Ucloudlink

UCL
🏛️ usa →
2.39
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2.31 2.43 2.26 2.39 0.1M
2025-09-25 2.43 2.45 2.27 2.38 0.1M
2025-09-24 2.44 2.49 2.40 2.44 0.1M
2025-09-23 2.50 2.50 2.40 2.44 0.1M
2025-09-22 2.52 2.52 2.45 2.46 0.1M
2025-09-19 2.64 2.64 2.45 2.52 0.1M
2025-09-18 2.50 2.79 2.46 2.49 0.1M
2025-09-17 2.66 2.66 2.47 2.56 0.0M
2025-09-16 2.74 2.75 2.52 2.60 0.1M
2025-09-15 2.45 2.63 2.45 2.58 0.1M
2025-09-12 2.59 2.59 2.40 2.44 0.1M
2025-09-11 2.61 2.68 2.40 2.57 0.1M
2025-09-10 2.77 2.81 2.51 2.57 0.1M
2025-09-09 2.82 2.83 2.51 2.70 0.1M
2025-09-08 3.00 3.20 2.78 2.86 0.1M
2025-09-05 2.97 3.13 2.90 2.98 0.1M
2025-09-04 3.34 3.35 2.84 2.84 0.2M
2025-09-03 3.50 3.60 3.31 3.33 0.2M
2025-09-02 3.30 3.57 3.30 3.42 0.1M
2025-08-29 3.24 3.45 3.24 3.31 0.1M
2025-08-28 3.47 3.60 3.03 3.16 0.2M
2025-08-27 3.40 3.81 3.40 3.44 0.1M
2025-08-26 3.91 4.11 3.51 3.52 0.2M
2025-08-25 3.65 3.95 3.53 3.95 0.2M
2025-08-22 3.21 3.70 3.21 3.64 0.2M
2025-08-21 3.25 3.42 3.11 3.21 0.1M
2025-08-20 3.07 3.28 3.01 3.24 0.1M
2025-08-19 3.56 3.60 3.01 3.10 0.2M
2025-08-18 3.96 3.96 3.52 3.61 0.2M
2025-08-15 3.87 3.99 3.81 3.91 0.2M
2025-08-14 3.58 4.10 3.55 3.84 0.2M
2025-08-13 3.25 4.05 3.15 3.69 0.6M
2025-08-12 3.91 4.01 3.70 3.98 0.2M
2025-08-11 3.91 4.19 3.53 3.71 0.3M
2025-08-08 3.09 3.98 3.05 3.59 0.8M
2025-08-07 2.78 3.14 2.78 3.07 0.2M
2025-08-06 2.70 2.84 2.68 2.78 0.2M
2025-08-05 2.67 2.88 2.67 2.73 0.0M
2025-08-04 2.68 2.74 2.55 2.64 0.1M
2025-08-01 2.57 2.70 2.32 2.55 0.0M
2025-07-31 2.71 2.71 2.50 2.55 0.1M
2025-07-30 2.81 2.84 2.65 2.67 0.1M
2025-07-29 2.90 2.90 2.57 2.80 0.2M
2025-07-28 2.56 2.90 2.56 2.87 0.3M
2025-07-25 2.72 2.78 2.50 2.56 0.2M
2025-07-24 2.27 2.99 2.20 2.74 0.7M
2025-07-23 2.33 2.34 2.20 2.26 0.1M
2025-07-22 2.40 2.43 2.21 2.29 0.1M
2025-07-21 2.23 2.45 2.20 2.39 0.2M
2025-07-18 2.27 2.31 2.15 2.15 0.0M
2025-07-17 2.40 2.44 2.15 2.26 0.1M
2025-07-16 2.32 2.58 2.24 2.33 0.3M
2025-07-15 1.94 2.35 1.93 2.27 0.3M
2025-07-14 1.92 1.96 1.86 1.95 0.0M
2025-07-11 1.94 1.94 1.82 1.92 0.0M
2025-07-10 1.96 1.96 1.85 1.89 0.0M
2025-07-09 1.88 1.93 1.86 1.93 0.0M
2025-07-08 1.81 1.90 1.80 1.89 0.0M
2025-07-07 1.85 1.90 1.80 1.83 0.0M
2025-07-03 1.80 1.86 1.80 1.83 0.0M
