PHLX Utility (UTY)

🏛️ 美国 →
1,114.83
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 991.58 991.91 990.01 990.62 0.0K
09:31 990.46 991.06 987.22 987.22 0.0K
09:32 987.19 987.59 984.61 984.68 0.0K
09:33 984.57 985.58 984.16 985.58 0.0K
09:34 985.55 985.68 984.99 985.07 0.0K
09:35 985.04 985.22 983.25 983.31 0.0K
09:36 983.06 983.45 982.37 982.37 0.0K
09:37 982.35 982.59 982.16 982.43 0.0K
09:38 982.47 983.63 982.47 983.37 0.0K
09:39 983.43 983.63 982.99 982.99 0.0K
09:40 983.19 984.17 983.11 984.17 0.0K
09:41 984.21 984.68 984.20 984.68 0.0K
09:42 984.66 985.10 984.64 985.01 0.0K
09:43 984.99 984.99 984.28 984.55 0.0K
09:44 984.55 984.91 984.41 984.90 0.0K
09:45 984.98 985.34 984.94 985.07 0.0K
09:46 985.08 985.40 984.75 985.13 0.0K
09:47 985.01 985.81 985.01 985.81 0.0K
09:48 985.82 986.04 985.61 986.04 0.0K
09:49 986.05 986.07 985.23 985.23 0.0K
09:50 985.20 985.20 984.40 984.50 0.0K
09:51 984.52 984.97 984.23 984.23 0.0K
09:52 984.19 984.19 982.88 982.88 0.0K
09:53 982.84 983.51 982.77 983.51 0.0K
09:54 983.71 983.94 983.43 983.43 0.0K
09:55 983.29 983.84 983.29 983.84 0.0K
09:56 983.84 983.88 983.43 983.67 0.0K
09:57 983.67 983.99 983.63 983.89 0.0K
09:58 983.65 983.95 983.58 983.58 0.0K
09:59 983.57 984.28 983.55 984.25 0.0K
10:00 984.67 984.94 984.59 984.72 0.0K
10:01 984.69 984.76 984.30 984.60 0.0K
10:02 984.56 984.69 984.28 984.28 0.0K
10:03 984.41 984.62 984.20 984.62 0.0K
10:04 984.57 985.33 984.57 985.17 0.0K
10:05 985.24 985.24 984.66 984.75 0.0K
10:06 984.73 984.89 984.66 984.66 0.0K
10:07 984.63 984.63 983.94 984.18 0.0K
10:08 984.18 984.53 984.18 984.41 0.0K
10:09 984.41 984.77 984.41 984.51 0.0K
10:10 984.53 984.69 984.19 984.34 0.0K
10:11 984.38 984.65 984.13 984.54 0.0K
10:12 984.53 984.80 984.45 984.63 0.0K
10:13 984.75 984.95 984.66 984.93 0.0K
10:14 985.14 985.21 984.91 985.18 0.0K
10:15 985.12 985.60 985.02 985.58 0.0K
10:16 985.46 985.46 985.07 985.08 0.0K
10:17 985.02 985.39 984.92 985.25 0.0K
10:18 985.15 985.60 985.15 985.52 0.0K
10:19 985.48 985.80 985.46 985.77 0.0K
10:20 985.77 986.05 985.70 986.03 0.0K
10:21 986.02 986.78 986.02 986.78 0.0K
10:22 986.78 987.09 986.78 987.09 0.0K
10:23 987.09 987.18 986.42 986.45 0.0K
10:24 986.43 986.43 986.06 986.06 0.0K
10:25 986.00 986.00 985.43 985.82 0.0K
10:26 985.86 986.06 985.82 985.82 0.0K
10:27 985.78 985.88 984.98 984.98 0.0K
10:28 985.00 985.00 984.39 984.40 0.0K
10:29 984.40 984.40 983.68 983.68 0.0K
10:30 983.54 983.56 983.33 983.53 0.0K
10:31 983.60 983.65 982.98 983.12 0.0K
10:32 983.12 983.51 982.96 983.28 0.0K
10:33 983.36 983.36 982.90 983.02 0.0K
