Universal Technical Institute Inc

UTI
🏛️ 美国 →
31.85
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
2023-12-29 12.56 12.78 12.45 12.52 0.5M
2023-12-28 12.93 12.97 12.56 12.60 0.3M
2023-12-27 13.00 13.28 12.89 13.00 0.4M
2023-12-26 12.12 13.10 12.12 13.01 0.4M
2023-12-22 11.71 11.94 11.59 11.93 0.3M
2023-12-21 11.54 11.66 11.39 11.59 0.2M
2023-12-20 11.09 11.70 11.09 11.27 0.2M
2023-12-19 10.75 11.11 10.46 11.02 0.4M
2023-12-18 11.09 11.10 10.64 10.72 0.4M
2023-12-15 11.16 11.30 10.93 11.02 0.5M
2023-12-14 11.05 11.28 10.92 10.94 0.5M
2023-12-13 11.68 11.68 10.87 10.94 0.6M
2023-12-12 11.75 11.75 11.48 11.72 0.2M
2023-12-11 11.90 11.90 11.53 11.71 0.2M
2023-12-08 11.84 11.97 11.84 11.88 0.1M
2023-12-07 11.95 12.22 11.80 11.88 0.1M
2023-12-06 12.15 12.26 11.80 11.90 0.1M
2023-12-05 11.98 12.10 11.91 11.95 0.2M
2023-12-04 11.94 12.00 11.63 11.96 0.2M
2023-12-01 11.59 12.04 11.57 11.94 0.4M
2023-11-30 11.79 12.00 11.58 11.67 0.1M
2023-11-29 11.68 11.97 11.58 11.87 0.1M
2023-11-28 11.79 11.88 11.56 11.62 0.1M
2023-11-27 11.38 11.82 11.32 11.78 0.1M
2023-11-24 11.80 11.93 11.47 11.51 0.2M
2023-11-22 11.50 11.75 11.37 11.73 0.2M
2023-11-21 11.24 11.54 11.24 11.49 0.2M
2023-11-20 11.57 11.83 11.18 11.22 0.4M
2023-11-17 11.25 11.47 11.07 11.45 0.3M
2023-11-16 10.44 11.45 9.98 11.25 0.7M
2023-11-15 9.95 9.97 9.62 9.69 0.1M
2023-11-14 9.61 9.94 9.55 9.89 0.2M
2023-11-13 9.44 9.61 9.36 9.39 0.0M
2023-11-10 9.37 9.67 9.22 9.55 0.1M
2023-11-09 9.27 9.46 9.18 9.36 0.1M
2023-11-08 9.38 9.38 9.29 9.35 0.1M
2023-11-07 9.40 9.40 9.27 9.35 0.1M
2023-11-06 9.10 9.35 9.01 9.32 0.1M
2023-11-03 9.49 9.49 8.91 9.08 0.1M
2023-11-02 9.00 9.41 9.00 9.39 0.2M
2023-11-01 8.69 9.05 8.60 9.00 0.1M
2023-10-31 8.53 8.75 8.53 8.73 0.0M
2023-10-30 8.41 8.65 8.41 8.61 0.1M
2023-10-27 8.37 8.52 8.33 8.41 0.1M
2023-10-26 8.49 8.52 8.35 8.41 0.0M
2023-10-25 8.17 8.43 8.07 8.40 0.1M
2023-10-24 8.11 8.26 8.04 8.17 0.0M
2023-10-23 7.97 8.16 7.78 8.02 0.0M
2023-10-20 8.13 8.13 7.92 7.98 0.1M
2023-10-19 8.15 8.33 8.11 8.12 0.1M
2023-10-18 8.40 8.40 8.19 8.29 0.1M
2023-10-17 8.46 8.58 8.34 8.41 0.1M
2023-10-16 8.53 8.60 8.40 8.45 0.1M
2023-10-13 8.70 8.72 8.35 8.38 0.0M
2023-10-12 8.50 8.71 8.36 8.64 0.1M
2023-10-11 8.41 8.53 8.32 8.45 0.1M
2023-10-10 8.42 8.59 8.42 8.44 0.0M
2023-10-09 8.39 8.42 8.33 8.37 0.0M
