Unifi

UFI
🏛️ usa →
4.76
Last Update: 2025-09-30
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
2023-12-29 6.89 7.00 6.61 6.66 0.2M
2023-12-28 6.74 7.08 6.50 6.80 0.4M
2023-12-27 6.14 6.28 6.07 6.17 0.1M
2023-12-26 6.30 6.35 6.17 6.18 0.1M
2023-12-22 6.20 6.41 6.18 6.33 0.1M
2023-12-21 6.26 6.33 6.19 6.24 0.1M
2023-12-20 6.28 6.38 6.16 6.25 0.0M
2023-12-19 6.20 6.38 6.18 6.26 0.1M
2023-12-18 6.35 6.46 6.18 6.30 0.1M
2023-12-15 6.40 6.45 6.18 6.32 0.1M
2023-12-14 6.26 6.42 6.25 6.35 0.1M
2023-12-13 6.20 6.26 6.16 6.17 0.1M
2023-12-12 6.27 6.38 6.16 6.18 0.0M
2023-12-11 6.29 6.35 6.18 6.28 0.1M
2023-12-08 6.30 6.40 6.24 6.34 0.1M
2023-12-07 6.40 6.43 6.25 6.36 0.1M
2023-12-06 6.36 6.49 6.27 6.34 0.1M
2023-12-05 6.38 6.44 6.35 6.40 0.0M
2023-12-04 6.50 6.56 6.36 6.46 0.1M
2023-12-01 6.41 6.59 6.41 6.52 0.0M
2023-11-30 6.53 6.77 6.41 6.50 0.0M
2023-11-29 6.62 6.73 6.49 6.58 0.1M
2023-11-28 6.89 6.98 6.49 6.62 0.2M
2023-11-27 6.52 6.95 6.52 6.89 0.1M
2023-11-24 6.52 6.68 6.47 6.63 0.0M
2023-11-22 6.30 6.53 6.30 6.49 0.1M
2023-11-21 6.51 6.56 6.30 6.33 0.1M
2023-11-20 6.61 6.74 6.55 6.58 0.0M
2023-11-17 6.60 6.69 6.51 6.63 0.0M
2023-11-16 6.60 6.60 6.51 6.58 0.0M
2023-11-15 6.78 6.85 6.65 6.73 0.1M
2023-11-14 6.63 6.79 6.60 6.75 0.0M
2023-11-13 6.54 6.60 6.38 6.49 0.0M
2023-11-10 6.35 6.67 6.30 6.64 0.0M
2023-11-09 6.34 6.40 6.23 6.38 0.0M
2023-11-08 6.32 6.41 6.29 6.35 0.0M
2023-11-07 6.45 6.48 6.31 6.31 0.0M
2023-11-06 6.54 6.61 6.34 6.49 0.0M
2023-11-03 6.21 6.72 6.17 6.61 0.1M
2023-11-02 6.29 6.54 5.97 6.02 0.2M
2023-11-01 6.76 6.76 6.51 6.55 0.1M
2023-10-31 6.66 6.76 6.66 6.72 0.0M
2023-10-30 6.61 6.72 6.54 6.71 0.0M
2023-10-27 6.66 6.66 6.50 6.55 0.0M
2023-10-26 6.56 6.66 6.44 6.55 0.0M
2023-10-25 6.55 6.61 6.51 6.60 0.0M
2023-10-24 6.60 6.64 6.46 6.62 0.0M
2023-10-23 6.40 6.59 6.40 6.51 0.0M
2023-10-20 6.46 6.48 6.35 6.46 0.1M
2023-10-19 6.53 6.55 6.47 6.47 0.0M
2023-10-18 6.66 6.71 6.46 6.49 0.1M
2023-10-17 6.73 6.81 6.56 6.63 0.1M
2023-10-16 6.76 6.89 6.61 6.74 0.1M
2023-10-13 6.76 6.76 6.53 6.65 0.0M
2023-10-12 6.68 6.74 6.60 6.69 0.1M
2023-10-11 6.76 6.81 6.65 6.74 0.0M
2023-10-10 6.76 6.95 6.72 6.74 0.0M
2023-10-09 6.73 6.80 6.56 6.73 0.0M
2023-10-06 6.75 6.87 6.65 6.80 0.0M
2023-10-05 6.81 6.85 6.68 6.84 0.1M
2023-10-04 6.87 6.90 6.77 6.86 0.0M
