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
2025-09-26 30.83 31.96 30.70 31.85 0.7M
2025-09-25 30.50 31.51 30.36 30.69 1.3M
2025-09-24 30.12 31.10 29.92 30.61 1.4M
2025-09-23 28.86 29.09 28.74 29.00 0.5M
2025-09-22 28.28 29.15 28.19 29.13 0.5M
2025-09-19 28.74 29.01 28.22 28.29 1.3M
2025-09-18 27.96 28.82 27.80 28.58 0.8M
2025-09-17 27.64 28.04 27.30 27.66 0.6M
2025-09-16 27.25 27.93 26.82 27.57 0.6M
2025-09-15 27.29 27.40 26.82 27.28 0.8M
2025-09-12 28.13 28.29 27.16 27.19 1.0M
2025-09-11 27.27 28.36 27.09 28.35 0.4M
2025-09-10 27.89 28.03 26.93 27.15 0.5M
2025-09-09 27.61 27.96 27.33 27.83 0.4M
2025-09-08 26.97 27.60 26.83 27.51 0.5M
2025-09-05 27.33 27.49 26.36 26.93 0.4M
2025-09-04 27.53 27.77 27.13 27.30 0.7M
2025-09-03 26.92 27.73 26.92 27.50 0.6M
2025-09-02 26.30 27.17 26.30 27.10 0.7M
2025-08-29 26.98 27.18 26.48 26.59 0.6M
2025-08-28 27.08 27.45 26.66 26.89 0.7M
2025-08-27 26.54 27.40 26.50 27.09 0.6M
2025-08-26 26.53 26.79 26.20 26.53 0.7M
2025-08-25 26.80 27.07 26.43 26.50 0.6M
2025-08-22 26.71 27.11 26.31 26.82 0.7M
2025-08-21 26.10 26.82 26.10 26.75 0.5M
2025-08-20 26.19 26.35 25.71 26.07 0.5M
2025-08-19 26.50 26.79 25.92 26.26 0.7M
2025-08-18 25.94 26.60 25.90 26.56 1.2M
2025-08-15 26.21 26.59 25.70 26.03 1.4M
2025-08-14 25.99 26.22 25.15 25.50 0.8M
2025-08-13 26.59 26.59 25.29 25.77 1.2M
2025-08-12 25.86 26.56 25.16 26.54 1.4M
2025-08-11 26.96 27.00 25.74 25.76 1.0M
2025-08-08 27.68 27.87 26.01 26.86 1.8M
2025-08-07 31.56 31.56 26.52 27.13 3.0M
2025-08-06 31.99 33.49 31.80 33.42 0.8M
2025-08-05 31.64 32.50 30.68 31.95 0.9M
2025-08-04 32.26 32.44 31.05 31.32 0.5M
2025-08-01 32.32 32.41 31.81 32.07 0.6M
2025-07-31 32.01 32.35 31.43 32.22 0.6M
2025-07-30 31.57 32.33 31.36 31.85 0.6M
2025-07-29 31.49 31.76 31.14 31.57 0.4M
2025-07-28 31.79 31.97 30.84 31.14 0.4M
2025-07-25 31.76 31.86 31.43 31.54 0.7M
2025-07-24 31.48 31.77 30.96 31.53 0.5M
2025-07-23 31.03 31.53 30.42 31.53 0.6M
2025-07-22 32.06 32.31 31.11 31.17 0.6M
2025-07-21 32.42 32.60 31.49 32.06 0.4M
2025-07-18 32.39 33.06 32.08 32.52 0.6M
2025-07-17 31.87 32.57 31.86 32.53 0.6M
2025-07-16 32.04 32.35 31.56 31.86 0.4M
2025-07-15 31.78 32.07 31.34 31.93 0.3M
2025-07-14 31.46 31.94 31.18 31.78 0.3M
2025-07-11 31.40 31.55 31.00 31.26 0.3M
2025-07-10 31.62 31.88 31.30 31.45 0.6M
2025-07-09 31.61 31.97 31.04 31.80 0.6M
2025-07-08 32.01 32.09 31.02 31.46 0.6M
2025-07-07 32.30 32.30 31.46 31.86 0.7M
2025-07-03 31.44 32.62 31.02 32.30 0.4M