2023-10-06 8.40 8.55 8.35 8.47 0.0M
2023-10-05 8.47 8.53 8.35 8.40 0.1M
2023-10-04 8.38 8.58 8.13 8.51 0.1M
2023-10-03 8.30 8.55 8.23 8.44 0.1M
2023-10-02 8.36 8.45 8.30 8.38 0.1M
2023-09-29 8.74 8.74 8.29 8.38 0.1M
2023-09-28 8.65 8.81 8.50 8.75 0.1M
2023-09-27 8.57 8.81 8.54 8.65 0.2M
2023-09-26 8.50 8.73 8.50 8.52 0.1M
2023-09-25 8.33 8.62 8.28 8.56 0.1M
2023-09-22 8.43 8.51 8.28 8.35 0.1M
2023-09-21 8.42 8.62 8.38 8.44 0.1M
2023-09-20 8.50 8.59 8.46 8.50 0.1M
2023-09-19 8.40 8.48 8.34 8.43 0.1M
2023-09-18 8.52 8.59 8.28 8.39 0.1M
2023-09-15 8.40 8.51 8.24 8.47 0.3M
2023-09-14 8.46 8.55 8.27 8.45 0.1M
2023-09-13 8.60 8.70 8.42 8.45 0.1M
2023-09-12 8.59 8.90 8.53 8.56 0.2M
2023-09-11 8.57 8.64 8.46 8.61 0.1M
2023-09-08 8.05 8.57 7.98 8.44 0.2M
2023-09-07 7.96 8.10 7.86 8.06 0.3M
2023-09-06 7.71 8.01 7.71 7.90 0.1M
2023-09-05 8.03 8.05 7.70 7.72 0.1M
2023-09-01 8.00 8.15 8.00 8.04 0.1M
2023-08-31 7.96 8.10 7.92 7.97 0.0M
2023-08-30 7.91 8.05 7.91 7.96 0.1M
2023-08-29 8.08 8.19 7.85 7.96 0.0M
2023-08-28 7.84 8.11 7.84 8.07 0.1M
2023-08-25 8.13 8.27 7.86 7.89 0.1M
2023-08-24 8.03 8.16 8.01 8.11 0.1M
2023-08-23 7.98 8.12 7.94 8.09 0.1M
2023-08-22 7.88 8.13 7.74 8.00 0.1M
2023-08-21 7.97 8.09 7.79 7.85 0.1M
2023-08-18 8.20 8.23 7.88 7.94 0.2M
2023-08-17 8.43 8.47 8.21 8.29 0.1M
2023-08-16 8.36 8.52 8.26 8.43 0.0M
2023-08-15 8.39 8.67 8.30 8.36 0.1M
2023-08-14 8.48 8.62 8.37 8.40 0.1M
2023-08-11 8.16 8.47 8.12 8.45 0.4M
2023-08-10 8.01 8.26 8.01 8.16 0.1M
2023-08-09 7.73 8.78 7.71 7.94 0.2M
2023-08-08 7.81 8.03 7.46 8.02 0.1M
2023-08-07 7.41 7.85 7.41 7.83 0.1M
2023-08-04 7.36 7.45 7.30 7.38 0.1M
2023-08-03 7.13 7.36 7.13 7.33 0.1M
2023-08-02 7.20 7.28 7.11 7.18 0.0M
2023-08-01 7.25 7.35 7.17 7.24 0.0M
2023-07-31 7.15 7.34 7.14 7.28 0.0M
2023-07-28 7.28 7.29 7.06 7.12 0.2M
2023-07-27 7.33 7.41 7.11 7.18 0.1M
2023-07-26 7.20 7.38 7.20 7.28 0.1M
2023-07-25 7.18 7.29 7.13 7.19 0.0M
2023-07-24 7.14 7.30 7.14 7.21 0.0M
2023-07-21 7.30 7.39 7.12 7.16 0.1M
2023-07-20 7.16 7.24 7.12 7.22 0.1M
2023-07-19 6.98 7.20 6.94 7.17 0.0M
2023-07-18 6.90 7.01 6.87 6.97 0.0M
2023-07-17 6.87 7.04 6.87 6.89 0.1M
2023-07-14 6.81 6.95 6.70 6.89 0.0M
2023-07-13 6.86 6.91 6.79 6.83 0.0M
2023-07-12 6.95 6.95 6.77 6.84 0.0M
2023-07-11 6.83 6.85 6.73 6.82 0.0M
2023-07-10 6.86 7.04 6.77 6.82 0.0M