2023-10-03 6.92 6.94 6.86 6.88 0.1M
2023-10-02 6.93 7.02 6.72 6.98 0.1M
2023-09-29 7.03 7.11 6.78 7.10 0.1M
2023-09-28 6.74 6.98 6.74 6.92 0.0M
2023-09-27 6.92 7.08 6.80 6.82 0.0M
2023-09-26 6.82 6.88 6.70 6.86 0.1M
2023-09-25 6.77 6.97 6.67 6.86 0.0M
2023-09-22 6.94 7.05 6.85 6.85 0.0M
2023-09-21 6.98 7.04 6.80 6.94 0.1M
2023-09-20 7.08 7.15 6.93 7.06 0.0M
2023-09-19 7.00 7.11 6.94 7.05 0.1M
2023-09-18 7.12 7.26 6.94 6.96 0.1M
2023-09-15 7.00 7.18 6.98 7.11 0.1M
2023-09-14 7.00 7.06 6.89 7.06 0.1M
2023-09-13 6.88 6.96 6.77 6.87 0.1M
2023-09-12 6.96 7.00 6.85 6.86 0.1M
2023-09-11 6.84 7.01 6.84 6.94 0.1M
2023-09-08 6.92 7.01 6.76 6.80 0.1M
2023-09-07 6.87 6.93 6.71 6.92 0.1M
2023-09-06 6.89 7.00 6.85 6.93 0.1M
2023-09-05 7.05 7.06 6.75 6.89 0.1M
2023-09-01 6.93 7.14 6.90 7.10 0.1M
2023-08-31 7.04 7.29 6.82 6.94 0.2M
2023-08-30 6.73 6.96 6.66 6.68 0.1M
2023-08-29 6.43 6.78 6.39 6.73 0.2M
2023-08-28 6.10 6.59 6.10 6.46 0.4M
2023-08-25 5.94 6.14 5.94 6.03 0.3M
2023-08-24 7.25 7.35 5.85 6.02 0.9M
2023-08-23 7.26 7.40 7.25 7.25 0.2M
2023-08-22 7.26 7.37 7.25 7.32 0.1M
2023-08-21 7.25 7.40 7.25 7.31 0.1M
2023-08-18 7.35 7.49 7.26 7.26 0.1M
2023-08-17 7.56 7.72 7.34 7.36 0.1M
2023-08-16 7.45 7.63 7.27 7.54 0.1M
2023-08-15 7.51 7.61 7.36 7.48 0.1M
2023-08-14 7.56 7.63 7.41 7.54 0.1M
2023-08-11 7.52 7.76 7.52 7.64 0.1M
2023-08-10 7.42 7.57 7.35 7.52 0.1M
2023-08-09 7.59 7.62 7.34 7.39 0.1M
2023-08-08 7.46 7.62 7.31 7.59 0.1M
2023-08-07 7.47 7.64 7.42 7.59 0.1M
2023-08-04 7.93 7.99 7.48 7.49 0.1M
2023-08-03 7.75 7.93 7.74 7.83 0.0M
2023-08-02 7.81 7.81 7.63 7.74 0.1M
2023-08-01 7.90 7.97 7.80 7.82 0.1M
2023-07-31 8.20 8.32 7.88 7.91 0.1M
2023-07-28 8.38 8.38 8.08 8.17 0.1M
2023-07-27 8.07 8.26 8.01 8.16 0.1M
2023-07-26 8.10 8.13 7.75 7.94 0.1M
2023-07-25 8.15 8.17 7.99 8.04 0.1M
2023-07-24 8.25 8.46 8.07 8.19 0.1M
2023-07-21 8.27 8.35 8.21 8.24 0.1M
2023-07-20 8.55 8.55 8.19 8.20 0.1M
2023-07-19 8.66 8.72 8.45 8.55 0.1M
2023-07-18 8.83 8.91 8.52 8.65 0.1M
2023-07-17 8.12 8.97 8.12 8.80 0.3M
2023-07-14 8.09 8.12 7.86 8.07 0.1M
2023-07-13 8.07 8.15 7.97 8.09 0.1M
2023-07-12 8.08 8.08 7.84 8.03 0.0M
2023-07-11 8.02 8.02 7.80 7.92 0.1M
2023-07-10 7.73 8.03 7.73 7.97 0.1M
2023-07-07 7.71 7.86 7.67 7.77 0.1M
2023-07-06 7.70 7.82 7.55 7.73 0.1M
