UWM Holdings Corp

UWMC
🏛️ 美国 →
6.09
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.73 5.75 5.70 5.72 152.7K
09:31 5.71 5.82 5.71 5.82 90.3K
09:32 5.82 5.82 5.81 5.81 14.6K
09:33 5.82 5.82 5.81 5.81 20.4K
09:34 5.82 5.82 5.80 5.80 33.1K
09:35 5.80 5.81 5.80 5.81 7.2K
09:36 5.81 5.81 5.81 5.81 65.5K
09:37 5.82 5.83 5.82 5.83 40.1K
09:38 5.83 5.83 5.81 5.81 10.7K
09:39 5.82 5.82 5.79 5.79 14.1K
09:40 5.79 5.79 5.79 5.79 10.5K
09:41 5.79 5.80 5.79 5.80 19.4K
09:42 5.77 5.79 5.77 5.79 46.0K
09:43 5.79 5.82 5.79 5.82 17.2K
09:44 5.82 5.82 5.82 5.82 9.4K
09:45 5.82 5.82 5.82 5.82 4.1K
09:46 5.82 5.82 5.80 5.82 32.5K
09:47 5.82 5.82 5.81 5.81 8.9K
09:48 5.82 5.82 5.81 5.82 32.6K
09:49 5.82 5.84 5.82 5.84 48.2K
09:50 5.84 5.86 5.84 5.85 61.6K
09:51 5.85 5.85 5.82 5.82 26.2K
09:52 5.81 5.81 5.79 5.79 47.6K
09:53 5.79 5.79 5.77 5.77 33.7K
09:54 5.75 5.78 5.75 5.78 24.9K
09:55 5.78 5.78 5.77 5.77 3.1K
09:56 5.77 5.77 5.77 5.77 18.1K
09:57 5.77 5.77 5.76 5.77 3.3K
09:58 5.77 5.78 5.77 5.77 14.9K
09:59 5.78 5.78 5.78 5.78 3.0K
10:00 5.78 5.79 5.78 5.79 6.3K
10:01 5.80 5.81 5.79 5.80 32.1K
10:02 5.80 5.80 5.79 5.80 16.3K
10:03 5.79 5.80 5.79 5.79 21.1K
10:04 5.78 5.78 5.77 5.77 30.6K
10:05 5.78 5.78 5.76 5.77 10.9K
10:06 5.78 5.78 5.77 5.77 39.1K
10:07 5.76 5.77 5.76 5.77 1.2K
10:08 5.78 5.78 5.77 5.77 18.4K
10:09 5.77 5.77 5.74 5.74 15.9K
10:10 5.74 5.76 5.74 5.76 32.8K
10:11 5.77 5.78 5.77 5.78 3.6K
10:12 5.78 5.78 5.77 5.77 8.9K
10:13 5.77 5.77 5.77 5.77 22.7K
10:14 5.77 5.77 5.75 5.75 10.0K
10:15 5.74 5.74 5.73 5.73 10.8K
10:16 5.73 5.73 5.72 5.72 14.9K
10:17 5.71 5.72 5.71 5.72 6.6K
10:18 5.71 5.72 5.71 5.72 4.7K
10:19 5.72 5.72 5.72 5.72 5.5K
10:20 5.71 5.72 5.71 5.72 9.7K
10:21 5.73 5.73 5.73 5.73 0.1K
10:22 5.72 5.72 5.71 5.71 7.3K
10:23 5.72 5.72 5.72 5.72 6.1K
10:25 5.72 5.72 5.71 5.72 4.6K
10:26 5.72 5.72 5.72 5.72 26.8K
10:27 5.72 5.72 5.72 5.72 7.5K
10:28 5.72 5.72 5.70 5.72 17.2K
10:29 5.72 5.72 5.71 5.72 19.2K
