Essential Utilities Inc

WTRG
🏛️ 美国 →
39.38
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 38.70 38.93 38.36 38.62 16.5K
09:32 38.62 38.62 38.44 38.44 0.3K
09:33 38.45 38.55 38.45 38.55 0.8K
09:34 38.56 38.81 38.56 38.67 1.3K
09:35 38.67 38.82 38.67 38.82 1.5K
09:36 38.82 38.88 38.72 38.72 1.0K
09:37 38.72 38.88 38.72 38.88 2.3K
09:38 38.88 38.96 38.88 38.96 2.0K
09:39 38.96 38.96 38.96 38.96 0.2K
09:40 38.96 38.96 38.96 38.96 0.7K
09:41 38.98 39.04 38.98 39.04 2.5K
09:42 39.04 39.12 39.04 39.12 1.4K
09:43 39.12 39.14 39.07 39.14 2.8K
09:44 39.15 39.19 39.15 39.19 1.6K
09:45 39.19 39.19 39.19 39.19 0.6K
09:46 39.09 39.14 39.07 39.14 4.5K
09:47 39.12 39.12 39.02 39.02 2.3K
09:48 39.02 39.06 39.02 39.03 1.4K
09:49 39.03 39.03 39.03 39.03 0.4K
09:50 39.06 39.06 39.06 39.06 0.4K
09:51 39.06 39.06 39.00 39.00 2.4K
09:52 39.05 39.12 39.05 39.12 5.7K
09:53 39.12 39.15 39.12 39.15 0.5K
09:54 39.13 39.16 39.13 39.16 1.3K
09:55 39.15 39.22 39.15 39.22 2.6K
09:56 39.19 39.25 39.19 39.22 8.3K
09:57 39.27 39.27 39.23 39.23 2.1K
09:58 39.23 39.23 39.16 39.16 1.3K
09:59 39.16 39.26 39.16 39.26 2.1K
10:00 39.23 39.23 39.23 39.23 0.5K
10:01 39.26 39.32 39.26 39.27 2.4K
10:02 39.27 39.32 39.26 39.32 2.4K
10:03 39.32 39.32 39.24 39.24 17.5K
10:04 39.24 39.24 39.22 39.22 0.6K
10:05 39.26 39.26 39.15 39.15 2.5K
10:06 39.14 39.21 39.14 39.21 2.6K
10:07 39.21 39.24 39.21 39.24 1.5K
10:08 39.21 39.24 39.21 39.24 2.4K
10:09 39.25 39.25 39.25 39.25 0.5K
10:10 39.25 39.25 39.22 39.22 3.3K
10:11 39.22 39.27 39.22 39.27 5.3K
10:12 39.27 39.28 39.25 39.25 2.4K
10:13 39.29 39.29 39.23 39.23 7.9K
10:14 39.23 39.28 39.23 39.28 4.3K
10:15 39.28 39.29 39.24 39.29 3.6K
10:16 39.29 39.29 39.23 39.23 2.6K
10:17 39.23 39.23 39.18 39.21 5.8K
10:18 39.19 39.19 39.16 39.16 5.0K
10:19 39.15 39.16 39.13 39.13 4.0K
10:20 39.14 39.14 39.09 39.09 1.7K
10:21 39.09 39.09 39.09 39.09 0.7K
10:22 39.09 39.09 39.02 39.02 1.1K
10:23 39.02 39.02 38.97 38.97 1.8K
10:24 38.97 39.00 38.94 39.00 5.4K
10:25 39.00 39.01 39.00 39.01 1.0K
10:26 39.01 39.01 39.00 39.00 2.2K
10:27 39.02 39.02 39.00 39.00 1.2K
10:28 39.00 39.00 38.98 38.98 2.4K
10:29 38.98 39.00 38.98 38.99 2.6K
10:30 38.99 39.01 38.97 39.01 0.5K
10:31 38.96 38.97 38.96 38.97 11.4K
10:32 38.97 38.97 38.95 38.95 2.5K
10:33 38.95 38.99 38.95 38.99 5.8K