10:34 983.02 983.23 982.57 982.74 0.0K
10:35 982.56 982.56 981.72 981.80 0.0K
10:36 981.75 982.51 981.63 982.51 0.0K
10:37 982.51 983.44 982.51 983.28 0.0K
10:38 983.32 983.42 982.98 982.98 0.0K
10:39 982.86 982.86 982.58 982.60 0.0K
10:40 982.56 982.56 981.98 982.24 0.0K
10:41 982.24 982.58 982.11 982.58 0.0K
10:42 982.61 983.59 982.61 983.54 0.0K
10:43 983.55 983.74 983.17 983.17 0.0K
10:44 983.07 983.13 982.78 982.78 0.0K
10:45 982.81 982.90 982.66 982.70 0.0K
10:46 982.70 982.94 982.69 982.73 0.0K
10:47 982.81 982.81 982.22 982.34 0.0K
10:48 982.37 982.82 982.37 982.80 0.0K
10:49 982.84 982.96 982.35 982.63 0.0K
10:50 982.58 982.78 982.56 982.62 0.0K
10:51 982.55 982.55 982.14 982.28 0.0K
10:52 982.26 982.76 982.26 982.40 0.0K
10:53 982.40 982.40 982.00 982.24 0.0K
10:54 982.22 982.26 981.61 981.61 0.0K
10:55 981.61 981.61 981.25 981.28 0.0K
10:56 981.28 981.28 980.86 980.86 0.0K
10:57 980.85 981.01 980.68 981.01 0.0K
10:58 981.02 981.41 981.02 981.38 0.0K
10:59 981.38 981.42 980.95 981.42 0.0K
11:00 981.41 981.47 981.11 981.18 0.0K
11:01 981.22 981.51 981.20 981.50 0.0K
11:02 981.48 981.48 980.59 980.76 0.0K
11:03 980.83 980.83 980.27 980.27 0.0K
11:04 980.23 980.70 980.20 980.70 0.0K
11:05 980.69 980.73 980.47 980.69 0.0K
11:06 980.69 980.69 980.35 980.37 0.0K
11:07 980.32 980.74 980.30 980.53 0.0K
11:08 980.60 980.64 980.30 980.50 0.0K
11:09 980.48 980.51 980.27 980.27 0.0K
11:10 980.23 980.34 980.05 980.07 0.0K
11:11 980.05 980.18 979.81 979.81 0.0K
11:12 979.80 979.83 978.83 978.99 0.0K
11:13 978.95 979.36 978.95 979.36 0.0K
11:14 979.44 979.53 979.26 979.53 0.0K
11:15 979.53 979.84 979.35 979.84 0.0K
11:16 979.83 979.83 979.68 979.69 0.0K
11:17 979.68 979.90 979.60 979.90 0.0K
11:18 979.90 980.02 979.42 979.42 0.0K
11:19 979.40 979.41 979.06 979.06 0.0K
11:20 979.06 979.25 978.89 979.00 0.0K
11:21 979.02 979.37 978.94 979.37 0.0K
11:22 979.39 979.64 979.23 979.64 0.0K
11:23 979.66 979.84 979.60 979.71 0.0K
11:24 979.73 979.73 979.44 979.66 0.0K
11:25 979.66 979.66 979.33 979.41 0.0K
11:26 979.43 979.51 979.15 979.15 0.0K
11:27 979.16 979.49 979.16 979.49 0.0K
11:28 979.46 979.62 979.29 979.29 0.0K
11:29 979.10 979.16 978.50 978.50 0.0K
11:30 978.50 978.63 978.44 978.51 0.0K
11:31 978.51 978.61 978.42 978.58 0.0K
11:32 978.56 978.58 978.53 978.58 0.0K
11:33 978.58 978.71 978.47 978.49 0.0K
11:34 978.46 978.52 978.13 978.20 0.0K
11:35 978.19 978.62 978.18 978.56 0.0K
11:36 978.55 978.70 978.41 978.70 0.0K
11:37 978.70 978.93 978.70 978.77 0.0K
11:38 978.75 979.33 978.74 979.33 0.0K
11:39 979.33 979.69 979.29 979.69 0.0K
