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
2025-09-26 3.91 4.00 3.89 3.98 0.6M
2025-09-25 3.97 4.02 3.92 3.93 0.5M
2025-09-24 4.01 4.05 3.91 4.04 0.8M
2025-09-23 4.12 4.15 3.96 3.96 0.7M
2025-09-22 3.95 4.12 3.94 4.11 0.5M
2025-09-19 4.08 4.13 3.96 4.02 1.4M
2025-09-18 4.03 4.13 4.03 4.07 0.5M
2025-09-17 4.02 4.18 3.97 3.99 0.6M
2025-09-16 3.99 4.06 3.94 4.00 0.5M
2025-09-15 4.01 4.06 3.96 3.99 0.4M
2025-09-12 4.07 4.09 3.94 3.95 0.4M
2025-09-11 3.85 4.09 3.82 4.08 0.7M
2025-09-10 3.88 3.97 3.85 3.87 0.6M
2025-09-09 4.01 4.13 3.88 3.92 0.7M
2025-09-08 3.90 4.04 3.84 4.02 0.7M
2025-09-05 3.83 3.93 3.81 3.88 0.4M
2025-09-04 3.84 3.84 3.74 3.82 0.6M
2025-09-03 3.98 4.01 3.77 3.83 1.1M
2025-09-02 3.84 3.88 3.74 3.82 1.0M
2025-08-29 3.89 3.98 3.87 3.91 0.8M
2025-08-28 3.94 3.97 3.89 3.92 0.7M
2025-08-27 3.95 4.02 3.91 3.93 0.7M
2025-08-26 3.97 4.05 3.90 3.99 0.8M
2025-08-25 4.15 4.17 3.98 3.99 1.1M
2025-08-22 3.90 4.20 3.87 4.19 0.9M
2025-08-21 3.80 3.87 3.77 3.86 0.4M
2025-08-20 3.90 3.95 3.82 3.83 0.7M
2025-08-19 3.90 3.95 3.85 3.89 0.6M
2025-08-18 3.96 3.97 3.89 3.89 0.4M
2025-08-15 3.91 4.03 3.90 3.94 1.5M
2025-08-14 3.91 3.97 3.88 3.89 0.8M
2025-08-13 3.82 4.00 3.82 3.99 1.2M
2025-08-12 3.70 3.82 3.63 3.82 1.3M
2025-08-11 3.80 3.86 3.67 3.69 1.1M
2025-08-08 3.96 3.99 3.79 3.79 1.2M
2025-08-07 4.02 4.11 3.94 3.95 0.8M
2025-08-06 4.02 4.05 3.88 3.94 0.9M
2025-08-05 4.03 4.07 3.92 4.04 1.1M
2025-08-04 4.17 4.40 4.00 4.03 1.1M
2025-08-01 4.08 4.15 3.88 3.91 1.1M
2025-07-31 4.35 4.38 4.05 4.13 1.0M
2025-07-30 4.10 4.24 4.03 4.06 0.7M
2025-07-29 4.27 4.28 4.11 4.15 0.4M
2025-07-28 4.37 4.42 4.25 4.28 0.4M
2025-07-25 4.44 4.47 4.35 4.35 0.5M
2025-07-24 4.45 4.51 4.28 4.43 0.7M
2025-07-23 4.40 4.47 4.31 4.47 0.6M
2025-07-22 4.24 4.38 4.20 4.36 0.8M
2025-07-21 4.30 4.30 4.17 4.23 0.4M
2025-07-18 4.22 4.29 4.13 4.26 0.5M
2025-07-17 4.09 4.21 4.09 4.13 0.5M
2025-07-16 4.02 4.10 3.99 4.07 0.5M
2025-07-15 4.14 4.17 3.98 3.99 0.6M
2025-07-14 4.07 4.17 4.05 4.11 0.5M
2025-07-11 4.25 4.26 4.09 4.09 0.5M
2025-07-10 4.30 4.38 4.27 4.27 0.4M
2025-07-09 4.42 4.46 4.30 4.36 0.3M
2025-07-08 4.40 4.47 4.37 4.40 0.6M
2025-07-07 4.49 4.49 4.34 4.36 0.5M
2025-07-03 4.42 4.56 4.40 4.53 0.3M
