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
2022-12-30 8.42 8.76 8.42 8.61 0.1M
2022-12-29 8.01 8.60 7.93 8.56 0.2M
2022-12-28 7.89 8.09 7.81 7.94 0.1M
2022-12-27 7.89 7.92 7.74 7.91 0.1M
2022-12-23 7.82 7.92 7.67 7.91 0.1M
2022-12-22 7.81 7.81 7.62 7.76 0.1M
2022-12-21 7.94 8.09 7.79 7.88 0.1M
2022-12-20 7.56 8.00 7.56 7.86 0.1M
2022-12-19 7.78 7.88 7.51 7.59 0.1M
2022-12-16 7.37 7.89 7.37 7.77 0.3M
2022-12-15 7.50 7.55 7.24 7.31 0.1M
2022-12-14 8.00 8.07 7.56 7.68 0.1M
2022-12-13 8.33 8.40 7.94 8.02 0.1M
2022-12-12 8.19 8.19 7.94 8.05 0.1M
2022-12-09 8.04 8.38 8.00 8.24 0.1M
2022-12-08 8.35 8.47 8.15 8.16 0.0M
2022-12-07 8.48 8.65 8.41 8.44 0.1M
2022-12-06 8.76 8.86 8.42 8.52 0.2M
2022-12-05 8.68 8.88 8.63 8.76 0.1M
2022-12-02 8.61 8.76 8.59 8.76 0.1M
2022-12-01 8.83 9.02 8.59 8.77 0.1M
2022-11-30 8.65 8.86 8.51 8.76 0.1M
2022-11-29 8.95 9.01 8.52 8.66 0.1M
2022-11-28 9.29 9.48 8.95 8.97 0.2M
2022-11-25 9.20 9.33 9.17 9.29 0.1M
2022-11-23 8.82 9.20 8.73 9.05 0.1M
2022-11-22 8.59 8.95 8.43 8.83 0.3M
2022-11-21 8.25 8.65 8.20 8.39 0.3M
2022-11-18 8.33 8.39 8.02 8.23 0.1M
2022-11-17 8.06 8.24 7.85 8.13 0.2M
2022-11-16 8.21 8.32 8.04 8.27 0.1M
2022-11-15 8.00 8.53 8.00 8.32 0.2M
2022-11-14 8.19 8.28 7.96 8.00 0.1M
2022-11-11 7.80 8.59 7.64 8.36 0.3M
2022-11-10 7.03 7.38 7.03 7.13 0.3M
2022-11-09 7.04 7.09 6.52 6.86 0.4M
2022-11-08 6.93 7.41 6.93 7.13 0.4M
2022-11-07 7.04 7.17 6.45 6.81 0.5M
2022-11-04 8.49 8.50 6.33 7.13 0.8M
2022-11-03 9.34 9.52 9.04 9.41 0.2M
2022-11-02 9.10 9.81 9.10 9.39 0.4M
2022-11-01 9.26 9.49 8.93 8.99 3.1M
2022-10-31 8.84 9.12 8.62 9.12 0.4M
2022-10-28 8.30 8.97 7.96 8.97 1.2M
2022-10-27 9.37 9.51 9.10 9.32 0.1M
2022-10-26 9.75 9.89 9.33 9.34 0.1M
2022-10-25 9.37 9.88 9.24 9.63 0.1M
2022-10-24 9.46 9.46 9.13 9.35 0.1M
2022-10-21 9.36 9.44 9.19 9.35 0.0M
2022-10-20 9.22 9.52 9.15 9.29 0.1M
2022-10-19 9.37 9.48 9.06 9.29 0.1M
2022-10-18 9.73 9.80 9.34 9.38 0.1M
2022-10-17 9.45 9.74 9.38 9.54 0.1M
2022-10-14 9.57 9.66 9.20 9.32 0.0M
2022-10-13 9.19 9.56 9.11 9.55 0.1M
2022-10-12 9.39 9.42 9.20 9.31 0.1M
2022-10-11 9.35 9.53 9.23 9.34 0.1M
2022-10-10 9.20 9.49 9.09 9.45 0.2M
2022-10-07 9.52 9.52 9.12 9.14 0.1M
2022-10-06 9.55 9.80 9.55 9.64 0.1M
2022-10-05 9.64 9.71 9.38 9.58 0.1M
2022-10-04 9.75 10.05 9.72 9.77 0.1M
2022-10-03 9.63 9.79 9.43 9.59 0.1M
2022-09-30 9.58 9.91 9.49 9.51 0.1M
2022-09-29 9.47 9.80 9.39 9.67 0.1M
2022-09-28 9.46 9.78 9.34 9.64 0.1M
2022-09-27 9.32 9.54 9.18 9.39 0.1M