2023-07-07 6.55 6.97 6.55 6.89 0.3M
2023-07-06 6.69 6.69 6.45 6.51 0.1M
2023-07-05 6.95 6.95 6.72 6.72 0.1M
2023-07-03 6.87 7.03 6.80 7.01 0.1M
2023-06-30 7.02 7.24 6.76 6.91 0.1M
2023-06-29 6.61 6.99 6.61 6.98 0.1M
2023-06-28 6.53 6.69 6.45 6.59 0.1M
2023-06-27 6.66 6.70 6.47 6.61 0.1M
2023-06-26 6.83 7.06 6.58 6.60 0.1M
2023-06-23 6.47 6.76 6.39 6.75 1.3M
2023-06-22 6.51 6.63 6.43 6.60 0.1M
2023-06-21 6.51 6.59 6.37 6.52 0.1M
2023-06-20 6.41 6.59 6.34 6.54 0.1M
2023-06-16 6.78 6.78 6.41 6.42 0.2M
2023-06-15 6.55 6.72 6.51 6.66 0.1M
2023-06-14 6.95 7.00 6.55 6.59 0.1M
2023-06-13 6.85 7.14 6.82 6.94 0.1M
2023-06-12 6.83 6.86 6.66 6.75 0.1M
2023-06-09 6.90 7.04 6.78 6.81 0.0M
2023-06-08 6.88 7.02 6.69 6.89 0.1M
2023-06-07 6.78 6.98 6.75 6.84 0.1M
2023-06-06 6.50 6.80 6.40 6.70 0.1M
2023-06-05 6.48 6.64 6.44 6.47 0.1M
2023-06-02 6.37 6.57 6.26 6.54 0.1M
2023-06-01 6.45 6.45 6.20 6.24 0.1M
2023-05-31 6.51 6.52 6.28 6.43 0.1M
2023-05-30 6.52 6.56 6.45 6.50 0.1M
2023-05-26 6.26 6.49 6.26 6.43 0.1M
2023-05-25 6.54 6.60 6.30 6.32 0.0M
2023-05-24 6.63 6.64 6.50 6.52 0.1M
2023-05-23 6.51 6.70 6.50 6.64 0.1M
2023-05-22 6.39 6.60 6.38 6.55 0.1M
2023-05-19 6.50 6.50 6.35 6.38 0.1M
2023-05-18 6.36 6.47 6.22 6.44 0.1M
2023-05-17 6.13 6.39 6.08 6.36 0.1M
2023-05-16 6.14 6.15 6.02 6.11 0.1M
2023-05-15 5.95 6.14 5.86 6.14 0.1M
2023-05-12 5.82 5.86 5.72 5.84 0.1M
2023-05-11 5.90 5.92 5.68 5.76 0.1M
2023-05-10 6.20 6.24 5.63 5.93 0.2M
2023-05-09 6.18 6.25 6.05 6.13 0.1M
2023-05-08 6.20 6.21 5.90 6.12 0.1M
2023-05-05 6.28 6.33 6.08 6.17 0.1M
2023-05-04 6.37 6.37 6.06 6.18 0.1M
2023-05-03 6.89 6.89 6.42 6.44 0.1M
2023-05-02 7.11 7.16 6.85 6.87 0.1M
2023-05-01 7.06 7.18 6.98 7.14 0.1M
2023-04-28 6.90 7.15 6.90 7.06 0.1M
2023-04-27 7.00 7.06 6.86 6.96 0.1M
2023-04-26 6.86 7.05 6.82 6.99 0.1M
2023-04-25 6.92 7.00 6.87 6.96 0.0M
2023-04-24 6.88 7.03 6.85 7.01 0.1M
2023-04-21 7.10 7.10 6.87 6.90 0.1M
2023-04-20 7.18 7.38 7.02 7.14 0.1M
2023-04-19 7.21 7.28 7.02 7.20 0.1M
2023-04-18 7.22 7.38 7.16 7.29 0.1M
2023-04-17 7.37 7.44 7.16 7.29 0.1M
2023-04-14 7.80 7.81 7.37 7.41 0.1M
2023-04-13 7.74 7.84 7.63 7.79 0.1M
2023-04-12 7.70 7.74 7.57 7.70 0.1M
2023-04-11 7.48 7.66 7.41 7.61 0.1M
2023-04-10 7.14 7.45 7.14 7.43 0.1M
2023-04-06 7.36 7.38 7.09 7.20 0.1M
2023-04-05 7.40 7.45 7.30 7.34 0.1M