10:30 5.71 5.72 5.71 5.72 16.9K
10:31 5.72 5.73 5.72 5.72 8.0K
10:32 5.73 5.74 5.73 5.74 22.4K
10:33 5.74 5.74 5.72 5.72 8.1K
10:34 5.71 5.73 5.71 5.73 17.2K
10:35 5.73 5.73 5.71 5.71 6.6K
10:36 5.71 5.72 5.71 5.72 5.5K
10:37 5.72 5.72 5.72 5.72 2.1K
10:38 5.72 5.72 5.72 5.72 2.5K
10:39 5.72 5.72 5.71 5.71 9.2K
10:40 5.71 5.73 5.71 5.73 6.4K
10:41 5.73 5.73 5.73 5.73 0.4K
10:42 5.73 5.74 5.73 5.74 32.6K
10:43 5.74 5.76 5.74 5.76 90.2K
10:44 5.76 5.76 5.75 5.76 6.5K
10:45 5.77 5.77 5.76 5.76 5.8K
10:46 5.77 5.79 5.76 5.79 53.3K
10:47 5.79 5.79 5.77 5.78 5.8K
10:48 5.77 5.77 5.77 5.77 8.9K
10:49 5.77 5.78 5.77 5.77 28.7K
10:50 5.77 5.78 5.77 5.78 8.4K
10:51 5.77 5.78 5.77 5.78 23.6K
10:52 5.78 5.78 5.76 5.77 12.9K
10:53 5.76 5.76 5.76 5.76 4.2K
10:54 5.77 5.77 5.77 5.77 1.5K
10:55 5.76 5.76 5.76 5.76 5.4K
10:56 5.76 5.76 5.75 5.75 4.5K
10:57 5.76 5.77 5.76 5.76 26.8K
10:59 5.76 5.76 5.76 5.76 2.2K
11:00 5.76 5.76 5.75 5.75 15.0K
11:01 5.75 5.75 5.74 5.74 6.3K
11:02 5.74 5.74 5.74 5.74 0.3K
11:03 5.75 5.75 5.75 5.75 8.2K
11:04 5.75 5.75 5.74 5.75 1.7K
11:05 5.75 5.75 5.74 5.75 4.9K
11:06 5.75 5.77 5.75 5.77 60.7K
11:07 5.77 5.77 5.77 5.77 1.5K
11:08 5.77 5.77 5.77 5.77 0.9K
11:09 5.77 5.77 5.77 5.77 3.7K
11:10 5.78 5.78 5.77 5.78 20.2K
11:11 5.78 5.78 5.77 5.77 9.6K
11:12 5.76 5.77 5.75 5.77 37.2K
11:13 5.77 5.77 5.77 5.77 11.7K
11:14 5.75 5.75 5.75 5.75 5.1K
11:15 5.74 5.76 5.74 5.76 12.9K
11:16 5.76 5.76 5.76 5.76 2.8K
11:18 5.76 5.76 5.76 5.76 1.6K
11:19 5.76 5.76 5.76 5.76 6.1K
11:20 5.75 5.75 5.74 5.75 10.0K
11:21 5.75 5.75 5.75 5.75 4.2K
11:22 5.75 5.76 5.75 5.76 24.2K
11:23 5.76 5.76 5.76 5.76 10.6K
11:25 5.76 5.76 5.76 5.76 2.3K
11:26 5.76 5.76 5.76 5.76 2.2K
11:27 5.76 5.76 5.76 5.76 2.0K
11:28 5.75 5.76 5.75 5.76 0.7K
11:29 5.76 5.77 5.76 5.77 19.9K
11:30 5.76 5.77 5.76 5.77 3.9K
11:31 5.77 5.77 5.77 5.77 10.5K
11:32 5.77 5.78 5.77 5.78 11.9K
11:33 5.78 5.78 5.78 5.78 1.2K
11:34 5.78 5.78 5.77 5.77 35.0K
11:35 5.77 5.77 5.77 5.77 7.6K