2025-07-02 32.25 32.30 30.04 31.60 1.6M
2025-07-01 33.66 33.80 32.38 32.62 0.9M
2025-06-30 34.76 35.18 33.69 33.89 0.6M
2025-06-27 33.45 34.82 32.71 34.52 1.4M
2025-06-26 33.34 33.39 32.70 33.38 0.6M
2025-06-25 34.48 34.48 32.95 33.09 0.5M
2025-06-24 35.04 35.08 34.15 34.25 0.5M
2025-06-23 33.21 34.78 32.77 34.76 0.9M
2025-06-20 33.30 33.63 32.91 33.32 0.6M
2025-06-18 33.27 33.48 32.97 33.17 0.3M
2025-06-17 33.52 33.56 32.65 33.27 0.5M
2025-06-16 33.75 34.51 33.36 33.64 0.7M
2025-06-13 32.50 33.90 32.23 33.58 0.6M
2025-06-12 32.97 33.22 32.38 33.01 0.5M
2025-06-11 32.72 33.01 32.37 32.64 0.5M
2025-06-10 33.50 33.58 31.91 32.54 0.8M
2025-06-09 35.32 35.41 32.19 33.24 1.3M
2025-06-06 35.72 35.73 34.99 35.36 0.5M
2025-06-05 35.59 35.87 34.85 35.02 0.5M
2025-06-04 35.63 35.82 35.14 35.63 0.6M
2025-06-03 36.00 36.23 34.63 35.40 0.7M
2025-06-02 35.44 35.92 35.30 35.90 0.8M
2025-05-30 34.84 35.71 34.72 35.53 0.7M
2025-05-29 35.70 35.92 35.28 35.30 0.4M
2025-05-28 35.01 35.87 34.75 35.75 0.6M
2025-05-27 35.92 36.05 35.01 35.76 1.1M
2025-05-23 34.56 35.39 34.28 34.99 0.8M
2025-05-22 35.67 36.32 34.29 34.29 1.1M
2025-05-21 35.09 35.99 34.86 35.32 1.2M
2025-05-20 34.84 35.88 34.38 35.39 1.6M
2025-05-19 34.06 34.98 33.68 34.80 0.8M
2025-05-16 33.68 34.66 33.59 34.62 1.1M
2025-05-15 32.99 33.84 32.71 33.73 1.3M
2025-05-14 31.99 33.31 31.70 33.10 1.4M
2025-05-13 31.81 32.12 29.35 31.67 3.9M
2025-05-12 35.42 35.49 33.26 34.14 1.0M
2025-05-09 33.00 34.50 32.85 34.33 1.3M
2025-05-08 31.66 33.67 31.66 32.77 1.6M
2025-05-07 29.83 30.04 29.40 29.62 0.9M
2025-05-06 28.94 29.79 28.76 29.41 0.4M
2025-05-05 29.03 30.05 29.03 29.50 0.5M
2025-05-02 28.89 29.52 28.89 29.49 0.8M
2025-05-01 28.20 29.00 27.82 28.57 0.4M
2025-04-30 27.83 28.20 27.35 28.06 0.6M
2025-04-29 27.85 28.46 27.59 28.22 0.3M
2025-04-28 28.02 28.28 27.51 27.92 0.4M
2025-04-25 27.72 28.02 27.49 27.99 0.5M
2025-04-24 28.28 29.08 27.72 27.84 0.4M
2025-04-23 27.84 28.27 27.51 27.96 0.6M
2025-04-22 25.87 27.18 25.87 26.99 0.6M
2025-04-21 27.35 27.39 25.34 25.53 0.4M
2025-04-17 27.67 28.00 27.32 27.34 0.7M
2025-04-16 27.86 28.27 27.44 27.74 0.4M
2025-04-15 27.57 28.26 27.32 28.11 0.4M
2025-04-14 27.15 27.72 26.52 27.41 0.5M
2025-04-11 26.85 27.17 26.10 26.78 0.6M
2025-04-10 27.00 27.69 26.16 26.92 1.0M
2025-04-09 25.95 28.66 25.65 27.53 1.3M
2025-04-08 26.43 26.76 25.56 26.08 1.0M
2025-04-07 23.91 27.14 23.66 25.60 1.3M
2025-04-04 24.89 26.04 24.43 25.25 0.8M
2025-04-03 25.19 26.27 24.81 26.09 0.7M