2023-07-05 8.07 8.07 7.77 7.79 0.1M
2023-07-03 8.12 8.25 7.97 8.06 0.0M
2023-06-30 8.34 8.34 8.03 8.07 0.1M
2023-06-29 8.20 8.44 8.12 8.27 0.1M
2023-06-28 8.33 8.33 8.02 8.20 0.1M
2023-06-27 7.95 8.39 7.89 8.32 0.2M
2023-06-26 7.55 7.95 7.55 7.89 0.3M
2023-06-23 7.14 7.72 7.14 7.53 2.2M
2023-06-22 7.32 7.38 7.11 7.31 0.1M
2023-06-21 7.25 7.36 7.08 7.30 0.2M
2023-06-20 7.55 7.55 7.17 7.33 0.2M
2023-06-16 7.70 7.70 7.37 7.50 0.2M
2023-06-15 7.32 7.56 7.04 7.56 0.3M
2023-06-14 7.41 7.70 7.34 7.39 0.2M
2023-06-13 7.61 7.78 7.42 7.46 0.1M
2023-06-12 7.58 7.58 7.26 7.34 0.1M
2023-06-09 7.70 7.80 7.50 7.58 0.1M
2023-06-08 7.80 7.86 7.53 7.77 0.1M
2023-06-07 7.53 7.90 7.50 7.81 0.3M
2023-06-06 7.10 7.60 7.10 7.44 0.3M
2023-06-05 7.60 7.66 7.17 7.21 0.1M
2023-06-02 7.41 7.75 7.41 7.73 0.1M
2023-06-01 7.15 7.26 7.00 7.22 0.1M
2023-05-31 7.27 7.30 7.03 7.21 0.1M
2023-05-30 7.31 7.35 7.10 7.30 0.1M
2023-05-26 7.09 7.31 7.07 7.29 0.1M
2023-05-25 7.38 7.40 7.07 7.17 0.1M
2023-05-24 7.76 7.88 7.35 7.39 0.1M
2023-05-23 7.85 8.02 7.69 7.78 0.1M
2023-05-22 8.13 8.18 7.83 7.85 0.2M
2023-05-19 8.32 8.36 8.16 8.20 0.1M
2023-05-18 8.35 8.44 8.26 8.39 0.1M
2023-05-17 7.91 8.45 7.87 8.42 0.1M
2023-05-16 7.85 7.87 7.64 7.84 0.2M
2023-05-15 7.66 8.04 7.66 7.98 0.1M
2023-05-12 7.76 7.84 7.59 7.72 0.1M
2023-05-11 7.89 7.94 7.64 7.74 0.2M
2023-05-10 8.17 8.28 7.79 7.95 0.2M
2023-05-09 8.37 8.39 8.02 8.06 0.1M
2023-05-08 8.39 8.66 8.39 8.49 0.1M
2023-05-05 8.27 8.45 8.03 8.35 0.1M
2023-05-04 9.34 9.34 8.07 8.22 0.2M
2023-05-03 8.46 9.07 8.33 8.94 0.2M
2023-05-02 8.36 8.50 8.01 8.44 0.2M
2023-05-01 8.87 8.88 8.38 8.43 0.1M
2023-04-28 8.63 8.88 8.63 8.78 0.1M
2023-04-27 8.57 8.74 8.36 8.70 0.1M
2023-04-26 8.52 8.79 8.35 8.53 0.2M
2023-04-25 7.45 8.82 7.45 8.56 0.5M
2023-04-24 7.44 7.51 7.14 7.28 0.3M
2023-04-21 7.81 7.87 7.31 7.38 0.2M
2023-04-20 7.87 7.93 7.72 7.80 0.1M
2023-04-19 7.87 7.93 7.65 7.88 0.1M
2023-04-18 7.83 8.02 7.81 7.88 0.2M
2023-04-17 7.68 7.87 7.68 7.82 0.1M
2023-04-14 7.94 8.02 7.53 7.71 0.1M
2023-04-13 7.72 7.98 7.52 7.86 0.1M
2023-04-12 7.94 8.10 7.67 7.68 0.1M
2023-04-11 7.65 7.89 7.64 7.81 0.1M
2023-04-10 7.41 7.63 7.41 7.57 0.1M
2023-04-06 7.57 7.70 7.39 7.42 0.1M
2023-04-05 7.76 7.79 7.45 7.58 0.1M
2023-04-04 8.22 8.24 7.77 7.92 0.1M
2023-04-03 8.18 8.41 8.10 8.22 0.1M