10:34 38.99 38.99 38.97 38.97 0.6K
10:35 38.95 38.98 38.95 38.98 0.5K
10:36 38.98 39.00 38.97 38.99 1.3K
10:37 39.00 39.00 38.99 38.99 2.7K
10:38 39.01 39.04 39.01 39.03 2.7K
10:39 39.04 39.04 39.01 39.01 2.8K
10:40 39.01 39.01 38.95 38.97 2.6K
10:41 38.97 39.04 38.97 39.04 3.1K
10:42 39.04 39.09 39.04 39.07 0.7K
10:43 39.07 39.09 39.07 39.08 3.6K
10:44 39.08 39.19 39.08 39.19 1.2K
10:45 39.17 39.19 39.17 39.18 2.2K
10:46 39.18 39.20 39.18 39.19 0.8K
10:47 39.19 39.19 39.16 39.16 2.8K
10:48 39.17 39.17 39.14 39.15 2.6K
10:49 39.15 39.15 39.12 39.13 1.3K
10:50 39.13 39.13 39.10 39.10 3.4K
10:51 39.10 39.10 39.06 39.06 1.1K
10:52 39.07 39.07 39.07 39.07 2.0K
10:53 39.07 39.07 39.04 39.04 2.5K
10:54 39.03 39.07 39.03 39.07 1.7K
10:55 39.07 39.07 39.07 39.07 0.6K
10:56 39.10 39.12 39.09 39.09 10.9K
10:57 39.11 39.11 39.10 39.10 4.4K
10:58 39.09 39.09 39.09 39.09 1.6K
10:59 39.08 39.08 39.06 39.07 2.9K
11:00 39.06 39.10 39.06 39.10 2.6K
11:01 39.06 39.06 39.06 39.06 2.0K
11:02 39.06 39.06 39.03 39.03 1.5K
11:03 39.03 39.05 39.02 39.02 2.8K
11:04 39.01 39.04 39.01 39.04 2.0K
11:05 39.04 39.04 39.01 39.01 1.2K
11:06 39.01 39.01 39.01 39.01 0.4K
11:07 39.01 39.04 39.00 39.04 3.5K
11:08 39.07 39.07 39.07 39.07 1.2K
11:09 39.07 39.07 39.03 39.03 3.3K
11:10 39.01 39.01 38.99 38.99 1.6K
11:11 38.99 38.99 38.97 38.97 0.8K
11:12 38.97 39.01 38.97 38.99 3.2K
11:13 38.99 38.99 38.99 38.99 1.4K
11:14 38.99 38.99 38.99 38.99 0.3K
11:15 38.99 39.11 38.99 39.11 2.9K
11:16 39.10 39.10 39.08 39.08 1.4K
11:17 39.08 39.08 39.08 39.08 1.1K
11:18 39.08 39.08 39.06 39.06 1.8K
11:19 39.06 39.06 39.06 39.06 1.4K
11:20 39.05 39.05 39.05 39.05 1.2K
11:21 39.07 39.07 39.06 39.06 1.1K
11:22 39.06 39.08 39.06 39.08 0.7K
11:23 39.08 39.08 39.05 39.05 2.0K
11:24 39.05 39.06 39.05 39.06 0.8K
11:25 39.04 39.05 39.04 39.05 2.8K
11:26 39.07 39.07 39.07 39.07 0.5K
11:27 39.07 39.11 39.07 39.11 2.6K
11:28 39.11 39.15 39.11 39.15 6.8K
11:29 39.16 39.16 39.13 39.13 5.2K
11:30 39.13 39.13 39.10 39.10 0.9K
11:31 39.10 39.11 39.10 39.10 0.6K
11:32 39.10 39.10 39.08 39.08 0.9K
11:33 39.08 39.08 39.04 39.06 3.0K
11:34 39.06 39.06 39.04 39.04 1.7K
11:35 39.04 39.04 39.02 39.02 1.1K
11:36 39.02 39.03 39.02 39.03 1.5K
11:37 39.03 39.03 39.00 39.01 2.4K
11:38 39.01 39.01 39.01 39.01 1.0K
11:39 39.01 39.02 38.99 39.02 3.2K