2025-04-02 25.75 26.98 25.75 26.85 0.8M
2025-04-01 25.62 26.21 25.30 25.97 0.6M
2025-03-31 24.70 25.86 24.33 25.68 1.2M
2025-03-28 26.50 26.76 25.28 25.36 1.2M
2025-03-27 26.54 26.88 26.15 26.50 1.6M
2025-03-26 27.30 27.40 26.44 26.53 0.6M
2025-03-25 27.11 27.41 26.90 27.33 0.4M
2025-03-24 27.06 27.91 26.96 27.32 0.8M
2025-03-21 27.22 27.54 26.47 26.47 1.7M
2025-03-20 27.39 28.29 27.39 27.79 0.6M
2025-03-19 26.32 28.10 26.00 27.98 0.6M
2025-03-18 26.74 27.44 26.16 26.32 0.6M
2025-03-17 26.75 27.12 26.13 27.06 0.6M
2025-03-14 26.33 26.89 25.92 26.89 0.7M
2025-03-13 26.97 27.20 25.54 25.78 0.6M
2025-03-12 27.48 27.83 26.50 26.91 0.7M
2025-03-11 25.45 26.86 25.21 26.77 0.8M
2025-03-10 25.36 25.85 24.55 25.58 1.1M
2025-03-07 26.17 26.70 25.38 26.20 1.2M
2025-03-06 27.00 27.31 26.09 26.29 1.0M
2025-03-05 27.21 27.72 26.93 27.59 0.8M
2025-03-04 26.45 27.47 26.11 27.07 0.8M
2025-03-03 28.45 28.72 26.91 27.08 0.7M
2025-02-28 27.61 28.36 27.57 28.24 0.7M
2025-02-27 28.58 28.82 27.70 27.79 1.3M
2025-02-26 27.68 28.92 27.39 28.64 1.0M
2025-02-25 27.11 27.25 25.90 27.15 0.6M
2025-02-24 26.83 27.24 26.31 27.02 0.6M
2025-02-21 29.14 29.23 26.22 26.50 0.8M
2025-02-20 28.96 29.09 27.90 28.84 0.6M
2025-02-19 28.01 29.28 28.00 29.13 0.6M
2025-02-18 28.39 28.72 27.66 28.39 0.5M
2025-02-14 27.35 28.70 27.24 28.39 0.9M
2025-02-13 27.60 27.78 26.78 27.20 0.5M
2025-02-12 27.56 27.87 27.24 27.41 0.5M
2025-02-11 28.27 28.45 27.41 27.93 1.1M
2025-02-10 29.64 29.96 28.30 29.11 0.8M
2025-02-07 29.67 30.11 28.85 29.65 0.9M
2025-02-06 30.55 30.56 28.65 29.53 1.7M
2025-02-05 28.81 29.04 27.77 28.39 1.1M
2025-02-04 27.20 28.97 27.20 28.95 0.8M
2025-02-03 26.61 27.69 26.32 27.32 0.4M
2025-01-31 27.86 28.00 27.11 27.43 0.6M
2025-01-30 26.60 27.75 26.30 27.74 0.8M
2025-01-29 26.25 26.62 26.16 26.30 0.3M
2025-01-28 25.95 26.55 25.76 26.21 0.5M
2025-01-27 25.66 26.12 24.50 25.75 0.6M
2025-01-24 26.65 26.83 26.21 26.46 0.4M
2025-01-23 26.43 27.14 26.27 26.75 0.7M
2025-01-22 26.40 26.71 26.12 26.53 0.3M
2025-01-21 26.88 27.29 25.69 26.37 0.7M
2025-01-17 26.28 27.10 26.13 26.58 0.7M
2025-01-16 26.21 26.37 25.95 26.00 0.6M
2025-01-15 26.00 26.49 25.54 25.95 0.7M
2025-01-14 25.49 25.95 25.19 25.82 0.4M
2025-01-13 24.34 25.27 24.29 25.26 0.4M
2025-01-10 24.82 25.04 24.29 24.77 0.4M
2025-01-08 25.44 25.55 25.18 25.26 0.3M
2025-01-07 25.84 25.99 24.98 25.73 0.3M
2025-01-06 26.41 26.71 25.30 25.77 0.4M
2025-01-03 25.51 26.24 25.34 26.20 0.5M
2025-01-02 25.82 25.92 25.11 25.41 0.4M