11:36 5.76 5.76 5.76 5.76 7.8K
11:38 5.76 5.77 5.76 5.77 32.3K
11:39 5.77 5.77 5.76 5.77 4.0K
11:42 5.77 5.77 5.77 5.77 20.0K
11:43 5.77 5.77 5.77 5.77 2.7K
11:44 5.77 5.78 5.77 5.78 10.4K
11:46 5.78 5.78 5.77 5.77 14.8K
11:47 5.78 5.78 5.78 5.78 9.2K
11:48 5.78 5.78 5.78 5.78 7.0K
11:49 5.78 5.78 5.78 5.78 1.1K
11:50 5.78 5.78 5.78 5.78 1.9K
11:51 5.78 5.78 5.78 5.78 5.2K
11:52 5.78 5.78 5.78 5.78 2.2K
11:53 5.78 5.78 5.78 5.78 22.2K
11:54 5.79 5.79 5.78 5.78 19.4K
11:55 5.79 5.79 5.79 5.79 4.7K
11:56 5.78 5.79 5.78 5.78 24.1K
11:57 5.78 5.78 5.78 5.78 2.8K
11:58 5.77 5.78 5.77 5.78 1.4K
11:59 5.78 5.78 5.78 5.78 0.7K
12:00 5.78 5.78 5.77 5.77 4.2K
12:01 5.78 5.78 5.78 5.78 0.9K
12:02 5.78 5.78 5.78 5.78 69.8K
12:03 5.78 5.78 5.78 5.78 0.6K
12:04 5.78 5.78 5.78 5.78 4.0K
12:05 5.78 5.78 5.77 5.78 7.4K
12:06 5.78 5.78 5.78 5.78 1.5K
12:07 5.78 5.78 5.77 5.77 11.2K
12:08 5.77 5.77 5.76 5.76 8.4K
12:09 5.76 5.76 5.76 5.76 3.5K
12:11 5.77 5.77 5.76 5.76 1.0K
12:13 5.76 5.77 5.76 5.77 24.4K
12:14 5.76 5.77 5.76 5.77 1.4K
12:15 5.76 5.77 5.76 5.76 7.1K
12:16 5.75 5.76 5.75 5.76 4.5K
12:17 5.76 5.76 5.75 5.75 9.0K
12:18 5.77 5.77 5.77 5.77 18.1K
12:19 5.77 5.77 5.77 5.77 5.1K
12:20 5.77 5.77 5.77 5.77 0.7K
12:22 5.77 5.77 5.77 5.77 5.2K
12:23 5.77 5.77 5.77 5.77 1.5K
12:24 5.77 5.77 5.77 5.77 1.8K
12:25 5.77 5.77 5.77 5.77 1.1K
12:26 5.76 5.77 5.76 5.77 1.2K
12:27 5.77 5.77 5.76 5.76 21.2K
12:28 5.76 5.76 5.75 5.75 3.6K
12:29 5.76 5.76 5.75 5.75 0.4K
12:30 5.76 5.76 5.76 5.76 2.0K
12:31 5.76 5.76 5.75 5.75 8.2K
12:33 5.75 5.76 5.75 5.75 0.7K
12:34 5.77 5.77 5.77 5.77 18.6K
12:35 5.77 5.77 5.76 5.76 7.7K
12:36 5.76 5.76 5.76 5.76 1.8K
12:37 5.76 5.77 5.76 5.77 27.4K
12:38 5.77 5.78 5.77 5.78 57.2K
12:39 5.78 5.78 5.77 5.77 29.5K
12:41 5.78 5.78 5.78 5.78 200.1K
12:42 5.78 5.78 5.78 5.78 7.7K
12:43 5.78 5.78 5.76 5.77 42.0K
12:44 5.76 5.76 5.76 5.76 31.8K
12:46 5.76 5.76 5.76 5.76 2.6K
12:47 5.76 5.77 5.76 5.77 22.1K