11:40 39.02 39.02 39.02 39.02 1.5K
11:41 39.02 39.02 38.96 38.96 1.4K
11:42 38.96 38.99 38.96 38.99 2.0K
11:43 38.97 38.99 38.97 38.99 4.8K
11:44 38.97 39.05 38.97 39.05 2.5K
11:45 39.03 39.03 39.01 39.01 4.7K
11:46 39.01 39.01 38.97 38.97 0.3K
11:47 38.97 38.97 38.92 38.92 0.4K
11:48 38.91 38.91 38.90 38.90 1.4K
11:49 38.92 38.94 38.92 38.94 2.4K
11:50 38.94 38.98 38.93 38.98 9.2K
11:51 38.98 38.98 38.96 38.97 1.4K
11:52 38.97 38.98 38.93 38.93 6.7K
11:53 38.93 38.95 38.93 38.95 4.6K
11:54 38.95 38.95 38.95 38.95 0.5K
11:55 38.95 38.95 38.95 38.95 0.8K
11:56 38.95 38.95 38.95 38.95 1.6K
11:57 38.90 38.91 38.90 38.91 4.0K
11:58 38.91 38.91 38.85 38.91 4.3K
11:59 38.91 38.91 38.90 38.90 0.2K
12:00 38.90 38.91 38.90 38.91 0.5K
12:01 38.91 38.91 38.91 38.91 0.9K
12:02 38.91 38.92 38.91 38.92 0.9K
12:03 38.92 38.93 38.92 38.92 2.8K
12:04 38.92 38.93 38.92 38.93 0.4K
12:05 38.95 38.95 38.95 38.95 1.3K
12:06 38.95 38.95 38.95 38.95 0.2K
12:07 38.95 38.96 38.95 38.96 0.7K
12:08 38.97 39.02 38.97 39.01 3.9K
12:09 39.01 39.02 39.01 39.02 0.7K
12:10 39.02 39.02 39.00 39.00 1.7K
12:11 39.02 39.04 39.02 39.04 1.6K
12:12 39.04 39.04 39.01 39.02 2.4K
12:13 39.02 39.02 39.00 39.00 0.8K
12:14 39.00 39.00 39.00 39.00 0.6K
12:15 39.00 39.02 39.00 39.02 2.3K
12:16 39.04 39.04 39.03 39.04 1.6K
12:17 38.98 38.98 38.97 38.97 0.7K
12:18 38.97 39.00 38.97 39.00 0.7K
12:19 39.00 39.05 39.00 39.05 1.4K
12:20 39.05 39.05 39.01 39.03 4.1K
12:21 39.03 39.03 39.03 39.03 1.7K
12:22 39.03 39.04 39.03 39.03 1.9K
12:23 39.03 39.03 38.99 38.99 2.3K
12:24 38.99 38.99 38.98 38.98 0.4K
12:25 39.00 39.00 39.00 39.00 0.4K
12:26 39.01 39.01 39.01 39.01 1.6K
12:27 39.00 39.00 39.00 39.00 0.5K
12:28 38.97 38.98 38.97 38.98 1.6K
12:29 38.98 38.98 38.98 38.98 0.4K
12:30 38.98 38.98 38.97 38.97 1.4K
12:31 38.96 38.96 38.93 38.93 0.8K
12:32 38.95 38.95 38.95 38.95 1.4K
12:33 38.95 38.97 38.95 38.97 1.8K
12:34 38.97 38.97 38.97 38.97 0.8K
12:35 38.96 38.99 38.96 38.99 4.9K
12:36 38.99 38.99 38.98 38.98 1.1K
12:37 38.98 38.98 38.98 38.98 0.2K
12:38 38.98 38.98 38.95 38.95 3.2K
12:39 38.95 38.96 38.95 38.96 1.5K
12:40 38.96 38.96 38.96 38.96 0.7K
12:41 38.96 38.98 38.96 38.98 0.9K
12:42 38.98 38.99 38.98 38.99 1.4K
12:43 38.99 39.00 38.99 39.00 2.3K
12:44 39.00 39.00 39.00 39.00 0.4K
12:45 39.00 39.00 39.00 39.00 0.6K
