Unifi

UFI
🏛️ usa →
4.75
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
2021-12-31 22.77 23.25 22.56 23.15 0.0M
2021-12-30 22.90 23.29 22.68 22.89 0.0M
2021-12-29 22.65 22.90 22.34 22.77 0.0M
2021-12-28 22.87 23.18 22.78 22.81 0.0M
2021-12-27 23.14 23.25 22.72 22.99 0.0M
2021-12-23 22.39 23.13 22.33 22.78 0.0M
2021-12-22 21.99 22.28 21.66 22.27 0.1M
2021-12-21 21.51 22.27 21.33 21.80 0.1M
2021-12-20 21.66 21.71 21.00 21.34 0.1M
2021-12-17 22.37 22.75 21.97 22.23 0.3M
2021-12-16 23.66 23.92 22.42 22.56 0.1M
2021-12-15 24.13 24.54 23.10 23.60 0.1M
2021-12-14 23.99 24.63 23.59 24.33 0.1M
2021-12-13 23.75 24.48 23.31 24.02 0.1M
2021-12-10 23.77 24.00 23.52 23.75 0.1M
2021-12-09 22.83 23.68 22.67 23.25 0.1M
2021-12-08 22.52 23.36 22.37 22.95 0.0M
2021-12-07 22.09 22.77 21.82 22.41 0.1M
2021-12-06 21.09 21.62 21.09 21.39 0.1M
2021-12-03 20.91 20.99 20.38 20.73 0.0M
2021-12-02 20.10 20.97 19.86 20.77 0.0M
2021-12-01 20.95 21.35 20.10 20.14 0.1M
2021-11-30 20.25 20.56 19.48 20.37 0.2M
2021-11-29 21.23 21.50 20.34 20.51 0.1M
2021-11-26 21.05 21.05 20.01 20.93 0.1M
2021-11-24 22.21 22.60 21.52 21.74 0.1M
2021-11-23 22.84 23.35 22.27 22.45 0.1M
2021-11-22 22.00 23.40 22.00 23.07 0.1M
2021-11-19 21.59 21.92 21.21 21.83 0.1M
2021-11-18 22.53 23.06 21.68 21.95 0.1M
2021-11-17 22.39 22.39 21.61 22.18 0.1M
2021-11-16 22.89 23.36 22.21 22.34 0.1M
2021-11-15 23.77 24.01 22.90 22.94 0.1M
2021-11-12 24.43 24.47 23.51 23.57 0.2M
2021-11-11 24.65 24.84 24.32 24.50 0.0M
2021-11-10 24.80 24.94 24.32 24.39 0.0M
2021-11-09 24.72 25.06 24.38 24.90 0.1M
2021-11-08 25.13 25.38 24.41 24.84 0.1M
2021-11-05 24.95 25.70 24.82 25.04 0.1M
2021-11-04 24.82 25.32 24.36 24.51 0.1M
2021-11-03 24.21 24.94 24.16 24.60 0.1M
2021-11-02 24.57 24.93 24.06 24.21 0.1M
2021-11-01 24.19 24.75 23.79 24.61 0.1M
2021-10-29 24.00 24.27 23.71 24.02 0.1M
2021-10-27 22.58 22.58 21.47 22.06 0.1M
2021-10-26 23.90 24.83 22.77 22.78 0.1M
2021-10-25 21.82 22.85 21.65 22.60 0.1M
2021-10-22 22.27 22.38 21.63 21.91 0.0M
2021-10-21 22.14 22.57 22.14 22.38 0.0M
2021-10-20 22.16 22.50 21.96 22.26 0.0M
2021-10-19 22.58 22.58 21.91 22.15 0.0M
2021-10-18 23.04 23.04 22.51 22.55 0.0M
2021-10-15 24.00 24.00 23.03 23.03 0.1M
2021-10-14 23.72 23.72 23.21 23.41 0.0M
2021-10-13 23.43 23.47 22.97 23.35 0.0M
2021-10-12 23.25 23.52 23.23 23.47 0.0M
2021-10-11 23.05 23.30 22.73 23.18 0.0M
2021-10-08 23.23 23.47 22.82 22.91 0.0M
2021-10-07 22.45 23.28 22.45 23.11 0.1M
2021-10-06 22.43 22.92 21.97 22.28 0.1M
2021-10-05 22.68 22.96 22.29 22.80 0.1M
