PHLX Utility (UTY)

🏛️ 美国 →
1,125.65
最后更新: 2025-10-08
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 957.57 958.40 956.76 958.30 0.0K
09:31 958.36 959.79 958.18 959.60 0.0K
09:32 959.71 960.77 959.50 960.77 0.0K
09:33 960.79 961.96 960.63 961.23 0.0K
09:34 961.15 961.15 960.17 960.23 0.0K
09:35 960.09 960.54 959.98 960.02 0.0K
09:36 959.83 959.86 958.51 958.97 0.0K
09:37 959.08 959.90 958.85 959.88 0.0K
09:38 959.77 959.89 959.03 959.22 0.0K
09:39 959.18 959.64 959.18 959.38 0.0K
09:40 959.46 960.40 959.42 960.40 0.0K
09:41 960.40 960.93 960.37 960.93 0.0K
09:42 960.83 960.98 960.70 960.98 0.0K
09:43 960.98 961.54 960.98 961.54 0.0K
09:44 961.52 961.76 961.25 961.48 0.0K
09:45 961.54 961.78 961.41 961.41 0.0K
09:46 961.40 961.59 961.38 961.55 0.0K
09:47 961.63 961.63 961.26 961.26 0.0K
09:48 961.25 962.01 961.20 961.95 0.0K
09:49 961.95 961.95 961.44 961.91 0.0K
09:50 962.05 962.82 961.93 962.82 0.0K
09:51 962.83 963.06 962.81 962.97 0.0K
09:52 963.00 963.05 962.37 962.37 0.0K
09:53 962.37 962.37 961.51 961.51 0.0K
09:54 961.55 961.90 961.55 961.79 0.0K
09:55 961.94 962.81 961.94 962.81 0.0K
09:56 962.79 963.62 962.75 963.50 0.0K
09:57 963.51 963.81 963.17 963.17 0.0K
09:58 963.15 963.26 962.17 962.35 0.0K
09:59 962.35 962.67 962.35 962.67 0.0K
10:00 962.69 962.69 962.15 962.15 0.0K
10:01 962.23 962.24 962.13 962.14 0.0K
10:02 962.10 962.17 961.55 961.72 0.0K
10:03 961.75 961.98 961.70 961.79 0.0K
10:04 961.79 961.97 961.02 961.29 0.0K
10:05 961.16 961.30 960.79 960.85 0.0K
10:06 960.84 961.04 960.53 960.53 0.0K
10:07 960.53 960.60 960.29 960.29 0.0K
10:08 960.28 960.38 960.19 960.22 0.0K
10:09 960.22 960.54 960.20 960.54 0.0K
10:10 960.54 960.95 960.54 960.95 0.0K
10:11 960.93 960.94 960.80 960.83 0.0K
10:12 960.82 960.83 960.49 960.66 0.0K
10:13 960.67 960.67 960.12 960.59 0.0K
10:14 960.76 960.85 960.30 960.46 0.0K
10:15 960.65 960.92 960.54 960.66 0.0K
10:16 960.66 960.70 960.29 960.30 0.0K
10:17 960.33 960.84 960.33 960.67 0.0K
10:18 960.65 960.74 960.32 960.42 0.0K
10:19 960.40 960.41 959.61 959.61 0.0K
10:20 959.60 959.77 959.31 959.77 0.0K
10:21 959.78 960.06 959.78 960.01 0.0K
10:22 960.01 960.45 959.98 960.16 0.0K
10:23 960.16 960.47 960.07 960.47 0.0K
10:24 960.47 960.67 960.44 960.44 0.0K
10:25 960.44 960.48 959.64 959.64 0.0K
10:26 959.64 960.14 959.64 960.14 0.0K
10:27 960.21 960.48 960.20 960.39 0.0K
10:28 960.39 960.69 960.39 960.69 0.0K
10:29 960.69 960.70 959.71 959.71 0.0K
10:30 959.70 959.84 959.54 959.83 0.0K
10:31 960.06 960.06 959.50 959.60 0.0K
10:32 959.73 959.87 959.52 959.70 0.0K