12:46 39.00 39.00 38.97 38.97 1.2K
12:47 38.97 38.98 38.97 38.98 0.8K
12:48 38.98 38.98 38.98 38.98 0.3K
12:49 38.96 38.99 38.96 38.99 2.6K
12:50 38.99 38.99 38.99 38.99 0.5K
12:51 39.01 39.01 39.00 39.00 2.0K
12:52 39.01 39.02 39.01 39.02 5.0K
12:53 39.02 39.03 39.02 39.02 1.8K
12:54 39.02 39.02 39.01 39.01 3.4K
12:55 39.01 39.01 39.01 39.01 0.6K
12:56 39.01 39.01 39.01 39.01 0.4K
12:57 39.01 39.01 39.01 39.01 1.4K
12:58 39.03 39.03 39.02 39.02 1.5K
12:59 39.02 39.03 39.02 39.03 1.1K
13:00 39.03 39.03 39.01 39.01 0.9K
13:01 39.01 39.07 39.01 39.07 1.9K
13:02 39.07 39.11 39.07 39.10 1.1K
13:03 39.09 39.09 39.09 39.09 1.8K
13:04 39.07 39.07 39.07 39.07 1.7K
13:05 39.07 39.07 39.07 39.07 1.3K
13:06 39.08 39.08 39.06 39.06 1.1K
13:07 39.06 39.07 39.06 39.07 2.8K
13:08 39.07 39.07 39.06 39.06 1.2K
13:09 39.06 39.06 39.06 39.06 0.5K
13:10 39.06 39.06 39.05 39.05 1.4K
13:11 39.05 39.05 39.01 39.01 2.1K
13:12 39.01 39.01 39.01 39.01 0.6K
13:13 39.01 39.02 39.01 39.02 1.1K
13:14 39.02 39.04 39.02 39.04 0.7K
13:15 39.04 39.07 39.04 39.06 1.6K
13:16 39.07 39.09 39.07 39.09 2.3K
13:17 39.09 39.10 39.08 39.08 2.1K
13:18 39.08 39.10 39.08 39.10 1.0K
13:19 39.10 39.10 39.10 39.10 0.7K
13:20 39.10 39.12 39.10 39.12 3.4K
13:21 39.12 39.12 39.12 39.12 0.5K
13:22 39.09 39.09 39.09 39.09 1.9K
13:23 39.09 39.09 39.07 39.07 1.6K
13:24 39.07 39.07 39.06 39.06 1.4K
13:25 39.06 39.06 39.06 39.06 0.6K
13:26 39.06 39.06 39.03 39.04 0.8K
13:27 39.04 39.04 39.04 39.04 0.4K
13:28 39.04 39.04 39.04 39.04 0.8K
13:29 39.04 39.04 39.04 39.04 1.1K
13:30 39.03 39.03 39.03 39.03 0.3K
13:31 39.04 39.04 39.01 39.01 1.9K
13:32 38.98 38.98 38.97 38.97 2.0K
13:33 38.97 38.97 38.97 38.97 0.3K
13:34 38.97 38.97 38.96 38.96 2.4K
13:35 38.96 38.98 38.96 38.98 2.4K
13:36 38.98 38.98 38.97 38.97 1.7K
13:37 38.97 38.99 38.97 38.99 0.7K
13:38 38.99 39.04 38.99 39.04 9.7K
13:39 39.04 39.07 39.04 39.07 1.6K
13:40 39.06 39.06 39.04 39.05 9.4K
13:41 39.05 39.07 39.05 39.07 1.2K
13:42 39.07 39.07 39.06 39.06 3.9K
13:43 39.06 39.07 39.06 39.07 0.3K
13:44 39.07 39.07 39.06 39.06 0.7K
13:45 39.06 39.07 39.05 39.05 3.5K
13:46 39.05 39.05 39.04 39.04 1.2K
13:47 39.04 39.08 39.04 39.08 22.3K
13:48 39.08 39.08 39.05 39.05 2.5K
13:49 39.05 39.06 39.05 39.06 1.7K
13:50 39.06 39.06 39.06 39.06 0.2K