2023-04-04 7.40 7.46 7.20 7.43 0.1M
2023-04-03 7.37 7.49 7.26 7.45 0.1M
2023-03-31 7.31 7.69 7.23 7.38 0.2M
2023-03-30 6.90 7.06 6.83 7.05 0.2M
2023-03-29 6.84 6.91 6.74 6.87 0.1M
2023-03-28 6.76 6.91 6.69 6.76 0.1M
2023-03-27 6.74 6.85 6.66 6.78 0.1M
2023-03-24 6.30 6.72 6.14 6.67 0.1M
2023-03-23 6.49 6.68 6.28 6.35 0.3M
2023-03-22 6.70 6.76 6.43 6.44 0.3M
2023-03-21 6.40 6.75 6.37 6.60 0.6M
2023-03-20 6.61 6.66 6.25 6.35 0.2M
2023-03-17 7.12 7.12 6.55 6.56 0.4M
2023-03-16 6.73 7.10 6.73 7.07 0.1M
2023-03-15 6.88 7.01 6.73 6.85 0.2M
2023-03-14 6.95 7.13 6.95 7.08 0.1M
2023-03-13 6.62 6.84 6.52 6.75 0.1M
2023-03-10 7.19 7.21 6.72 6.76 0.1M
2023-03-09 7.45 7.51 7.17 7.21 0.1M
2023-03-08 7.38 7.47 7.32 7.47 0.1M
2023-03-07 7.19 7.41 7.13 7.39 0.1M
2023-03-06 7.35 7.35 7.03 7.11 0.2M
2023-03-03 7.42 7.42 7.25 7.37 0.1M
2023-03-02 7.25 7.40 7.25 7.38 0.1M
2023-03-01 7.26 7.36 7.13 7.32 0.1M
2023-02-28 7.30 7.40 7.25 7.26 0.1M
2023-02-27 7.42 7.43 7.25 7.32 0.1M
2023-02-24 7.56 7.56 7.31 7.39 0.1M
2023-02-23 7.63 7.73 7.56 7.66 0.2M
2023-02-22 7.59 7.64 7.44 7.58 0.1M
2023-02-21 7.67 7.70 7.55 7.59 0.1M
2023-02-17 7.57 7.72 7.50 7.68 0.1M
2023-02-16 7.38 7.63 7.38 7.54 0.1M
2023-02-15 7.47 7.60 7.47 7.53 0.1M
2023-02-14 7.57 7.66 7.49 7.57 0.1M
2023-02-13 7.44 7.72 7.44 7.60 0.1M
2023-02-10 7.08 7.49 7.05 7.42 0.1M
2023-02-09 7.09 7.54 7.09 7.18 0.1M
2023-02-08 7.39 7.39 6.88 7.02 0.1M
2023-02-07 7.53 7.57 7.23 7.35 0.1M
2023-02-06 7.61 7.65 7.49 7.53 0.1M
2023-02-03 7.58 7.74 7.54 7.68 0.1M
2023-02-02 7.62 7.77 7.59 7.65 0.1M
2023-02-01 7.55 7.62 7.45 7.58 0.1M
2023-01-31 7.43 7.60 7.37 7.58 0.1M
2023-01-30 7.51 7.68 7.38 7.43 0.1M
2023-01-27 7.25 7.55 7.21 7.55 0.3M
2023-01-26 7.25 7.28 7.12 7.26 0.1M
2023-01-25 7.17 7.21 7.11 7.21 0.0M
2023-01-24 7.21 7.36 7.19 7.21 0.0M
2023-01-23 7.20 7.29 7.14 7.23 0.1M
2023-01-20 7.16 7.21 7.08 7.19 0.1M
2023-01-19 7.00 7.14 6.99 7.13 0.1M
2023-01-18 7.07 7.15 6.99 7.00 0.1M
2023-01-17 7.04 7.14 7.01 7.05 0.1M
2023-01-13 6.82 7.04 6.82 7.02 0.1M
2023-01-12 6.84 6.95 6.76 6.88 0.1M
2023-01-11 6.79 6.86 6.77 6.83 0.1M
2023-01-10 6.68 6.81 6.64 6.79 0.1M
2023-01-09 6.72 6.78 6.66 6.67 0.1M
2023-01-06 6.62 6.77 6.53 6.71 0.1M
2023-01-05 6.47 6.66 6.38 6.59 0.1M
2023-01-04 6.65 6.65 6.49 6.56 0.1M
2023-01-03 6.78 6.95 6.50 6.52 0.1M