2022-09-26 9.97 10.01 9.25 9.29 0.2M
2022-09-23 10.01 10.14 9.86 9.99 0.1M
2022-09-22 10.57 10.57 10.01 10.27 0.2M
2022-09-21 10.77 10.84 10.53 10.56 0.2M
2022-09-20 10.72 10.84 10.57 10.67 0.1M
2022-09-19 10.84 11.08 10.73 10.85 0.1M
2022-09-16 10.71 10.90 10.58 10.84 0.3M
2022-09-15 10.84 11.11 10.78 10.82 0.1M
2022-09-14 10.77 10.97 10.58 10.88 0.1M
2022-09-13 10.91 11.04 10.53 10.72 0.1M
2022-09-12 11.25 11.40 11.08 11.20 0.1M
2022-09-09 11.07 11.35 10.99 11.05 0.1M
2022-09-08 10.98 11.12 10.68 11.00 0.1M
2022-09-07 10.70 11.04 10.70 11.04 0.2M
2022-09-06 11.25 11.40 10.54 10.80 0.2M
2022-09-02 11.43 11.75 11.27 11.31 0.1M
2022-09-01 11.26 11.63 11.22 11.25 0.1M
2022-08-31 11.63 11.63 11.24 11.36 0.1M
2022-08-30 11.93 12.14 11.56 11.59 0.1M
2022-08-29 12.12 12.22 11.84 11.85 0.1M
2022-08-26 12.74 12.77 12.13 12.17 0.1M
2022-08-25 12.70 13.20 12.70 12.87 0.1M
2022-08-24 12.81 13.00 12.56 12.81 0.1M
2022-08-23 12.70 13.08 12.57 12.68 0.1M
2022-08-22 13.14 13.14 12.61 12.64 0.1M
2022-08-19 13.03 13.48 13.03 13.34 0.1M
2022-08-18 12.98 13.27 12.98 13.19 0.0M
2022-08-17 12.95 13.30 12.95 13.16 0.1M
2022-08-16 13.06 13.49 13.05 13.12 0.1M
2022-08-15 12.95 13.80 12.95 13.09 0.1M
2022-08-12 13.05 13.67 12.73 13.15 0.1M
2022-08-11 12.55 13.73 12.50 12.84 0.2M
2022-08-10 14.14 14.79 13.97 14.62 0.1M
2022-08-09 14.14 14.27 13.85 14.08 0.0M
2022-08-08 13.97 14.40 13.97 14.30 0.0M
2022-08-05 13.92 14.15 13.82 13.99 0.0M
2022-08-04 13.86 14.16 13.69 14.06 0.0M
2022-08-03 13.90 14.14 13.68 14.04 0.0M
2022-08-02 14.12 14.12 13.59 13.67 0.0M
2022-08-01 13.68 14.31 13.52 14.01 0.0M
2022-07-29 13.90 14.15 13.57 13.63 0.0M
2022-07-28 13.71 14.06 13.46 13.75 0.0M
2022-07-27 13.80 13.81 13.17 13.60 0.1M
2022-07-26 14.31 14.31 13.61 13.65 0.0M
2022-07-25 14.24 14.61 14.19 14.52 0.0M
2022-07-22 13.70 14.36 13.52 14.27 0.1M
2022-07-21 13.76 13.98 13.50 13.63 0.0M
2022-07-20 14.05 14.15 13.89 13.95 0.0M
2022-07-19 13.70 14.13 13.64 14.04 0.0M
2022-07-18 13.45 13.74 13.44 13.51 0.0M
2022-07-15 13.40 13.74 13.13 13.45 0.0M
2022-07-14 12.94 13.20 12.73 13.14 0.0M
2022-07-13 13.29 13.30 12.93 13.22 0.0M
2022-07-12 13.15 13.77 13.15 13.42 0.0M
2022-07-11 13.61 13.65 13.26 13.34 0.0M
2022-07-08 14.07 14.14 13.76 13.82 0.0M
2022-07-07 13.62 14.05 13.62 13.97 0.0M
2022-07-06 13.63 13.81 13.17 13.46 0.1M
2022-07-05 13.73 13.90 13.24 13.76 0.1M
2022-07-01 14.01 14.29 13.91 14.02 0.1M
2022-06-30 13.58 14.12 13.39 14.06 0.1M