13:51 39.06 39.07 39.06 39.07 3.0K
13:52 39.05 39.05 39.05 39.05 2.1K
13:53 39.04 39.04 39.04 39.04 0.7K
13:54 39.04 39.04 39.02 39.02 3.4K
13:55 39.01 39.01 39.00 39.00 1.0K
13:56 39.00 39.00 39.00 39.00 1.4K
13:57 39.00 39.04 39.00 39.04 2.4K
13:58 39.04 39.04 39.04 39.04 0.3K
13:59 39.05 39.05 39.05 39.05 3.5K
14:00 39.05 39.05 39.04 39.04 1.3K
14:01 39.04 39.05 39.04 39.05 3.1K
14:02 39.05 39.10 39.05 39.10 2.8K
14:03 39.10 39.11 39.10 39.11 1.0K
14:04 39.11 39.11 39.06 39.06 2.5K
14:05 39.05 39.05 39.04 39.04 3.5K
14:06 39.04 39.07 39.04 39.07 4.1K
14:07 39.07 39.07 39.07 39.07 0.2K
14:08 39.07 39.09 39.07 39.09 1.9K
14:09 39.09 39.10 39.09 39.10 2.5K
14:10 39.10 39.10 39.05 39.05 20.7K
14:11 39.05 39.05 39.05 39.05 0.3K
14:12 39.06 39.06 39.04 39.04 2.0K
14:13 39.04 39.04 39.02 39.02 3.0K
14:14 39.03 39.07 39.03 39.07 3.1K
14:15 39.08 39.08 39.08 39.08 1.1K
14:16 39.08 39.08 39.02 39.02 0.6K
14:17 39.02 39.02 39.02 39.02 1.1K
14:18 39.00 39.00 39.00 39.00 0.7K
14:19 39.00 39.00 38.99 39.00 2.7K
14:20 39.00 39.00 38.99 38.99 1.3K
14:21 39.00 39.00 39.00 39.00 1.9K
14:22 39.00 39.02 39.00 39.02 10.0K
14:23 39.02 39.02 39.01 39.01 1.0K
14:24 39.01 39.01 39.00 39.01 0.9K
14:25 39.01 39.03 38.99 38.99 4.4K
14:26 38.99 38.99 38.95 38.95 5.1K
14:27 38.96 38.96 38.96 38.96 0.8K
14:28 38.97 38.98 38.97 38.98 1.4K
14:29 38.98 38.98 38.98 38.98 0.5K
14:30 38.98 38.98 38.98 38.98 3.5K
14:31 38.98 38.98 38.98 38.98 1.4K
14:32 38.97 39.00 38.97 39.00 3.4K
14:33 39.00 39.00 39.00 39.00 1.9K
14:34 39.00 39.00 38.99 38.99 0.9K
14:35 38.99 39.00 38.98 38.98 2.1K
14:36 38.98 38.99 38.98 38.99 0.7K
14:37 38.99 39.06 38.99 39.04 6.6K
14:38 39.04 39.04 39.04 39.04 1.8K
14:39 39.04 39.08 39.04 39.08 2.6K
14:40 39.07 39.07 39.07 39.07 1.4K
14:41 39.07 39.07 39.06 39.06 1.6K
14:42 39.06 39.06 39.06 39.06 0.4K
14:43 39.06 39.06 39.06 39.06 0.5K
14:44 39.06 39.07 39.06 39.07 2.1K
14:45 39.07 39.07 39.06 39.06 0.7K
14:46 39.06 39.06 39.03 39.03 1.6K
14:47 39.04 39.04 39.04 39.04 1.4K
14:48 39.04 39.05 39.04 39.05 0.6K
14:49 39.05 39.06 39.05 39.05 1.1K
14:50 39.05 39.07 39.05 39.07 2.8K
14:51 39.07 39.08 39.07 39.08 1.1K
14:52 39.08 39.10 39.08 39.08 2.7K
14:53 39.08 39.08 39.08 39.08 0.2K
14:54 39.08 39.09 39.08 39.08 2.2K
14:55 39.08 39.08 39.08 39.08 1.8K
14:56 39.08 39.10 39.08 39.10 3.6K