12:48 5.77 5.77 5.77 5.77 2.5K
12:49 5.77 5.77 5.77 5.77 2.7K
12:50 5.76 5.76 5.75 5.76 24.0K
12:51 5.76 5.76 5.76 5.76 4.0K
12:52 5.75 5.75 5.75 5.75 3.8K
12:53 5.76 5.76 5.76 5.76 0.9K
12:54 5.76 5.76 5.75 5.76 25.6K
12:55 5.76 5.76 5.75 5.75 13.4K
12:57 5.76 5.76 5.75 5.75 9.3K
12:58 5.76 5.76 5.75 5.75 56.8K
12:59 5.75 5.75 5.74 5.75 3.3K
13:00 5.74 5.74 5.74 5.74 6.4K
13:01 5.75 5.75 5.75 5.75 2.1K
13:02 5.75 5.76 5.74 5.76 31.0K
13:03 5.76 5.76 5.76 5.76 1.0K
13:04 5.76 5.76 5.75 5.75 3.6K
13:05 5.75 5.76 5.74 5.76 24.4K
13:06 5.76 5.76 5.76 5.76 0.5K
13:07 5.76 5.76 5.76 5.76 1.3K
13:08 5.77 5.77 5.77 5.77 8.7K
13:09 5.77 5.77 5.77 5.77 0.8K
13:10 5.77 5.77 5.77 5.77 5.2K
13:11 5.77 5.77 5.77 5.77 4.5K
13:13 5.77 5.77 5.77 5.77 5.9K
13:14 5.76 5.77 5.76 5.77 2.9K
13:15 5.77 5.77 5.77 5.77 5.9K
13:16 5.77 5.78 5.77 5.78 30.6K
13:17 5.78 5.78 5.78 5.78 16.9K
13:18 5.77 5.78 5.77 5.77 31.8K
13:20 5.77 5.77 5.76 5.77 4.8K
13:21 5.77 5.78 5.77 5.78 14.9K
13:22 5.79 5.79 5.78 5.78 7.8K
13:23 5.79 5.79 5.79 5.79 8.9K
13:24 5.79 5.79 5.79 5.79 1.9K
13:26 5.79 5.79 5.78 5.79 1.7K
13:27 5.79 5.79 5.78 5.78 10.4K
13:28 5.79 5.79 5.79 5.79 12.7K
13:29 5.79 5.79 5.79 5.79 1.0K
13:30 5.79 5.79 5.78 5.79 4.4K
13:31 5.79 5.79 5.78 5.78 9.6K
13:32 5.78 5.78 5.78 5.78 1.0K
13:33 5.78 5.78 5.77 5.78 1.6K
13:34 5.78 5.78 5.78 5.78 9.9K
13:35 5.78 5.79 5.78 5.79 38.1K
13:36 5.78 5.78 5.78 5.78 4.6K
13:38 5.78 5.79 5.78 5.79 4.9K
13:39 5.79 5.80 5.79 5.80 13.8K
13:40 5.80 5.80 5.79 5.79 5.5K
13:41 5.79 5.79 5.79 5.79 3.2K
13:42 5.79 5.79 5.79 5.79 0.9K
13:43 5.79 5.80 5.79 5.80 39.5K
13:44 5.80 5.80 5.79 5.79 1.3K
13:45 5.79 5.79 5.79 5.79 4.6K
13:46 5.79 5.79 5.79 5.79 4.9K
13:47 5.80 5.80 5.80 5.80 3.1K
13:48 5.79 5.80 5.79 5.80 17.0K
13:49 5.80 5.80 5.79 5.79 0.9K
13:50 5.80 5.80 5.80 5.80 46.0K
13:51 5.81 5.81 5.81 5.81 13.9K
13:52 5.80 5.80 5.80 5.80 87.7K
13:53 5.81 5.81 5.81 5.81 2.4K
13:54 5.81 5.81 5.80 5.80 1.5K
13:55 5.80 5.80 5.79 5.79 12.1K