10:33 959.72 959.85 959.72 959.72 0.0K
10:34 959.72 960.25 959.70 960.25 0.0K
10:35 960.25 960.25 959.82 959.90 0.0K
10:36 959.75 959.75 959.55 959.71 0.0K
10:37 959.71 959.89 959.18 959.18 0.0K
10:38 959.19 959.68 959.19 959.53 0.0K
10:39 959.53 959.53 959.19 959.23 0.0K
10:40 959.23 959.23 958.60 958.60 0.0K
10:41 958.60 958.63 958.35 958.50 0.0K
10:42 958.49 958.52 958.02 958.02 0.0K
10:43 958.02 958.05 957.81 957.92 0.0K
10:44 957.72 957.88 957.53 957.82 0.0K
10:45 957.89 958.34 957.85 958.34 0.0K
10:46 958.36 959.34 958.36 959.32 0.0K
10:47 959.13 959.13 958.72 958.74 0.0K
10:48 958.80 958.90 958.79 958.85 0.0K
10:49 958.81 958.81 957.90 957.90 0.0K
10:50 957.86 957.90 957.61 957.90 0.0K
10:51 958.01 958.25 958.01 958.10 0.0K
10:52 958.06 958.27 957.91 958.27 0.0K
10:53 958.24 958.24 958.15 958.15 0.0K
10:54 958.15 958.15 957.39 957.39 0.0K
10:55 957.31 957.32 957.13 957.16 0.0K
10:56 957.22 957.35 956.99 957.35 0.0K
10:57 957.38 957.83 957.38 957.80 0.0K
10:58 957.82 957.85 957.54 957.54 0.0K
10:59 957.55 957.68 957.53 957.53 0.0K
11:00 957.24 957.31 957.17 957.17 0.0K
11:01 957.10 957.30 956.96 957.17 0.0K
11:02 957.12 957.16 957.06 957.06 0.0K
11:03 957.05 957.23 957.04 957.22 0.0K
11:04 957.20 957.20 956.83 956.91 0.0K
11:05 956.90 957.83 956.84 957.83 0.0K
11:06 957.83 957.88 957.45 957.45 0.0K
11:07 957.45 957.78 957.44 957.78 0.0K
11:08 957.80 957.80 957.17 957.17 0.0K
11:09 957.13 957.62 957.12 957.62 0.0K
11:10 957.68 957.80 957.46 957.58 0.0K
11:11 957.58 957.67 957.48 957.49 0.0K
11:12 957.50 957.80 957.42 957.80 0.0K
11:13 957.84 958.21 957.84 958.10 0.0K
11:14 958.01 958.05 957.69 957.70 0.0K
11:15 957.71 957.75 957.45 957.75 0.0K
11:16 957.75 957.80 957.61 957.61 0.0K
11:17 957.61 957.67 957.52 957.57 0.0K
11:18 957.54 957.54 957.38 957.38 0.0K
11:19 957.38 957.43 957.14 957.28 0.0K
11:20 957.43 957.64 957.40 957.64 0.0K
11:21 957.64 957.83 957.61 957.62 0.0K
11:22 957.62 957.89 957.62 957.89 0.0K
11:23 957.91 958.44 957.91 958.33 0.0K
11:24 958.33 958.38 957.88 957.91 0.0K
11:25 957.89 957.89 957.49 957.59 0.0K
11:26 957.60 957.85 957.59 957.84 0.0K
11:27 957.76 957.93 957.71 957.78 0.0K
11:28 957.84 957.93 957.70 957.73 0.0K
11:29 957.73 957.85 957.73 957.74 0.0K
11:30 957.74 957.74 956.91 956.91 0.0K
11:31 956.92 956.92 956.61 956.72 0.0K
11:32 956.60 956.60 956.07 956.46 0.0K
11:33 956.46 956.66 956.28 956.36 0.0K
11:34 956.38 956.38 956.16 956.29 0.0K
11:35 956.29 956.52 956.18 956.52 0.0K
11:36 956.52 956.90 956.52 956.86 0.0K
11:37 956.84 957.12 956.84 957.12 0.0K
11:38 957.17 957.17 956.52 956.52 0.0K