2023-03-31 8.00 8.17 7.93 8.17 0.1M
2023-03-30 7.81 8.06 7.78 7.91 0.1M
2023-03-29 7.86 7.86 7.52 7.73 0.1M
2023-03-28 7.34 7.83 7.34 7.71 0.1M
2023-03-27 7.38 7.56 7.07 7.41 0.2M
2023-03-24 7.58 7.60 7.20 7.27 0.1M
2023-03-23 7.24 7.91 7.18 7.72 0.3M
2023-03-22 7.92 7.96 7.14 7.15 0.3M
2023-03-21 8.39 8.46 7.86 7.93 0.2M
2023-03-20 8.26 8.33 8.14 8.23 0.1M
2023-03-17 8.45 8.51 8.12 8.23 0.3M
2023-03-16 8.11 8.55 8.11 8.51 0.2M
2023-03-15 8.05 8.28 8.00 8.25 0.2M
2023-03-14 8.01 8.34 7.95 8.25 0.3M
2023-03-13 8.08 8.10 7.68 7.70 0.2M
2023-03-10 9.20 9.25 8.08 8.21 0.3M
2023-03-09 9.93 9.93 9.25 9.30 0.1M
2023-03-08 10.17 10.20 9.60 9.83 0.1M
2023-03-07 9.96 10.28 9.73 10.21 0.1M
2023-03-06 10.49 10.49 9.96 9.98 0.3M
2023-03-03 10.48 10.52 10.28 10.47 0.1M
2023-03-02 10.21 10.53 10.21 10.47 0.1M
2023-03-01 10.32 10.39 10.13 10.37 0.1M
2023-02-28 10.38 10.50 10.27 10.35 0.1M
2023-02-27 10.43 10.48 10.25 10.38 0.1M
2023-02-24 10.29 10.43 10.18 10.38 0.1M
2023-02-23 10.17 10.54 10.17 10.46 0.1M
2023-02-22 10.14 10.31 9.94 10.13 0.1M
2023-02-21 10.11 10.32 9.94 10.10 0.1M
2023-02-17 10.09 10.36 9.90 10.25 0.1M
2023-02-16 10.14 10.16 9.92 10.00 0.1M
2023-02-15 9.61 10.36 9.61 10.19 0.1M
2023-02-14 9.40 9.62 9.18 9.58 0.1M
2023-02-13 9.03 9.49 8.90 9.47 0.1M
2023-02-10 8.96 9.13 8.88 9.03 0.1M
2023-02-09 9.43 9.47 8.99 9.04 0.1M
2023-02-08 8.95 9.20 8.87 9.16 0.1M
2023-02-07 8.84 8.96 8.56 8.94 0.1M
2023-02-06 9.36 9.41 8.69 8.77 0.1M
2023-02-03 9.65 9.85 9.35 9.41 0.2M
2023-02-02 9.50 10.07 8.84 9.90 0.2M
2023-02-01 8.56 9.00 8.56 8.82 0.1M
2023-01-31 8.17 8.56 8.17 8.55 0.1M
2023-01-30 8.20 8.32 8.08 8.15 0.1M
2023-01-27 8.35 8.36 8.21 8.29 0.1M
2023-01-26 8.37 8.37 8.08 8.34 0.1M
2023-01-25 8.05 8.35 7.95 8.32 0.1M
2023-01-24 8.13 8.34 8.13 8.15 0.1M
2023-01-23 8.03 8.22 7.99 8.06 0.1M
2023-01-20 7.98 8.20 7.92 8.03 0.2M
2023-01-19 7.68 8.00 7.31 7.92 0.3M
2023-01-18 8.86 9.16 8.71 8.90 0.1M
2023-01-17 9.25 9.41 8.76 8.83 0.2M
2023-01-13 9.36 9.37 9.04 9.22 0.1M
2023-01-12 9.07 9.39 8.91 9.24 0.1M
2023-01-11 8.92 9.14 8.92 9.00 0.1M
2023-01-10 8.73 8.90 8.63 8.88 0.1M
2023-01-09 8.87 8.98 8.56 8.67 0.1M
2023-01-06 8.58 8.87 8.57 8.79 0.1M
2023-01-05 8.67 8.67 8.50 8.56 0.1M
2023-01-04 8.77 8.98 8.62 8.72 0.1M
2023-01-03 8.71 9.02 8.58 8.71 0.1M