11:40 979.72 979.73 979.46 979.46 0.0K
11:41 979.44 979.64 979.44 979.49 0.0K
11:42 979.47 979.47 978.80 978.89 0.0K
11:43 978.94 979.01 978.73 978.73 0.0K
11:44 978.72 978.72 978.45 978.66 0.0K
11:45 978.73 978.73 978.36 978.36 0.0K
11:46 978.34 978.64 978.29 978.50 0.0K
11:47 978.48 978.58 978.20 978.34 0.0K
11:48 978.34 978.72 978.34 978.64 0.0K
11:49 978.64 978.64 978.33 978.40 0.0K
11:50 978.40 978.65 978.34 978.64 0.0K
11:51 978.77 979.21 978.66 979.21 0.0K
11:52 979.15 979.35 979.15 979.35 0.0K
11:53 979.37 979.37 979.14 979.26 0.0K
11:54 979.28 979.52 979.28 979.41 0.0K
11:55 979.41 979.61 979.35 979.43 0.0K
11:56 979.46 979.67 979.41 979.50 0.0K
11:57 979.52 979.54 979.23 979.23 0.0K
11:58 979.23 979.23 978.97 979.01 0.0K
11:59 979.01 979.01 978.64 978.74 0.0K
12:00 978.73 979.08 978.71 978.95 0.0K
12:01 978.95 978.97 978.38 978.38 0.0K
12:02 978.36 978.36 977.75 977.80 0.0K
12:03 977.80 977.80 977.67 977.67 0.0K
12:04 977.65 978.11 977.61 978.11 0.0K
12:05 978.12 978.19 977.99 978.19 0.0K
12:06 978.20 978.20 978.06 978.11 0.0K
12:07 978.18 978.31 978.01 978.10 0.0K
12:08 978.06 978.06 977.73 977.73 0.0K
12:09 977.73 977.87 977.73 977.87 0.0K
12:10 977.87 977.98 977.86 977.95 0.0K
12:11 977.96 978.13 977.92 977.99 0.0K
12:12 978.04 978.30 978.04 978.30 0.0K
12:13 978.33 978.33 978.04 978.13 0.0K
12:14 978.13 978.13 978.07 978.07 0.0K
12:15 978.11 978.26 978.08 978.08 0.0K
12:16 978.09 978.24 978.09 978.20 0.0K
12:17 978.18 978.31 978.18 978.28 0.0K
12:18 978.28 978.34 978.20 978.34 0.0K
12:19 978.34 978.52 978.32 978.49 0.0K
12:20 978.46 978.54 978.22 978.24 0.0K
12:21 978.24 978.51 978.24 978.45 0.0K
12:22 978.35 978.35 978.12 978.20 0.0K
12:23 978.24 978.24 978.08 978.08 0.0K
12:24 977.98 978.03 977.92 977.98 0.0K
12:25 978.00 978.00 977.63 977.65 0.0K
12:26 977.65 977.78 977.65 977.74 0.0K
12:27 977.80 978.21 977.80 978.21 0.0K
12:28 978.21 978.25 978.09 978.10 0.0K
12:29 978.05 978.37 978.02 978.37 0.0K
12:30 978.37 978.37 978.22 978.24 0.0K
12:31 978.24 978.56 978.19 978.56 0.0K
12:32 978.59 978.72 978.56 978.59 0.0K
12:33 978.59 978.78 978.50 978.52 0.0K
12:34 978.53 978.68 978.39 978.42 0.0K
12:35 978.42 978.42 978.11 978.11 0.0K
12:36 978.09 978.26 978.03 978.26 0.0K
12:37 978.21 978.38 978.14 978.38 0.0K
12:38 978.36 978.39 978.24 978.31 0.0K
12:39 978.31 978.56 978.16 978.54 0.0K
12:40 978.53 978.56 978.39 978.41 0.0K
12:41 978.37 978.37 977.50 977.51 0.0K
12:42 977.51 977.69 977.13 977.13 0.0K
12:43 977.15 977.69 977.08 977.64 0.0K
12:44 977.61 977.72 977.59 977.65 0.0K
12:45 977.66 977.66 977.47 977.47 0.0K