2025-07-02 1.87 1.90 1.83 1.83 0.0M
2025-07-01 1.93 1.94 1.82 1.87 0.0M
2025-06-30 1.82 1.98 1.82 1.93 0.1M
2025-06-27 1.91 1.99 1.85 1.86 0.0M
2025-06-26 1.93 1.96 1.91 1.91 0.0M
2025-06-25 2.09 2.14 1.91 1.97 0.1M
2025-06-24 2.04 2.17 1.79 1.94 0.1M
2025-06-23 2.07 2.15 1.91 2.01 0.1M
2025-06-20 1.83 1.97 1.82 1.85 0.0M
2025-06-18 1.79 1.86 1.75 1.82 0.0M
2025-06-17 1.82 2.02 1.79 1.79 0.1M
2025-06-16 2.00 2.05 1.85 1.88 0.0M
2025-06-13 2.06 2.10 1.97 1.99 0.1M
2025-06-12 1.87 2.27 1.86 2.07 0.2M
2025-06-11 1.89 1.98 1.84 1.84 0.1M
2025-06-10 1.77 1.85 1.72 1.77 0.0M
2025-06-09 1.75 1.94 1.74 1.75 0.1M
2025-06-06 1.68 1.70 1.65 1.68 0.0M
2025-06-05 1.66 1.74 1.65 1.65 0.0M
2025-06-04 1.58 1.65 1.58 1.64 0.0M
2025-06-03 1.60 1.63 1.55 1.58 0.0M
2025-06-02 1.66 1.68 1.50 1.60 0.0M
2025-05-30 1.75 1.81 1.59 1.68 0.1M
2025-05-29 1.79 1.90 1.71 1.77 0.2M
2025-05-28 1.65 1.78 1.65 1.72 0.1M
2025-05-27 1.49 1.77 1.48 1.59 0.2M
2025-05-23 1.38 1.63 1.34 1.45 0.3M
2025-05-22 1.28 1.48 1.28 1.34 0.1M
2025-05-21 1.32 1.38 1.32 1.32 0.0M
2025-05-20 1.32 1.34 1.30 1.30 0.0M
2025-05-19 1.30 1.37 1.27 1.32 0.0M
2025-05-16 1.35 1.36 1.26 1.26 0.0M
2025-05-15 1.31 1.45 1.28 1.28 0.1M
2025-05-14 1.31 1.38 1.30 1.34 0.1M
2025-05-13 1.30 1.32 1.25 1.28 0.0M
2025-05-12 1.17 1.33 1.17 1.32 0.2M
2025-05-09 1.15 1.19 1.14 1.17 0.0M
2025-05-08 1.19 1.29 1.16 1.20 0.0M
2025-05-07 1.12 1.18 1.10 1.17 0.0M
2025-05-06 1.11 1.14 1.10 1.12 0.0M
2025-05-05 1.11 1.12 1.10 1.11 0.0M
2025-05-02 1.10 1.14 1.10 1.12 0.0M
2025-05-01 1.11 1.16 1.11 1.15 0.0M
2025-04-30 1.12 1.12 1.11 1.11 0.0M
2025-04-29 1.16 1.26 1.16 1.21 0.0M
2025-04-28 1.05 1.32 1.05 1.25 0.1M
2025-04-25 1.02 1.08 1.02 1.08 0.0M
2025-04-24 1.05 1.08 1.00 1.03 0.1M
2025-04-23 0.97 1.10 0.93 1.00 0.1M
2025-04-22 0.95 0.97 0.80 0.84 0.1M
2025-04-21 0.97 0.99 0.95 0.95 0.0M
2025-04-17 0.98 1.00 0.97 0.97 0.0M
2025-04-16 0.98 0.98 0.95 0.98 0.0M
2025-04-15 1.03 1.03 0.98 0.98 0.0M
2025-04-14 1.01 1.05 0.98 0.98 0.0M
2025-04-11 0.98 0.99 0.95 0.95 0.0M
2025-04-10 1.07 1.07 0.98 0.99 0.0M
2025-04-09 1.02 1.03 0.96 0.97 0.1M
2025-04-08 1.01 1.07 1.00 1.02 0.1M
2025-04-07 0.95 1.04 0.95 1.00 0.0M
2025-04-04 1.20 1.20 1.06 1.07 0.1M
2025-04-03 1.24 1.24 1.19 1.19 0.0M