11:39 956.50 956.65 956.42 956.57 0.0K
11:40 956.61 956.76 956.60 956.61 0.0K
11:41 956.77 956.77 956.64 956.65 0.0K
11:42 956.65 956.79 956.54 956.55 0.0K
11:43 956.54 956.83 956.53 956.63 0.0K
11:44 956.63 956.65 956.43 956.43 0.0K
11:45 956.42 956.46 956.08 956.08 0.0K
11:46 956.07 956.09 955.95 956.03 0.0K
11:47 956.04 956.18 955.85 956.18 0.0K
11:48 956.16 956.19 956.09 956.16 0.0K
11:49 956.15 956.15 955.99 956.12 0.0K
11:50 956.15 956.16 955.85 955.85 0.0K
11:51 955.85 955.97 955.84 955.97 0.0K
11:52 955.99 956.34 955.99 956.34 0.0K
11:53 956.35 956.48 956.34 956.48 0.0K
11:54 956.48 956.86 956.48 956.85 0.0K
11:55 956.91 956.91 956.82 956.88 0.0K
11:56 956.88 956.97 956.83 956.96 0.0K
11:57 956.98 957.62 956.98 957.62 0.0K
11:58 957.62 957.72 957.59 957.72 0.0K
11:59 957.72 957.76 957.62 957.64 0.0K
12:00 957.57 957.57 957.50 957.52 0.0K
12:01 957.21 957.48 957.00 957.48 0.0K
12:02 957.39 957.72 957.32 957.72 0.0K
12:03 957.91 958.09 957.91 957.99 0.0K
12:04 957.98 957.99 957.78 957.78 0.0K
12:05 957.80 957.80 957.60 957.60 0.0K
12:06 957.58 957.77 957.58 957.76 0.0K
12:07 957.76 957.98 957.69 957.97 0.0K
12:08 957.97 957.97 957.76 957.87 0.0K
12:09 957.87 957.98 957.78 957.98 0.0K
12:10 957.96 958.02 957.85 957.86 0.0K
12:11 957.92 957.93 957.73 957.88 0.0K
12:12 957.89 957.93 957.63 957.63 0.0K
12:13 957.53 957.57 957.06 957.06 0.0K
12:14 957.06 957.06 956.87 956.87 0.0K
12:15 956.86 956.93 956.78 956.93 0.0K
12:16 956.94 957.75 956.94 957.75 0.0K
12:17 957.75 957.95 957.75 957.95 0.0K
12:18 958.10 958.16 958.06 958.13 0.0K
12:19 958.13 958.13 957.48 957.48 0.0K
12:20 957.46 957.46 957.41 957.45 0.0K
12:21 957.45 957.60 957.45 957.46 0.0K
12:22 957.49 957.49 957.13 957.15 0.0K
12:23 957.11 957.11 956.88 956.91 0.0K
12:24 956.92 956.92 956.74 956.75 0.0K
12:25 956.74 956.89 956.74 956.89 0.0K
12:26 956.89 957.03 956.89 957.03 0.0K
12:27 957.03 957.20 957.03 957.20 0.0K
12:28 957.27 957.34 957.11 957.22 0.0K
12:29 957.24 957.28 957.21 957.27 0.0K
12:30 957.29 957.29 956.93 956.95 0.0K
12:31 956.95 957.01 956.86 956.92 0.0K
12:32 956.91 956.94 956.91 956.94 0.0K
12:33 956.94 956.97 956.86 956.86 0.0K
12:34 956.86 956.96 956.80 956.80 0.0K
12:35 956.80 956.80 956.37 956.41 0.0K
12:36 956.41 956.74 956.41 956.74 0.0K
12:37 956.73 957.05 956.72 957.05 0.0K
12:38 957.05 957.08 957.05 957.08 0.0K
12:39 957.10 957.10 957.04 957.05 0.0K
12:40 957.02 957.05 956.80 956.82 0.0K
12:41 956.82 956.84 956.76 956.79 0.0K
12:42 956.74 956.74 956.57 956.61 0.0K
12:43 956.61 956.68 956.58 956.68 0.0K
12:44 956.68 956.83 956.68 956.83 0.0K