2025-07-02 4.60 4.64 4.41 4.41 0.5M
2025-07-01 4.50 4.72 4.46 4.59 0.7M
2025-06-30 4.60 4.72 4.48 4.53 0.7M
2025-06-27 4.62 4.63 4.37 4.49 2.5M
2025-06-26 4.60 4.64 4.52 4.61 0.4M
2025-06-25 4.53 4.64 4.45 4.62 0.6M
2025-06-24 4.18 4.51 4.12 4.50 0.9M
2025-06-23 4.15 4.16 4.01 4.13 0.6M
2025-06-20 4.32 4.34 4.10 4.15 1.6M
2025-06-18 4.38 4.40 4.26 4.28 0.5M
2025-06-17 4.48 4.53 4.36 4.37 0.5M
2025-06-16 4.50 4.64 4.48 4.52 0.5M
2025-06-13 4.71 4.76 4.41 4.43 0.7M
2025-06-12 4.97 4.98 4.81 4.86 0.6M
2025-06-11 4.69 5.08 4.68 4.96 1.0M
2025-06-10 4.61 4.70 4.56 4.66 0.4M
2025-06-09 4.66 4.69 4.57 4.59 0.4M
2025-06-06 4.49 4.64 4.45 4.58 0.4M
2025-06-05 4.52 4.54 4.40 4.42 0.5M
2025-06-04 4.65 4.66 4.48 4.53 0.6M
2025-06-03 4.65 4.74 4.56 4.67 0.9M
2025-06-02 4.80 4.82 4.60 4.63 0.6M
2025-05-30 4.81 4.82 4.71 4.77 0.5M
2025-05-29 4.88 4.98 4.82 4.86 0.4M
2025-05-28 4.93 4.93 4.75 4.82 0.4M
2025-05-27 4.85 4.94 4.81 4.92 0.5M
2025-05-23 4.79 4.82 4.66 4.76 0.6M
2025-05-22 4.99 5.08 4.86 4.87 0.6M
2025-05-21 5.15 5.21 4.98 4.99 0.7M
2025-05-20 5.26 5.27 5.15 5.23 0.4M
2025-05-19 5.27 5.33 5.16 5.24 0.7M
2025-05-16 5.48 5.56 5.37 5.37 0.6M
2025-05-15 5.48 5.55 5.41 5.48 0.5M
2025-05-14 5.98 6.06 5.48 5.52 1.3M
2025-05-13 5.23 5.80 5.21 5.73 2.1M
2025-05-12 5.13 5.30 5.01 5.19 1.0M
2025-05-09 5.02 5.11 4.84 4.85 0.5M
2025-05-08 4.78 5.09 4.76 4.99 0.7M
2025-05-07 4.72 4.79 4.66 4.74 0.5M
2025-05-06 4.80 4.82 4.64 4.67 0.6M
2025-05-05 4.49 5.00 4.42 4.88 1.2M
2025-05-02 4.13 4.55 4.13 4.53 1.0M
2025-05-01 4.39 4.40 3.98 4.05 2.3M
2025-04-30 3.92 4.00 3.79 3.97 1.2M
2025-04-29 3.96 4.01 3.91 3.96 0.8M
2025-04-28 4.10 4.18 3.96 3.98 0.4M
2025-04-25 4.03 4.11 4.01 4.08 0.2M
2025-04-24 4.10 4.13 3.99 4.06 0.5M
2025-04-23 4.15 4.21 4.03 4.07 0.4M
2025-04-22 3.92 4.03 3.80 3.98 0.4M
2025-04-21 3.89 3.93 3.80 3.82 0.4M
2025-04-17 3.85 3.95 3.82 3.93 0.3M
2025-04-16 3.90 3.94 3.80 3.86 0.3M
2025-04-15 3.89 3.99 3.89 3.93 0.4M
2025-04-14 3.93 4.00 3.78 3.90 0.4M
2025-04-11 3.77 3.84 3.61 3.83 0.4M
2025-04-10 3.80 3.91 3.71 3.77 0.5M
2025-04-09 3.68 4.12 3.61 3.96 1.5M
2025-04-08 3.94 4.02 3.60 3.71 0.6M
2025-04-07 3.74 4.10 3.56 3.78 0.7M
2025-04-04 3.89 4.05 3.85 3.94 0.7M
2025-04-03 4.25 4.38 4.13 4.13 0.6M