2025-04-02 1.26 1.26 1.24 1.24 0.0M
2025-04-01 1.24 1.25 1.23 1.25 0.0M
2025-03-31 1.28 1.29 1.23 1.24 0.0M
2025-03-28 1.26 1.26 1.25 1.25 0.0M
2025-03-27 1.24 1.26 1.23 1.24 0.0M
2025-03-26 1.38 1.39 1.23 1.23 0.0M
2025-03-25 1.30 1.35 1.28 1.33 0.1M
2025-03-24 1.27 1.28 1.25 1.28 0.0M
2025-03-21 1.25 1.28 1.25 1.28 0.0M
2025-03-20 1.27 1.27 1.20 1.25 0.0M
2025-03-19 1.27 1.27 1.24 1.25 0.0M
2025-03-18 1.22 1.28 1.22 1.24 0.0M
2025-03-17 1.23 1.27 1.20 1.26 0.0M
2025-03-14 1.24 1.26 1.19 1.25 0.0M
2025-03-13 1.21 1.27 1.20 1.23 0.1M
2025-03-12 1.30 1.30 1.26 1.29 0.0M
2025-03-11 1.24 1.24 1.20 1.21 0.1M
2025-03-10 1.26 1.31 1.19 1.19 0.1M
2025-03-07 1.48 1.48 1.27 1.27 0.1M
2025-03-06 1.50 1.50 1.35 1.36 0.1M
2025-03-05 1.35 1.49 1.34 1.43 0.1M
2025-03-04 1.36 1.38 1.29 1.32 0.1M
2025-03-03 1.30 1.41 1.30 1.36 0.1M
2025-02-28 1.21 1.28 1.21 1.27 0.1M
2025-02-27 1.21 1.21 1.19 1.20 0.1M
2025-02-26 1.20 1.23 1.19 1.21 0.0M
2025-02-25 1.20 1.21 1.16 1.20 0.0M
2025-02-24 1.23 1.24 1.17 1.19 0.1M
2025-02-21 1.28 1.28 1.23 1.25 0.1M
2025-02-20 1.31 1.35 1.23 1.26 0.1M
2025-02-19 1.33 1.35 1.27 1.31 0.1M
2025-02-18 1.28 1.35 1.26 1.33 0.1M
2025-02-14 1.28 1.30 1.26 1.29 0.0M
2025-02-13 1.24 1.31 1.24 1.26 0.1M
2025-02-12 1.20 1.30 1.20 1.26 0.1M
2025-02-11 1.17 1.22 1.17 1.19 0.0M
2025-02-10 1.22 1.29 1.17 1.19 0.2M
2025-02-07 1.31 1.32 1.20 1.24 0.2M
2025-02-06 1.31 1.34 1.26 1.29 0.1M
2025-02-05 1.31 1.38 1.30 1.31 0.1M
2025-02-04 1.31 1.39 1.27 1.30 0.2M
2025-02-03 1.30 1.42 1.28 1.32 0.2M
2025-01-31 1.35 1.39 1.30 1.31 0.0M
2025-01-30 1.35 1.36 1.30 1.36 0.0M
2025-01-29 1.42 1.42 1.32 1.35 0.0M
2025-01-28 1.36 1.43 1.35 1.42 0.0M
2025-01-27 1.45 1.49 1.35 1.38 0.1M
2025-01-24 1.41 1.50 1.41 1.45 0.1M
2025-01-23 1.49 1.51 1.40 1.45 0.1M
2025-01-22 1.45 1.50 1.41 1.48 0.1M
2025-01-21 1.60 1.60 1.40 1.46 0.2M
2025-01-17 1.42 1.80 1.36 1.55 0.7M
2025-01-16 1.32 1.44 1.32 1.34 0.1M
2025-01-15 1.28 1.41 1.28 1.37 0.1M
2025-01-14 1.26 1.49 1.23 1.28 0.2M
2025-01-13 1.39 1.46 1.19 1.30 0.2M
2025-01-10 1.54 1.65 1.47 1.47 0.1M
2025-01-08 1.55 1.65 1.54 1.55 0.1M
2025-01-07 1.61 1.68 1.50 1.63 0.2M
2025-01-06 1.89 1.94 1.59 1.65 0.5M
2025-01-03 1.67 2.00 1.61 1.81 0.3M
2025-01-02 1.94 2.02 1.54 1.74 0.4M