23 8.49 8.01 8.07 1.0M
2024-11-07 7.98 8.28 7.92 8.20 1.2M
2024-11-06 7.59 8.03 7.54 7.99 1.9M
2024-11-05 7.29 7.57 7.25 7.43 0.6M
2024-11-04 7.19 7.60 7.15 7.30 0.9M
2024-11-01 7.00 7.31 6.96 7.19 0.8M
2024-10-31 7.33 7.35 6.85 6.91 1.0M
2024-10-30 6.18 7.28 6.07 7.20 3.2M
2024-10-29 5.40 5.53 5.34 5.38 0.5M
2024-10-28 5.73 5.83 5.38 5.43 0.8M
2024-10-25 5.43 5.67 5.30 5.65 0.9M
2024-10-24 5.68 5.74 5.39 5.40 0.8M
2024-10-23 6.23 6.25 5.60 5.67 0.8M
2024-10-22 6.85 6.85 6.24 6.25 0.6M
2024-10-21 6.86 6.94 6.72 6.84 0.4M
2024-10-18 7.06 7.20 6.86 6.89 0.5M
2024-10-17 6.76 7.05 6.68 7.02 0.7M
2024-10-16 6.59 6.82 6.55 6.78 0.4M
2024-10-15 6.24 6.60 6.24 6.53 0.5M
2024-10-14 6.39 6.39 6.18 6.27 0.3M
2024-10-11 6.26 6.53 6.20 6.37 0.4M
2024-10-10 6.31 6.44 6.13 6.26 0.6M
2024-10-09 6.01 6.66 5.95 6.45 1.1M
2024-10-08 5.82 6.05 5.63 5.91 1.5M
2024-10-07 5.61 5.86 5.53 5.85 0.3M
2024-10-04 5.60 5.68 5.55 5.63 0.2M
2024-10-03 5.57 5.61 5.45 5.48 0.2M
2024-10-02 5.50 5.66 5.47 5.63 0.3M
2024-10-01 5.68 5.69 5.50 5.55 0.3M
2024-09-30 5.76 5.90 5.58 5.68 0.4M
2024-09-27 5.78 5.90 5.70 5.81 0.3M
2024-09-26 5.72 5.85 5.69 5.69 0.4M
2024-09-25 5.71 5.72 5.49 5.61 0.3M
2024-09-24 5.72 5.75 5.61 5.71 0.2M
2024-09-23 5.71 5.78 5.62 5.66 0.3M
2024-09-20 5.75 5.86 5.65 5.67 0.9M
2024-09-19 5.86 5.90 5.69 5.80 0.4M
2024-09-18 5.75 5.89 5.60 5.64 0.3M
2024-09-17 5.73 5.90 5.66 5.76 0.4M
2024-09-16 5.56 5.66 5.35 5.66 0.3M
2024-09-13 5.34 5.62 5.21 5.60 0.6M
2024-09-12 5.22 5.33 5.04 5.28 0.4M
2024-09-11 5.44 5.44 5.03 5.19 0.4M
2024-09-10 5.31 5.50 5.27 5.47 0.3M
2024-09-09 5.17 5.46 5.17 5.32 0.3M
2024-09-06 5.39 5.39 5.16 5.16 0.3M
2024-09-05 5.37 5.45 5.26 5.36 0.5M
2024-09-04 5.59 5.60 5.18 5.34 0.5M
2024-09-03 5.48 5.75 5.38 5.58 0.7M
2024-08-30 5.59 5.65 5.47 5.53 0.4M
2024-08-29 5.54 5.67 5.50 5.55 0.5M
2024-08-28 5.56 5.60 5.42 5.49 0.4M
2024-08-27 5.66 5.69 5.50 5.64 0.3M
2024-08-26 5.68 5.72 5.59 5.72 0.5M
2024-08-23 5.30 5.69 5.28 5.64 1.1M
2024-08-22 5.47 5.49 5.18 5.21 0.5M
2024-08-21 5.35 5.49 5.29 5.48 0.5M
2024-08-20 5.27 5.42 5.17 5.31 0.4M
2024-08-19 5.10 5.38 5.00 5.30 0.8M
2024-08-16 5.03 5.31 4.99 5.04 0.7M
2024-08-15 4.65 5.11 4.59 5.03 0.7M
2024-08-14 4.33 4.56 4.31 4.48 0.5M
2024-08-13 3.82 4.27 3.82 4.26 0.7M
2024-08-12 3.73 3.80 3.60 3.71 0.4M
2024-08-09 3.75 3.75 3.58 3.73 0.3M
2024-08-08 3.55 3.78 3.52 3.74 0.5M
2024-08-07 3.79 3.80 3.32 3.50 0.6M
2024-08-06 4.13 4.13 3.72 3.79 0.7M
2024-08-05 4.10 4.26 4.01 4.11 0.6M
2024-08-02 4.55 4.57 4.35 4.38 0.3M
2024-08-01 4.81 4.84 4.70 4.75 0.5M
2024-07-31 4.81 4.93 4.73 4.76 0.3M
2024-07-30 4.77 4.84 4.76 4.80 0.3M