14:57 39.09 39.09 39.09 39.09 1.0K
14:58 39.09 39.09 39.08 39.08 3.5K
14:59 39.08 39.09 39.06 39.06 4.9K
15:00 39.07 39.07 39.04 39.06 3.9K
15:01 39.06 39.08 39.06 39.08 2.6K
15:02 39.07 39.07 39.07 39.07 1.7K
15:03 39.07 39.07 39.04 39.04 0.8K
15:04 39.04 39.04 39.04 39.04 1.4K
15:05 39.04 39.05 39.04 39.05 2.2K
15:06 39.06 39.07 39.06 39.07 1.0K
15:07 39.06 39.06 39.04 39.04 2.2K
15:08 39.04 39.06 39.04 39.06 1.6K
15:09 39.06 39.07 39.06 39.07 2.0K
15:10 39.07 39.09 39.07 39.07 2.7K
15:11 39.07 39.07 39.07 39.07 0.9K
15:12 39.07 39.11 39.07 39.11 7.6K
15:13 39.11 39.11 39.11 39.11 1.6K
15:14 39.11 39.17 39.11 39.17 3.8K
15:15 39.17 39.17 39.17 39.17 1.0K
15:16 39.17 39.17 39.16 39.16 2.9K
15:17 39.16 39.17 39.16 39.17 0.7K
15:18 39.16 39.16 39.15 39.15 1.9K
15:19 39.15 39.17 39.15 39.17 0.9K
15:20 39.17 39.17 39.17 39.17 0.9K
15:21 39.17 39.17 39.13 39.13 3.4K
15:22 39.14 39.14 39.14 39.14 1.6K
15:23 39.13 39.14 39.13 39.14 1.9K
15:24 39.14 39.15 39.14 39.14 0.9K
15:25 39.12 39.12 39.11 39.12 3.3K
15:26 39.12 39.12 39.11 39.11 4.3K
15:27 39.11 39.14 39.10 39.10 4.1K
15:28 39.10 39.14 39.10 39.12 10.8K
15:29 39.14 39.15 39.14 39.15 4.2K
15:30 39.15 39.20 39.15 39.20 2.1K
15:31 39.20 39.22 39.20 39.22 7.8K
15:32 39.24 39.26 39.24 39.26 7.0K
15:33 39.25 39.25 39.23 39.25 10.9K
15:34 39.25 39.28 39.25 39.28 3.0K
15:35 39.28 39.28 39.28 39.28 1.5K
15:36 39.28 39.29 39.28 39.29 2.7K
15:37 39.27 39.27 39.25 39.27 7.4K
15:38 39.27 39.27 39.25 39.26 3.3K
15:39 39.26 39.26 39.25 39.26 1.7K
15:40 39.26 39.27 39.26 39.27 3.0K
15:41 39.27 39.30 39.27 39.30 4.5K
15:42 39.31 39.31 39.28 39.30 12.6K
15:43 39.29 39.32 39.29 39.32 5.0K
15:44 39.32 39.34 39.30 39.34 4.7K
15:45 39.34 39.34 39.33 39.33 10.7K
15:46 39.32 39.34 39.28 39.28 17.2K
15:47 39.29 39.29 39.25 39.29 10.7K
15:48 39.29 39.29 39.25 39.25 5.0K
15:49 39.25 39.25 39.25 39.25 2.4K
15:50 39.25 39.26 39.25 39.25 9.4K
15:51 39.27 39.30 39.24 39.24 19.1K
15:52 39.24 39.25 39.23 39.23 8.6K
15:53 39.23 39.23 39.20 39.20 5.1K
15:54 39.20 39.20 39.17 39.17 10.0K
15:55 39.17 39.18 39.15 39.15 8.9K
15:56 39.19 39.27 39.19 39.23 24.6K
15:57 39.24 39.24 39.19 39.19 17.7K
15:58 39.17 39.18 39.16 39.17 19.8K
15:59 39.17 39.17 39.14 39.14 21.9K
16:00 39.10 39.14 39.10 39.14 311.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据