12:45 956.86 956.87 956.85 956.85 0.0K
12:46 956.85 956.85 956.49 956.49 0.0K
12:47 956.39 956.39 956.27 956.28 0.0K
12:48 956.28 956.48 956.27 956.48 0.0K
12:49 956.48 956.64 956.48 956.62 0.0K
12:50 956.42 956.42 956.17 956.17 0.0K
12:51 956.17 956.21 956.03 956.21 0.0K
12:52 956.21 956.25 955.97 955.97 0.0K
12:53 955.90 956.27 955.89 956.27 0.0K
12:54 956.24 956.75 956.24 956.75 0.0K
12:55 956.75 956.80 956.65 956.65 0.0K
12:56 956.65 956.65 956.39 956.39 0.0K
12:57 956.42 956.71 956.42 956.63 0.0K
12:58 956.63 956.68 956.46 956.46 0.0K
12:59 956.45 956.45 955.89 955.96 0.0K
13:00 955.99 956.09 955.97 955.97 0.0K
13:01 955.97 956.12 955.97 956.09 0.0K
13:02 956.09 956.46 956.06 956.46 0.0K
13:03 956.52 956.52 956.38 956.44 0.0K
13:04 956.44 956.67 956.44 956.52 0.0K
13:05 956.52 956.52 956.26 956.27 0.0K
13:06 956.27 956.28 956.22 956.22 0.0K
13:07 956.21 956.23 955.94 955.94 0.0K
13:08 955.88 955.94 955.74 955.84 0.0K
13:09 955.84 955.84 955.78 955.78 0.0K
13:10 955.78 955.88 955.78 955.87 0.0K
13:11 955.87 955.87 955.75 955.75 0.0K
13:12 955.75 955.75 955.57 955.58 0.0K
13:13 955.58 955.80 955.58 955.77 0.0K
13:14 955.77 955.78 955.57 955.64 0.0K
13:15 955.64 955.69 955.59 955.69 0.0K
13:16 955.69 955.73 955.23 955.68 0.0K
13:17 955.70 955.86 955.70 955.86 0.0K
13:18 955.86 956.11 955.86 956.08 0.0K
13:19 956.08 956.22 956.07 956.22 0.0K
13:20 956.23 956.26 955.99 956.15 0.0K
13:21 956.19 956.24 956.16 956.21 0.0K
13:22 956.21 956.21 955.96 955.96 0.0K
13:23 955.96 955.96 955.73 955.79 0.0K
13:24 955.80 955.90 955.78 955.90 0.0K
13:25 955.90 955.91 955.70 955.80 0.0K
13:26 955.80 955.84 955.77 955.84 0.0K
13:27 955.75 955.85 955.75 955.83 0.0K
13:28 955.83 955.84 955.68 955.75 0.0K
13:29 955.75 955.75 955.46 955.46 0.0K
13:30 955.46 955.59 955.46 955.49 0.0K
13:31 955.50 955.81 955.44 955.81 0.0K
13:32 955.81 955.88 955.81 955.83 0.0K
13:33 955.83 956.21 955.82 956.21 0.0K
13:34 956.23 956.33 956.23 956.33 0.0K
13:35 956.31 956.31 956.21 956.21 0.0K
13:36 956.21 956.45 956.18 956.45 0.0K
13:37 956.52 956.61 956.47 956.47 0.0K
13:38 956.52 956.90 956.38 956.90 0.0K
13:39 956.92 957.00 956.91 957.00 0.0K
13:40 956.99 956.99 956.78 956.81 0.0K
13:41 956.84 956.84 956.47 956.49 0.0K
13:42 956.53 956.61 956.41 956.61 0.0K
13:43 956.62 956.98 956.62 956.98 0.0K
13:44 956.98 957.06 956.90 957.06 0.0K
13:45 957.05 957.54 957.05 957.54 0.0K
13:46 957.54 957.69 957.10 957.23 0.0K
13:47 957.25 957.30 956.92 956.92 0.0K
13:48 956.88 956.88 956.40 956.44 0.0K
13:49 956.44 956.46 956.23 956.24 0.0K
13:50 956.28 956.45 956.28 956.34 0.0K