13:56 5.80 5.80 5.80 5.80 25.2K
13:57 5.80 5.81 5.80 5.81 8.3K
13:58 5.81 5.81 5.81 5.81 0.6K
13:59 5.80 5.81 5.80 5.80 1.7K
14:00 5.81 5.81 5.81 5.81 4.2K
14:01 5.81 5.81 5.81 5.81 8.0K
14:02 5.81 5.82 5.81 5.82 2.1K
14:03 5.82 5.82 5.81 5.81 11.2K
14:04 5.81 5.81 5.81 5.81 1.7K
14:05 5.81 5.81 5.81 5.81 8.1K
14:06 5.80 5.81 5.80 5.80 1.1K
14:07 5.80 5.80 5.80 5.80 7.2K
14:08 5.80 5.81 5.80 5.80 14.5K
14:09 5.80 5.80 5.79 5.79 2.1K
14:10 5.80 5.80 5.80 5.80 4.6K
14:11 5.80 5.80 5.80 5.80 13.7K
14:12 5.81 5.81 5.81 5.81 10.5K
14:13 5.81 5.81 5.81 5.81 1.7K
14:14 5.80 5.81 5.80 5.81 2.6K
14:15 5.81 5.81 5.81 5.81 1.9K
14:16 5.82 5.82 5.81 5.82 20.0K
14:17 5.82 5.82 5.82 5.82 0.2K
14:18 5.82 5.82 5.81 5.81 18.2K
14:19 5.81 5.81 5.81 5.81 1.5K
14:20 5.81 5.81 5.80 5.81 8.7K
14:21 5.81 5.81 5.81 5.81 1.4K
14:22 5.81 5.81 5.81 5.81 13.8K
14:23 5.81 5.81 5.81 5.81 5.6K
14:24 5.81 5.81 5.81 5.81 1.7K
14:25 5.81 5.81 5.80 5.81 1.8K
14:26 5.81 5.81 5.81 5.81 1.3K
14:27 5.81 5.81 5.81 5.81 28.3K
14:28 5.81 5.81 5.81 5.81 1.2K
14:29 5.81 5.81 5.80 5.81 14.0K
14:30 5.80 5.80 5.80 5.80 9.8K
14:31 5.79 5.80 5.79 5.80 9.0K
14:32 5.80 5.80 5.80 5.80 1.4K
14:33 5.80 5.80 5.79 5.79 1.3K
14:34 5.80 5.80 5.80 5.80 6.7K
14:35 5.79 5.80 5.79 5.80 3.0K
14:36 5.80 5.80 5.79 5.79 4.4K
14:37 5.80 5.80 5.79 5.80 1.2K
14:38 5.80 5.80 5.79 5.79 3.3K
14:39 5.80 5.80 5.79 5.80 3.2K
14:40 5.79 5.80 5.79 5.80 1.4K
14:41 5.79 5.80 5.79 5.80 1.7K
14:42 5.80 5.80 5.79 5.79 1.1K
14:43 5.79 5.79 5.78 5.78 11.3K
14:44 5.78 5.79 5.78 5.78 2.4K
14:45 5.79 5.79 5.78 5.79 4.6K
14:46 5.79 5.79 5.78 5.79 1.3K
14:47 5.78 5.79 5.78 5.79 1.4K
14:48 5.78 5.79 5.78 5.79 4.0K
14:49 5.79 5.79 5.78 5.79 3.8K
14:50 5.79 5.79 5.78 5.79 1.8K
14:51 5.79 5.79 5.78 5.79 3.2K
14:52 5.78 5.79 5.78 5.78 15.0K
14:53 5.78 5.78 5.78 5.78 6.9K
14:54 5.78 5.78 5.77 5.78 12.2K
14:55 5.78 5.78 5.78 5.78 0.9K
14:56 5.79 5.80 5.79 5.80 43.0K
14:57 5.80 5.80 5.79 5.79 1.2K