2022-06-29 13.75 14.01 13.49 13.81 0.1M
2022-06-28 14.26 14.59 13.75 13.77 0.0M
2022-06-27 14.45 14.56 14.07 14.13 0.1M
2022-06-24 13.45 14.30 13.45 14.27 0.1M
2022-06-23 13.63 13.65 13.00 13.35 0.1M
2022-06-22 13.40 13.97 13.40 13.50 0.0M
2022-06-21 12.56 13.84 12.45 13.73 0.1M
2022-06-17 12.57 13.14 12.10 12.31 0.6M
2022-06-16 13.47 13.47 12.48 12.55 0.1M
2022-06-15 13.86 13.86 13.40 13.66 0.1M
2022-06-14 13.93 14.08 13.64 13.73 0.1M
2022-06-13 14.38 14.53 13.90 14.00 0.0M
2022-06-10 15.18 15.26 14.53 14.66 0.1M
2022-06-09 15.70 15.78 15.32 15.36 0.0M
2022-06-08 15.83 15.87 15.26 15.66 0.0M
2022-06-07 15.78 16.02 15.75 15.92 0.0M
2022-06-06 15.80 16.32 15.70 16.01 0.1M
2022-06-03 15.71 15.96 15.31 15.47 0.0M
2022-06-02 15.47 15.89 15.47 15.86 0.0M
2022-06-01 15.86 15.86 15.30 15.38 0.1M
2022-05-31 15.24 16.10 15.24 15.81 0.1M
2022-05-27 14.91 15.55 14.91 15.45 0.0M
2022-05-26 14.65 15.11 14.54 14.78 0.0M
2022-05-25 14.40 14.74 14.38 14.53 0.1M
2022-05-24 13.64 14.49 13.64 14.45 0.1M
2022-05-23 14.11 14.11 13.61 13.95 0.1M
2022-05-20 14.40 14.48 13.70 13.83 0.1M
2022-05-19 14.19 14.56 13.82 13.96 0.1M
2022-05-18 14.52 14.82 14.22 14.28 0.1M
2022-05-17 14.03 14.56 14.03 14.44 0.0M
2022-05-16 14.26 14.52 13.89 13.95 0.1M
2022-05-13 14.42 14.77 14.02 14.22 0.0M
2022-05-12 13.40 14.49 13.40 14.35 0.1M
2022-05-11 13.76 14.10 13.52 13.57 0.1M
2022-05-10 13.57 13.89 13.35 13.65 0.1M
2022-05-09 13.42 13.55 13.14 13.24 0.1M
2022-05-06 14.05 14.05 13.31 13.53 0.1M
2022-05-05 14.45 14.69 13.79 14.15 0.0M
2022-05-04 14.82 14.89 14.40 14.68 0.0M
2022-05-03 15.16 15.57 14.87 14.87 0.1M
2022-05-02 14.50 15.33 14.50 15.18 0.1M
2022-04-29 14.62 15.24 14.49 14.67 0.1M
2022-04-28 16.18 16.18 13.90 14.61 0.2M
2022-04-27 16.19 16.34 15.96 16.18 0.0M
2022-04-26 16.62 16.62 15.95 16.02 0.1M
2022-04-25 16.54 16.70 16.09 16.62 0.0M
2022-04-22 17.27 17.27 16.65 16.67 0.0M
2022-04-21 17.65 17.77 17.22 17.26 0.0M
2022-04-20 17.57 17.85 17.57 17.62 0.0M
2022-04-19 16.77 17.80 16.77 17.35 0.1M
2022-04-18 16.73 17.12 16.42 16.90 0.0M
2022-04-14 16.85 17.25 16.73 16.73 0.1M
2022-04-13 16.70 17.03 16.60 16.69 0.1M
2022-04-12 16.90 17.26 16.62 16.64 0.0M
2022-04-11 16.83 17.28 16.57 16.70 0.0M
2022-04-08 16.49 17.10 16.49 16.88 0.1M
2022-04-07 16.72 16.85 16.31 16.60 0.0M
2022-04-06 16.95 16.95 16.50 16.69 0.1M
2022-04-05 17.71 17.80 16.80 16.85 0.1M
2022-04-04 18.03 18.03 17.31 17.66 0.0M
2022-04-01 18.12 18.32 17.86 17.90 0.1M
2022-03-31 18.02 18.52 17.95 18.10 0.1M