13:51 956.34 956.54 956.27 956.45 0.0K
13:52 956.44 956.44 956.40 956.43 0.0K
13:53 956.46 956.72 956.46 956.70 0.0K
13:54 956.74 956.76 956.65 956.65 0.0K
13:55 956.67 956.77 956.67 956.68 0.0K
13:56 956.68 956.99 956.68 956.99 0.0K
13:57 956.99 957.08 956.90 956.90 0.0K
13:58 956.89 957.16 956.82 957.16 0.0K
13:59 957.16 957.16 956.97 956.98 0.0K
14:00 956.98 956.98 956.62 956.63 0.0K
14:01 956.63 956.64 956.39 956.42 0.0K
14:02 956.42 956.48 956.36 956.48 0.0K
14:03 956.47 956.84 956.47 956.84 0.0K
14:04 956.77 956.98 956.77 956.89 0.0K
14:05 956.89 956.93 956.81 956.85 0.0K
14:06 956.86 956.96 956.70 956.70 0.0K
14:07 956.70 956.72 956.42 956.42 0.0K
14:08 956.42 956.42 956.10 956.26 0.0K
14:09 956.26 956.26 956.18 956.21 0.0K
14:10 956.21 956.21 956.00 956.04 0.0K
14:11 956.03 956.26 956.03 956.25 0.0K
14:12 956.25 956.38 956.25 956.37 0.0K
14:13 956.32 956.87 956.32 956.79 0.0K
14:14 956.79 956.79 956.60 956.60 0.0K
14:15 956.59 956.60 956.54 956.55 0.0K
14:16 956.57 957.06 956.57 957.06 0.0K
14:17 957.06 957.13 957.01 957.05 0.0K
14:18 957.05 957.05 956.81 956.82 0.0K
14:19 956.82 956.82 956.34 956.34 0.0K
14:20 956.34 956.79 956.34 956.73 0.0K
14:21 956.73 956.73 956.60 956.60 0.0K
14:22 956.60 956.71 956.60 956.66 0.0K
14:23 956.68 956.76 956.68 956.76 0.0K
14:24 956.76 956.78 956.63 956.63 0.0K
14:25 956.63 956.70 956.55 956.55 0.0K
14:26 956.26 956.26 956.12 956.23 0.0K
14:27 956.23 956.48 956.22 956.48 0.0K
14:28 956.49 956.65 956.41 956.65 0.0K
14:29 956.65 956.78 956.61 956.78 0.0K
14:30 956.73 956.74 956.58 956.62 0.0K
14:31 956.62 956.62 956.54 956.59 0.0K
14:32 956.63 956.69 956.34 956.34 0.0K
14:33 956.33 956.43 956.33 956.43 0.0K
14:34 956.45 956.47 956.15 956.15 0.0K
14:35 956.12 956.44 956.05 956.44 0.0K
14:36 956.47 956.87 956.47 956.74 0.0K
14:37 956.76 956.86 956.75 956.86 0.0K
14:38 956.91 957.07 956.88 957.04 0.0K
14:39 957.05 957.05 956.83 956.95 0.0K
14:40 956.91 957.26 956.87 957.17 0.0K
14:41 957.15 957.34 957.15 957.19 0.0K
14:42 957.18 957.18 957.01 957.09 0.0K
14:43 957.08 957.31 957.08 957.19 0.0K
14:44 957.24 957.24 957.02 957.06 0.0K
14:45 957.06 957.06 957.01 957.01 0.0K
14:46 957.02 957.05 956.94 956.97 0.0K
14:47 956.97 957.28 956.94 957.28 0.0K
14:48 957.33 957.43 957.24 957.43 0.0K
14:49 957.44 957.44 957.26 957.28 0.0K
14:50 957.28 957.29 957.13 957.13 0.0K
14:51 957.13 957.24 957.07 957.24 0.0K
14:52 957.24 957.52 957.24 957.52 0.0K
14:53 957.56 957.81 957.56 957.81 0.0K
14:54 957.81 957.99 957.81 957.88 0.0K
14:55 957.88 958.03 957.86 957.97 0.0K