14:58 5.80 5.80 5.79 5.80 8.0K
14:59 5.79 5.80 5.79 5.79 5.9K
15:01 5.79 5.80 5.79 5.80 4.4K
15:02 5.80 5.80 5.80 5.80 5.9K
15:03 5.80 5.81 5.80 5.81 27.4K
15:04 5.81 5.82 5.81 5.82 11.2K
15:05 5.82 5.82 5.82 5.82 4.3K
15:06 5.82 5.82 5.82 5.82 8.5K
15:07 5.82 5.82 5.82 5.82 13.9K
15:08 5.82 5.82 5.82 5.82 2.8K
15:09 5.82 5.82 5.82 5.82 3.2K
15:10 5.82 5.82 5.81 5.82 5.1K
15:11 5.82 5.82 5.82 5.82 2.3K
15:12 5.82 5.82 5.82 5.82 1.6K
15:13 5.82 5.82 5.81 5.81 15.4K
15:14 5.82 5.82 5.82 5.82 2.2K
15:15 5.81 5.82 5.81 5.82 3.6K
15:16 5.82 5.82 5.82 5.82 2.1K
15:17 5.82 5.82 5.81 5.81 1.8K
15:18 5.82 5.82 5.82 5.82 4.1K
15:19 5.82 5.82 5.81 5.82 18.6K
15:20 5.82 5.82 5.82 5.82 2.4K
15:21 5.82 5.82 5.81 5.81 5.6K
15:22 5.82 5.82 5.82 5.82 3.0K
15:23 5.82 5.82 5.81 5.82 4.4K
15:24 5.82 5.82 5.82 5.82 9.2K
15:25 5.82 5.82 5.82 5.82 3.4K
15:26 5.82 5.86 5.82 5.86 222.0K
15:27 5.86 5.86 5.85 5.86 88.8K
15:28 5.86 5.86 5.85 5.85 16.2K
15:29 5.85 5.86 5.85 5.86 4.8K
15:30 5.86 5.86 5.86 5.86 4.9K
15:31 5.85 5.86 5.85 5.86 30.8K
15:32 5.86 5.86 5.86 5.86 6.4K
15:33 5.86 5.87 5.86 5.87 33.1K
15:34 5.87 5.87 5.87 5.87 5.8K
15:35 5.87 5.87 5.87 5.87 6.9K
15:36 5.87 5.87 5.87 5.87 17.5K
15:37 5.87 5.87 5.87 5.87 17.4K
15:38 5.87 5.87 5.87 5.87 6.7K
15:39 5.87 5.88 5.87 5.88 41.0K
15:40 5.87 5.88 5.87 5.88 8.6K
15:41 5.88 5.88 5.88 5.88 7.9K
15:42 5.88 5.88 5.88 5.88 14.1K
15:43 5.88 5.88 5.88 5.88 9.3K
15:44 5.88 5.88 5.87 5.88 15.1K
15:45 5.88 5.88 5.88 5.88 7.1K
15:46 5.88 5.88 5.87 5.87 59.1K
15:47 5.87 5.87 5.86 5.86 6.6K
15:48 5.87 5.87 5.86 5.87 7.3K
15:49 5.87 5.87 5.86 5.87 18.3K
15:50 5.88 5.88 5.88 5.88 31.4K
15:51 5.88 5.90 5.88 5.90 61.6K
15:52 5.90 5.90 5.89 5.90 27.2K
15:53 5.90 5.90 5.89 5.89 64.5K
15:54 5.89 5.89 5.88 5.89 22.3K
15:55 5.89 5.89 5.87 5.87 89.1K
15:56 5.87 5.88 5.87 5.87 39.8K
15:57 5.88 5.88 5.87 5.88 52.4K
15:58 5.88 5.88 5.88 5.88 188.5K
15:59 5.88 5.90 5.88 5.90 906.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据