2021-10-04 22.60 22.79 22.18 22.66 0.1M
2021-10-01 22.15 22.82 21.72 22.67 0.1M
2021-09-30 22.64 22.67 21.93 21.93 0.1M
2021-09-29 22.60 22.87 22.25 22.53 0.0M
2021-09-28 23.12 23.19 22.30 22.57 0.1M
2021-09-27 22.46 23.50 22.11 23.08 0.1M
2021-09-24 21.90 22.61 21.85 22.35 0.1M
2021-09-23 21.40 22.55 21.26 22.17 0.1M
2021-09-22 20.94 21.40 20.80 21.17 0.1M
2021-09-21 21.10 21.24 20.71 20.77 0.1M
2021-09-20 21.37 21.60 20.48 20.75 0.1M
2021-09-17 21.48 21.99 21.20 21.81 0.4M
2021-09-16 21.53 21.91 21.25 21.34 0.1M
2021-09-15 21.05 22.02 21.03 21.59 0.1M
2021-09-14 21.34 21.34 20.71 21.07 0.1M
2021-09-13 20.87 21.55 20.42 21.40 0.1M
2021-09-10 21.76 21.76 20.66 20.70 0.1M
2021-09-09 20.94 21.88 20.05 21.65 0.1M
2021-09-08 22.21 22.37 20.50 20.77 0.1M
2021-09-07 24.06 24.38 21.76 22.06 0.2M
2021-09-03 23.70 24.32 23.29 24.10 0.1M
2021-09-02 23.47 23.71 23.28 23.61 0.1M
2021-09-01 23.45 23.75 23.00 23.45 0.1M
2021-08-31 22.04 23.44 21.82 23.24 0.1M
2021-08-30 22.86 23.02 21.88 21.88 0.1M
2021-08-27 22.09 22.84 22.09 22.62 0.1M
2021-08-26 22.13 22.65 21.85 21.94 0.1M
2021-08-25 21.83 22.43 21.80 22.08 0.0M
2021-08-24 22.11 22.60 21.91 22.01 0.0M
2021-08-23 21.99 22.29 21.79 22.13 0.0M
2021-08-20 21.56 21.97 21.56 21.75 0.0M
2021-08-19 22.13 22.25 21.43 21.68 0.0M
2021-08-18 22.78 23.13 22.43 22.48 0.1M
2021-08-17 22.70 23.24 22.70 22.83 0.0M
2021-08-16 22.91 23.26 22.27 23.04 0.1M
2021-08-13 23.84 23.84 22.88 22.98 0.0M
2021-08-12 24.20 24.20 23.78 23.91 0.1M
2021-08-11 23.25 24.00 23.11 23.92 0.1M
2021-08-10 23.04 23.25 22.69 23.15 0.0M
2021-08-09 23.62 23.62 23.04 23.13 0.0M
2021-08-06 23.71 23.72 22.99 23.45 0.1M
2021-08-05 23.00 24.04 22.62 23.21 0.1M
2021-08-04 20.59 23.02 20.59 22.22 0.1M
2021-08-03 23.16 23.38 21.13 21.25 0.2M
2021-08-02 23.80 24.13 23.09 23.14 0.1M
2021-07-30 23.93 23.93 23.46 23.59 0.0M
2021-07-29 23.45 24.10 23.45 23.83 0.0M
2021-07-28 24.08 24.08 23.36 23.67 0.0M
2021-07-27 24.17 24.17 23.48 23.90 0.1M
2021-07-26 23.38 24.43 23.38 24.34 0.1M
2021-07-23 23.28 23.34 22.80 23.24 0.0M
2021-07-22 24.28 24.28 22.55 23.00 0.1M
2021-07-21 23.95 24.98 23.95 24.30 0.1M
2021-07-20 22.58 24.13 22.46 23.82 0.1M
2021-07-19 23.05 23.53 22.18 22.49 0.1M
2021-07-16 24.29 24.29 23.28 23.37 0.0M
2021-07-15 24.17 24.17 23.62 23.95 0.0M
2021-07-14 24.54 24.55 23.89 24.43 0.1M
2021-07-13 24.03 24.41 23.68 24.28 0.1M
2021-07-12 23.29 24.26 23.15 24.19 0.0M
2021-07-09 22.37 23.47 22.17 23.24 0.1M
2021-07-08 22.34 22.54 21.84 22.22 0.1M
2021-07-07 23.17 23.28 22.52 22.69 0.1M