14:56 957.95 957.95 957.82 957.84 0.0K
14:57 957.80 957.85 957.73 957.74 0.0K
14:58 957.75 957.85 957.75 957.79 0.0K
14:59 957.71 957.71 957.56 957.56 0.0K
15:00 957.56 957.60 957.47 957.57 0.0K
15:01 957.57 957.57 957.36 957.36 0.0K
15:02 957.36 957.63 957.35 957.63 0.0K
15:03 957.63 957.68 957.60 957.60 0.0K
15:04 957.60 957.65 957.56 957.64 0.0K
15:05 957.64 958.12 957.63 958.12 0.0K
15:06 958.15 958.32 958.14 958.21 0.0K
15:07 958.24 958.41 958.24 958.36 0.0K
15:08 958.36 958.37 958.09 958.19 0.0K
15:09 958.19 958.21 958.12 958.12 0.0K
15:10 958.13 958.21 958.13 958.13 0.0K
15:11 958.14 958.41 958.14 958.41 0.0K
15:12 958.41 958.47 958.22 958.22 0.0K
15:13 958.22 958.36 958.12 958.36 0.0K
15:14 958.35 958.52 958.35 958.49 0.0K
15:15 958.50 958.58 958.47 958.56 0.0K
15:16 958.56 958.56 957.81 957.81 0.0K
15:17 957.76 957.76 957.59 957.59 0.0K
15:18 957.58 957.58 957.33 957.33 0.0K
15:19 957.33 957.35 957.22 957.25 0.0K
15:20 957.26 957.29 957.21 957.26 0.0K
15:21 957.26 957.56 957.19 957.56 0.0K
15:22 957.56 958.05 957.56 958.05 0.0K
15:23 958.05 958.20 958.00 958.12 0.0K
15:24 958.11 958.16 957.97 957.97 0.0K
15:25 957.97 958.28 957.95 958.28 0.0K
15:26 958.28 958.63 958.28 958.63 0.0K
15:27 958.54 958.54 958.38 958.42 0.0K
15:28 958.43 958.47 958.40 958.40 0.0K
15:29 958.41 958.44 958.34 958.34 0.0K
15:30 958.35 958.35 957.82 957.82 0.0K
15:31 957.80 957.80 957.58 957.79 0.0K
15:32 957.78 958.26 957.75 957.75 0.0K
15:33 957.72 957.75 957.63 957.63 0.0K
15:34 957.62 957.75 957.62 957.74 0.0K
15:35 957.69 958.06 957.68 958.06 0.0K
15:36 958.06 958.06 957.23 957.23 0.0K
15:37 957.42 957.76 957.42 957.75 0.0K
15:38 957.75 957.75 957.51 957.51 0.0K
15:39 957.44 957.70 957.44 957.61 0.0K
15:40 957.57 957.57 957.05 957.05 0.0K
15:41 957.03 957.03 956.76 956.76 0.0K
15:42 956.74 956.74 956.38 956.38 0.0K
15:43 956.37 956.59 956.37 956.59 0.0K
15:44 956.46 956.46 955.85 955.85 0.0K
15:45 955.86 955.88 955.75 955.75 0.0K
15:46 955.72 955.72 955.27 955.35 0.0K
15:47 955.34 955.60 955.34 955.47 0.0K
15:48 955.51 955.66 955.51 955.59 0.0K
15:49 955.37 955.49 955.18 955.18 0.0K
15:50 955.37 955.81 955.37 955.54 0.0K
15:51 955.63 956.08 955.56 955.56 0.0K
15:52 955.51 955.51 955.20 955.31 0.0K
15:53 955.28 955.30 955.06 955.06 0.0K
15:54 955.03 955.03 954.72 954.77 0.0K
15:55 954.82 955.07 954.76 954.76 0.0K
15:56 954.93 955.37 954.84 955.37 0.0K
15:57 955.30 955.30 955.10 955.27 0.0K
15:58 955.31 955.59 955.31 955.50 0.0K
15:59 955.61 955.90 955.50 955.62 0.0K
16:00 955.49 955.62 955.49 955.62 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据