2024-07-29 4.90 4.91 4.70 4.73 0.4M
2024-07-26 4.87 4.87 4.67 4.83 0.3M
2024-07-25 4.74 4.87 4.66 4.78 0.3M
2024-07-24 4.76 4.86 4.66 4.70 0.3M
2024-07-23 4.67 4.95 4.63 4.81 0.3M
2024-07-22 4.61 4.74 4.54 4.71 0.2M
2024-07-19 4.67 4.71 4.57 4.60 0.2M
2024-07-18 4.74 4.84 4.63 4.66 0.3M
2024-07-17 4.83 4.90 4.72 4.78 0.3M
2024-07-16 4.69 4.87 4.65 4.87 0.3M
2024-07-15 4.57 4.79 4.55 4.61 0.3M
2024-07-12 4.59 4.63 4.48 4.51 0.3M
2024-07-11 4.38 4.55 4.34 4.54 0.4M
2024-07-10 4.35 4.35 4.21 4.26 0.3M
2024-07-09 4.45 4.46 4.32 4.32 0.3M
2024-07-08 4.33 4.50 4.33 4.48 0.3M
2024-07-05 4.29 4.32 4.24 4.26 0.4M
2024-07-03 4.26 4.35 4.23 4.34 0.2M
2024-07-02 4.17 4.23 4.13 4.22 0.2M
2024-07-01 4.14 4.14 4.03 4.14 0.4M
2024-06-28 4.09 4.15 4.06 4.13 1.1M
2024-06-27 4.08 4.14 3.96 4.03 0.3M
2024-06-26 4.04 4.11 4.03 4.10 0.3M
2024-06-25 4.12 4.12 4.01 4.01 0.3M
2024-06-24 4.12 4.23 4.10 4.14 0.4M
2024-06-21 4.22 4.25 4.11 4.11 1.2M
2024-06-20 4.18 4.35 4.16 4.21 0.7M
2024-06-18 4.17 4.23 4.12 4.19 0.3M
2024-06-17 4.14 4.21 4.07 4.15 0.3M
2024-06-14 4.33 4.33 4.20 4.20 0.3M
2024-06-13 4.43 4.47 4.34 4.37 0.5M
2024-06-12 4.45 4.65 4.42 4.44 0.5M
2024-06-11 4.28 4.32 4.20 4.31 0.4M
2024-06-10 4.11 4.31 4.11 4.31 0.3M
2024-06-07 4.20 4.25 4.12 4.16 0.2M
2024-06-06 4.28 4.35 4.21 4.26 0.3M
2024-06-05 4.21 4.32 4.16 4.26 0.4M
2024-06-04 4.24 4.31 4.10 4.16 0.5M
2024-06-03 4.37 4.37 4.25 4.27 0.5M
2024-05-31 4.37 4.38 4.22 4.29 0.6M
2024-05-30 4.49 4.54 4.35 4.35 0.4M
2024-05-29 4.53 4.58 4.45 4.47 0.4M
2024-05-28 4.51 4.70 4.47 4.63 0.7M
2024-05-24 4.56 4.62 4.46 4.46 0.3M
2024-05-23 4.74 4.74 4.47 4.51 0.5M
2024-05-22 4.67 4.78 4.62 4.69 0.5M
2024-05-21 4.85 4.85 4.62 4.70 0.6M
2024-05-20 4.97 5.01 4.86 4.89 0.6M
2024-05-17 5.15 5.15 4.97 4.97 0.5M
2024-05-16 5.19 5.25 5.11 5.13 0.4M
2024-05-15 5.14 5.21 5.06 5.21 0.5M
2024-05-14 5.10 5.20 4.98 5.05 0.6M
2024-05-13 5.04 5.10 4.94 5.00 0.8M
2024-05-10 4.90 5.00 4.78 4.99 0.7M
2024-05-09 4.96 5.02 4.87 4.89 0.8M
2024-05-08 5.05 5.16 4.83 4.95 0.9M
2024-05-07 5.38 5.44 5.30 5.37 0.6M
2024-05-06 5.16 5.40 5.13 5.38 0.7M
2024-05-03 5.37 5.48 5.05 5.08 0.7M
2024-05-02 5.28 5.29 5.14 5.24 0.6M
2024-05-01 5.47 5.54 5.21 5.21 0.4M
2024-04-30 5.39 5.52 5.33 5.43 0.7M
2024-04-29 5.55 5.62 5.42 5.43 0.4M
2024-04-26 5.49 5.59 5.45 5.46 0.3M
2024-04-25 5.44 5.56 5.29 5.46 0.5M
2024-04-24 5.48 5.58 5.39 5.54 0.6M
2024-04-23 5.57 5.69 5.48 5.48 0.4M
2024-04-22 5.58 5.63 5.38 5.54 0.9M
2024-04-19 5.44 5.53 5.36 5.48 0.6M
2024-04-18 5.50 5.65 5.41 5.49 0.5M
2024-04-17 5.50 5.67 5.39 5.53 0.7M
2024-04-16 5.45 5.48 5.30 5.38 0.7M