2022-03-30 18.35 18.65 17.96 18.06 0.1M
2022-03-29 18.59 18.83 18.33 18.38 0.1M
2022-03-28 18.32 18.47 18.02 18.20 0.1M
2022-03-25 18.22 18.72 18.22 18.55 0.0M
2022-03-24 18.12 18.32 17.89 18.24 0.0M
2022-03-23 18.59 18.87 18.01 18.07 0.0M
2022-03-22 18.49 19.03 18.49 18.66 0.1M
2022-03-21 18.28 18.41 17.88 18.11 0.0M
2022-03-18 18.07 18.35 17.87 18.11 0.1M
2022-03-17 17.63 18.34 17.63 18.07 0.1M
2022-03-16 17.53 17.88 17.05 17.74 0.1M
2022-03-15 17.46 17.89 17.11 17.38 0.1M
2022-03-14 17.77 17.77 17.13 17.45 0.1M
2022-03-11 18.41 18.45 17.31 17.41 0.1M
2022-03-10 18.17 18.42 18.03 18.20 0.1M
2022-03-09 18.24 18.96 18.03 18.50 0.1M
2022-03-08 18.15 18.38 17.77 17.90 0.1M
2022-03-07 18.40 18.40 17.90 17.97 0.1M
2022-03-04 18.90 19.12 18.28 18.49 0.1M
2022-03-03 19.23 19.23 18.76 19.10 0.0M
2022-03-02 18.93 19.48 18.93 19.21 0.1M
2022-03-01 18.92 19.32 18.62 18.99 0.1M
2022-02-28 18.87 19.29 18.65 18.77 0.0M
2022-02-25 19.20 19.38 18.92 19.00 0.0M
2022-02-24 18.56 19.16 18.32 18.98 0.1M
2022-02-23 19.40 19.41 18.90 19.00 0.0M
2022-02-22 19.46 19.85 19.10 19.10 0.0M
2022-02-18 19.75 20.14 19.55 19.71 0.0M
2022-02-17 20.05 20.19 19.75 19.97 0.0M
2022-02-16 19.42 20.33 19.42 20.21 0.1M
2022-02-15 19.17 19.62 18.95 19.42 0.1M
2022-02-14 18.90 19.34 18.61 18.96 0.2M
2022-02-11 18.98 19.14 18.46 18.70 0.1M
2022-02-10 19.08 19.67 18.75 18.91 0.0M
2022-02-09 19.74 19.80 19.32 19.37 0.0M
2022-02-08 18.94 19.80 18.94 19.59 0.0M
2022-02-07 18.50 19.38 18.50 19.04 0.0M
2022-02-04 18.21 18.62 17.80 18.53 0.1M
2022-02-03 19.10 19.44 18.55 18.61 0.1M
2022-02-02 19.66 19.79 19.10 19.34 0.1M
2022-02-01 19.08 19.83 18.72 19.66 0.1M
2022-01-31 18.59 19.10 18.59 19.01 0.1M
2022-01-28 18.65 19.35 18.26 18.76 0.2M
2022-01-27 20.98 21.70 18.09 18.50 0.3M
2022-01-26 22.64 23.11 21.98 22.45 0.1M
2022-01-25 21.59 22.83 21.56 22.27 0.1M
2022-01-24 20.99 22.14 20.16 22.03 0.1M
2022-01-21 21.59 21.83 21.00 21.05 0.1M
2022-01-20 21.63 22.28 21.34 21.76 0.1M
2022-01-19 21.93 21.93 21.24 21.34 0.1M
2022-01-18 22.27 22.32 21.82 21.84 0.0M
2022-01-14 23.05 23.05 21.70 22.45 0.1M
2022-01-13 23.24 23.71 23.19 23.30 0.0M
2022-01-12 23.25 24.27 22.85 23.12 0.1M
2022-01-11 23.06 23.13 22.27 23.06 0.0M
2022-01-10 22.74 23.97 22.22 23.13 0.1M
2022-01-07 23.33 23.39 22.80 22.97 0.0M
2022-01-06 23.91 23.91 23.07 23.23 0.0M
2022-01-05 24.35 24.73 23.55 23.63 0.0M
2022-01-04 23.98 24.34 23.97 24.24 0.0M
2022-01-03 23.26 23.94 22.97 23.86 0.1M