2021-07-06 24.34 24.34 23.10 23.20 0.1M
2021-07-02 25.00 25.00 24.17 24.40 0.0M
2021-07-01 24.57 25.10 24.45 24.90 0.1M
2021-06-30 24.02 24.53 23.94 24.36 0.1M
2021-06-29 24.09 24.83 24.09 24.15 0.0M
2021-06-28 24.92 25.00 24.05 24.12 0.1M
2021-06-25 24.66 25.26 24.51 24.75 0.4M
2021-06-24 24.04 24.66 23.61 24.40 0.1M
2021-06-23 24.01 24.26 23.85 23.97 0.1M
2021-06-22 24.29 24.29 23.71 24.18 0.0M
2021-06-21 24.44 24.79 24.15 24.42 0.1M
2021-06-18 23.91 24.60 23.42 24.47 0.2M
2021-06-17 24.86 25.26 24.19 24.49 0.1M
2021-06-16 24.84 25.34 24.54 24.86 0.1M
2021-06-15 24.71 25.01 24.56 25.00 0.0M
2021-06-14 25.07 25.15 24.81 24.86 0.0M
2021-06-11 25.17 25.31 24.84 25.15 0.0M
2021-06-10 24.94 25.92 24.87 25.10 0.1M
2021-06-09 25.22 25.24 24.63 24.80 0.1M
2021-06-08 25.19 25.32 24.51 24.99 0.1M
2021-06-07 25.18 25.29 24.72 25.00 0.1M
2021-06-04 25.94 26.16 25.20 25.32 0.0M
2021-06-03 27.00 27.00 25.52 25.85 0.1M
2021-06-02 28.03 28.04 26.60 26.83 0.0M
2021-06-01 27.58 28.33 27.58 27.87 0.1M
2021-05-28 27.86 27.86 26.78 27.53 0.0M
2021-05-27 27.05 27.61 26.90 27.36 0.0M
2021-05-26 25.98 26.94 25.94 26.80 0.1M
2021-05-25 27.19 27.59 25.84 25.93 0.1M
2021-05-24 28.10 28.10 27.08 27.19 0.0M
2021-05-21 27.44 28.00 26.98 27.88 0.1M
2021-05-20 27.51 27.51 26.62 27.05 0.0M
2021-05-19 27.45 27.80 27.07 27.53 0.0M
2021-05-18 28.27 28.66 27.78 27.96 0.0M
2021-05-17 26.80 28.59 26.61 28.28 0.1M
2021-05-14 26.25 27.07 26.22 26.94 0.0M
2021-05-13 25.49 26.28 25.49 26.03 0.1M
2021-05-12 26.32 26.74 25.32 25.41 0.0M
2021-05-11 26.79 26.79 25.80 26.58 0.1M
2021-05-10 27.85 28.35 26.69 26.71 0.1M
2021-05-07 27.57 28.50 27.44 27.57 0.0M
2021-05-06 28.52 28.52 27.33 27.82 0.0M
2021-05-05 28.70 28.86 28.17 28.68 0.1M
2021-05-04 28.28 29.11 27.90 28.45 0.1M
2021-05-03 27.30 29.08 27.19 28.37 0.1M
2021-04-30 26.66 27.14 25.86 27.03 0.1M
2021-04-29 28.37 28.37 25.81 26.60 0.1M
2021-04-28 28.07 29.44 27.98 28.70 0.1M
2021-04-27 27.39 28.14 27.07 27.91 0.0M
2021-04-26 28.16 28.16 27.26 27.53 0.0M
2021-04-23 27.22 28.05 27.22 27.83 0.0M
2021-04-22 27.60 27.90 27.02 27.04 0.0M
2021-04-21 26.99 28.00 26.98 27.66 0.0M
2021-04-20 27.47 27.58 26.60 26.92 0.0M
2021-04-19 28.04 28.08 27.26 27.65 0.0M
2021-04-16 28.76 28.76 27.58 28.13 0.0M
2021-04-15 28.63 28.73 27.71 28.45 0.0M
2021-04-14 27.98 28.74 27.03 28.20 0.1M
2021-04-13 28.32 28.32 27.24 27.80 0.0M
2021-04-12 28.77 28.80 28.01 28.52 0.0M
2021-04-09 28.84 28.85 28.32 28.59 0.0M
2021-04-08 28.42 28.86 27.83 28.68 0.0M
2021-04-07 29.19 29.19 28.36 28.36 0.0M
2021-04-06 28.74 29.81 28.74 28.98 0.1M