2024-04-15 5.66 5.76 5.47 5.48 0.6M
2024-04-12 5.61 5.66 5.50 5.61 0.6M
2024-04-11 5.65 5.70 5.56 5.63 0.5M
2024-04-10 5.46 5.64 5.42 5.62 0.4M
2024-04-09 5.65 5.78 5.55 5.65 0.4M
2024-04-08 5.58 5.74 5.54 5.63 0.4M
2024-04-05 5.39 5.51 5.31 5.49 0.4M
2024-04-04 5.59 5.67 5.36 5.40 0.5M
2024-04-03 5.50 5.72 5.44 5.49 0.7M
2024-04-02 5.30 5.55 5.16 5.50 0.6M
2024-04-01 5.09 5.45 5.05 5.43 0.8M
2024-03-28 5.05 5.21 4.88 4.91 0.8M
2024-03-27 5.03 5.15 5.00 5.04 0.7M
2024-03-26 5.03 5.06 4.96 4.98 0.4M
2024-03-25 5.01 5.11 4.95 4.96 0.4M
2024-03-22 5.12 5.14 4.84 4.95 0.6M
2024-03-21 5.10 5.18 5.01 5.12 0.7M
2024-03-20 4.88 5.08 4.85 5.08 0.6M
2024-03-19 4.80 4.97 4.79 4.90 0.4M
2024-03-18 4.88 4.93 4.77 4.85 0.6M
2024-03-15 4.83 4.93 4.81 4.86 0.9M
2024-03-14 4.98 5.00 4.75 4.86 0.6M
2024-03-13 5.09 5.21 4.99 5.01 0.6M
2024-03-12 5.20 5.20 5.08 5.11 0.3M
2024-03-11 5.33 5.33 5.16 5.18 0.3M
2024-03-08 5.39 5.50 5.27 5.35 0.4M
2024-03-07 5.25 5.34 5.22 5.30 0.4M
2024-03-06 5.30 5.30 5.08 5.16 0.5M
2024-03-05 5.16 5.33 5.13 5.15 0.6M
2024-03-04 5.10 5.49 5.10 5.29 0.8M
2024-03-01 5.19 5.24 5.00 5.05 0.7M
2024-02-29 5.39 5.54 5.16 5.19 0.9M
2024-02-28 5.51 5.60 5.28 5.28 1.1M
2024-02-27 5.59 5.90 5.57 5.63 0.9M
2024-02-26 5.21 5.67 5.17 5.55 1.0M
2024-02-23 5.11 5.38 4.97 5.25 1.2M
2024-02-22 5.29 5.30 4.89 4.99 2.3M
2024-02-21 7.71 7.71 5.00 5.17 3.6M
2024-02-20 7.89 8.02 7.57 7.80 1.0M
2024-02-16 7.92 8.12 7.76 7.97 0.9M
2024-02-15 7.65 8.10 7.65 8.05 0.9M
2024-02-14 7.21 7.63 7.15 7.59 0.7M
2024-02-13 6.74 7.00 6.72 6.99 0.8M
2024-02-12 7.08 7.24 7.03 7.16 0.6M
2024-02-09 7.03 7.13 6.96 7.08 0.4M
2024-02-08 6.62 7.05 6.59 6.92 0.6M
2024-02-07 6.63 6.71 6.47 6.63 0.5M
2024-02-06 6.52 6.71 6.43 6.67 0.5M
2024-02-05 6.59 6.67 6.41 6.50 0.5M
2024-02-02 6.86 6.87 6.67 6.68 0.5M
2024-02-01 6.73 6.99 6.69 6.97 0.5M
2024-01-31 7.10 7.22 6.74 6.74 0.7M
2024-01-30 7.40 7.49 7.14 7.14 0.7M
2024-01-29 7.19 7.42 7.11 7.41 0.5M
2024-01-26 7.53 7.57 7.15 7.22 0.4M
2024-01-25 7.65 7.68 7.29 7.45 0.6M
2024-01-24 7.66 7.74 7.39 7.46 0.6M
2024-01-23 7.53 7.77 7.27 7.49 1.1M
2024-01-22 6.84 7.38 6.84 7.38 1.0M
2024-01-19 6.52 6.72 6.40 6.71 0.7M
2024-01-18 6.30 6.45 6.22 6.42 0.5M
2024-01-17 6.16 6.29 6.10 6.26 0.9M
2024-01-16 6.29 6.41 6.12 6.33 0.7M
2024-01-12 6.29 6.58 6.29 6.41 1.0M
2024-01-11 6.21 6.26 5.96 6.21 0.6M
2024-01-10 6.24 6.28 6.09 6.24 0.6M
2024-01-09 6.40 6.53 6.16 6.26 0.9M
2024-01-08 6.75 7.04 6.53 6.53 1.6M
2024-01-05 5.76 6.69 5.76 6.65 1.8M
2024-01-04 5.73 5.83 5.69 5.83 0.5M
2024-01-03 5.49 5.86 5.41 5.69 0.6M
2024-01-02 5.57 5.74 5.47 5.70 0.5M