2025-04-02 4.43 4.63 4.38 4.56 0.6M
2025-04-01 4.60 4.62 4.44 4.52 0.5M
2025-03-31 4.52 4.65 4.44 4.59 0.6M
2025-03-28 4.63 4.75 4.58 4.62 0.4M
2025-03-27 4.63 4.75 4.54 4.65 0.4M
2025-03-26 4.52 4.66 4.49 4.60 0.6M
2025-03-25 4.49 4.62 4.48 4.53 0.5M
2025-03-24 4.35 4.53 4.29 4.46 0.5M
2025-03-21 4.08 4.30 4.08 4.24 1.7M
2025-03-20 4.19 4.30 4.12 4.19 0.6M
2025-03-19 4.20 4.31 4.13 4.26 0.5M
2025-03-18 4.30 4.30 4.10 4.18 0.4M
2025-03-17 4.20 4.41 4.17 4.34 0.4M
2025-03-14 3.92 4.21 3.92 4.21 0.4M
2025-03-13 4.02 4.02 3.84 3.90 0.4M
2025-03-12 4.03 4.04 3.92 3.96 0.6M
2025-03-11 4.03 4.10 3.93 3.97 0.4M
2025-03-10 4.02 4.11 3.93 4.03 0.7M
2025-03-07 4.05 4.19 4.02 4.17 0.4M
2025-03-06 4.15 4.26 4.06 4.06 0.5M
2025-03-05 4.08 4.29 4.04 4.28 0.5M
2025-03-04 4.12 4.29 4.09 4.11 0.6M
2025-03-03 4.34 4.67 4.20 4.21 0.7M
2025-02-28 4.20 4.35 4.15 4.31 0.6M
2025-02-27 4.39 4.46 4.22 4.23 1.0M
2025-02-26 4.28 4.41 4.20 4.41 1.1M
2025-02-25 4.46 4.48 4.27 4.30 0.7M
2025-02-24 4.70 4.78 4.47 4.48 0.7M
2025-02-21 5.10 5.15 4.63 4.70 1.0M
2025-02-20 5.51 5.59 4.66 5.09 1.7M
2025-02-19 7.40 7.54 5.88 5.94 1.7M
2025-02-18 6.71 6.86 6.60 6.69 0.6M
2025-02-14 6.88 6.91 6.71 6.72 0.2M
2025-02-13 6.80 6.92 6.66 6.91 0.3M
2025-02-12 6.80 6.97 6.76 6.79 0.3M
2025-02-11 7.06 7.13 6.82 6.99 0.4M
2025-02-10 7.08 7.17 6.94 7.13 0.4M
2025-02-07 7.18 7.24 6.89 6.93 0.4M
2025-02-06 7.07 7.19 7.02 7.15 0.3M
2025-02-05 6.85 7.13 6.85 7.07 0.4M
2025-02-04 6.54 6.88 6.46 6.85 0.3M
2025-02-03 6.45 6.63 6.40 6.54 0.2M
2025-01-31 6.75 6.90 6.53 6.66 0.4M
2025-01-30 6.54 6.85 6.44 6.76 0.6M
2025-01-29 6.80 6.85 6.41 6.43 0.3M
2025-01-28 6.46 6.81 6.36 6.80 0.5M
2025-01-27 6.66 6.88 6.36 6.44 0.4M
2025-01-24 6.71 6.79 6.61 6.72 0.3M
2025-01-23 6.62 6.75 6.57 6.68 0.2M
2025-01-22 6.88 6.90 6.71 6.72 0.3M
2025-01-21 6.85 6.92 6.74 6.87 0.3M
2025-01-17 6.71 6.80 6.62 6.77 0.4M
2025-01-16 6.61 6.68 6.51 6.59 0.3M
2025-01-15 6.57 6.70 6.50 6.62 0.4M
2025-01-14 6.29 6.56 6.26 6.40 0.5M
2025-01-13 6.12 6.33 6.08 6.29 0.3M
2025-01-10 6.33 6.43 6.24 6.27 0.3M
2025-01-08 6.45 6.53 6.33 6.47 0.3M
2025-01-07 6.72 6.72 6.35 6.55 0.5M
2025-01-06 6.74 6.83 6.61 6.69 0.5M
2025-01-03 6.56 6.71 6.50 6.67 0.3M
2025-01-02 6.41 6.72 6.39 6.47 0.6M