2021-04-05 27.79 28.73 27.50 28.73 0.1M
2021-04-01 27.61 27.82 26.69 27.51 0.1M
2021-03-31 27.88 28.98 27.56 27.56 0.1M
2021-03-30 26.98 27.98 26.98 27.97 0.1M
2021-03-29 27.25 27.80 26.92 26.93 0.1M
2021-03-26 26.91 27.66 26.58 27.49 0.1M
2021-03-25 25.71 26.73 25.24 26.46 0.1M
2021-03-24 26.33 27.62 25.97 26.02 0.1M
2021-03-23 27.04 27.47 25.83 25.86 0.1M
2021-03-22 28.65 28.65 26.93 27.29 0.1M
2021-03-19 28.38 28.98 27.51 28.78 0.2M
2021-03-18 28.46 29.11 28.05 28.57 0.1M
2021-03-17 28.38 28.75 27.70 28.42 0.0M
2021-03-16 29.85 29.85 27.84 28.22 0.1M
2021-03-15 30.67 30.67 29.50 29.97 0.1M
2021-03-12 30.30 30.94 29.92 30.44 0.1M
2021-03-11 28.94 30.33 28.71 30.19 0.1M
2021-03-10 29.50 30.76 28.57 29.19 0.2M
2021-03-09 28.12 29.55 27.84 29.13 0.1M
2021-03-08 26.64 27.83 25.78 27.83 0.1M
2021-03-05 26.09 26.34 24.55 26.32 0.1M
2021-03-04 26.70 26.93 25.75 25.81 0.1M
2021-03-03 25.49 27.00 25.49 26.54 0.1M
2021-03-02 25.30 25.95 24.93 25.59 0.1M
2021-03-01 24.95 25.71 24.94 25.35 0.1M
2021-02-26 25.11 25.41 24.38 24.93 0.1M
2021-02-25 24.99 25.25 24.24 24.90 0.1M
2021-02-24 24.11 24.89 23.47 24.87 0.1M
2021-02-23 24.82 24.82 23.50 24.02 0.1M
2021-02-22 23.77 25.09 22.77 24.68 0.1M
2021-02-19 24.99 25.20 23.89 24.08 0.1M
2021-02-18 25.12 25.12 24.51 24.99 0.0M
2021-02-17 24.59 25.12 24.17 25.12 0.1M
2021-02-16 24.66 24.95 24.28 24.67 0.1M
2021-02-12 24.62 24.93 24.15 24.54 0.1M
2021-02-11 25.00 25.04 23.87 24.56 0.1M
2021-02-10 26.22 26.31 24.67 24.83 0.1M
2021-02-09 25.50 26.13 25.22 26.05 0.1M
2021-02-08 24.00 25.32 23.89 25.31 0.1M
2021-02-05 25.53 25.53 23.91 24.00 0.1M
2021-02-04 24.55 25.62 24.55 25.11 0.1M
2021-02-03 23.51 24.75 23.10 24.55 0.1M
2021-02-02 23.93 24.37 23.03 23.62 0.1M
2021-02-01 24.14 24.17 22.74 23.61 0.1M
2021-01-29 22.39 24.28 21.74 23.95 0.3M
2021-01-28 20.00 22.58 19.80 21.54 0.2M
2021-01-27 18.72 19.16 18.51 18.68 0.1M
2021-01-26 19.18 19.48 18.85 19.30 0.2M
2021-01-25 19.10 19.73 18.68 19.18 0.1M
2021-01-22 18.87 19.30 18.63 19.30 0.1M
2021-01-21 19.07 19.29 18.87 19.00 0.2M
2021-01-20 18.90 19.32 18.77 19.00 0.1M
2021-01-19 19.56 19.96 18.55 19.00 0.1M
2021-01-15 18.85 20.00 18.85 19.57 0.1M
2021-01-14 19.14 20.00 18.90 19.31 0.1M
2021-01-13 19.36 19.36 18.88 19.00 0.0M
2021-01-12 19.03 19.44 18.72 19.41 0.1M
2021-01-11 17.95 19.11 17.95 18.98 0.1M
2021-01-08 19.68 19.69 18.13 18.28 0.1M
2021-01-07 19.53 19.82 19.09 19.57 0.1M
2021-01-06 18.32 19.69 18.31 19.36 0.2M
2021-01-05 17.66 18.65 17.51 17.75 0.3M
2021-01-04 17.91 17.91 17.41 17.59 0.1M