12:46 977.42 977.42 977.25 977.25 0.0K
12:47 977.25 977.25 977.09 977.13 0.0K
12:48 977.12 977.19 977.10 977.12 0.0K
12:49 977.09 977.11 976.99 977.01 0.0K
12:50 976.91 976.98 976.87 976.93 0.0K
12:51 976.89 976.89 976.72 976.77 0.0K
12:52 976.82 976.96 976.81 976.96 0.0K
12:53 976.96 977.02 976.93 976.93 0.0K
12:54 976.88 976.88 976.80 976.81 0.0K
12:55 976.85 976.85 976.60 976.66 0.0K
12:56 976.67 976.70 976.55 976.55 0.0K
12:57 976.52 976.71 976.52 976.67 0.0K
12:58 976.67 976.86 976.60 976.86 0.0K
12:59 976.86 976.96 976.68 976.68 0.0K
13:00 976.69 976.74 976.58 976.58 0.0K
13:01 976.56 976.56 976.22 976.23 0.0K
13:02 976.23 976.37 976.23 976.37 0.0K
13:03 976.39 976.48 976.33 976.33 0.0K
13:04 976.31 976.61 976.31 976.61 0.0K
13:05 976.61 976.61 976.46 976.48 0.0K
13:06 976.48 976.85 976.48 976.79 0.0K
13:07 976.83 976.84 976.54 976.54 0.0K
13:08 976.54 976.70 976.54 976.70 0.0K
13:09 976.70 976.83 976.70 976.83 0.0K
13:10 976.87 976.97 976.81 976.97 0.0K
13:11 976.96 976.98 976.89 976.98 0.0K
13:12 976.98 977.28 976.95 977.28 0.0K
13:13 977.28 977.60 977.26 977.60 0.0K
13:14 977.63 977.91 977.63 977.91 0.0K
13:15 977.92 977.97 977.85 977.94 0.0K
13:16 977.95 978.22 977.93 978.22 0.0K
13:17 978.22 978.37 978.17 978.37 0.0K
13:18 978.39 978.42 978.28 978.42 0.0K
13:19 978.37 978.59 978.37 978.59 0.0K
13:20 978.58 978.59 978.50 978.52 0.0K
13:21 978.54 978.59 978.50 978.53 0.0K
13:22 978.55 978.57 978.40 978.52 0.0K
13:23 978.51 978.52 978.35 978.43 0.0K
13:24 978.54 978.70 978.54 978.61 0.0K
13:25 978.60 978.78 978.54 978.78 0.0K
13:26 978.72 978.85 978.68 978.82 0.0K
13:27 978.81 978.86 978.52 978.52 0.0K
13:28 978.52 978.56 978.43 978.43 0.0K
13:29 978.43 978.69 978.43 978.66 0.0K
13:30 978.70 978.83 978.70 978.79 0.0K
13:31 978.76 978.76 978.60 978.64 0.0K
13:32 978.64 978.86 978.64 978.78 0.0K
13:33 978.81 978.81 978.54 978.55 0.0K
13:34 978.53 978.60 978.47 978.60 0.0K
13:35 978.61 978.68 978.49 978.50 0.0K
13:36 978.51 978.51 978.28 978.28 0.0K
13:37 978.28 978.28 978.15 978.15 0.0K
13:38 978.16 978.33 978.15 978.24 0.0K
13:39 978.25 978.37 978.23 978.37 0.0K
13:40 978.37 978.70 978.37 978.70 0.0K
13:41 978.73 978.81 978.72 978.74 0.0K
13:42 978.74 978.74 978.57 978.57 0.0K
13:43 978.56 978.56 978.48 978.51 0.0K
13:44 978.53 978.58 978.51 978.56 0.0K
13:45 978.56 978.56 978.49 978.49 0.0K
13:46 978.49 978.49 978.36 978.37 0.0K
13:47 978.35 978.36 978.26 978.26 0.0K
13:48 978.26 978.32 978.26 978.28 0.0K
13:49 978.27 978.37 978.23 978.37 0.0K
13:50 978.37 978.38 978.27 978.29 0.0K
13:51 978.29 978.35 978.11 978.12 0.0K
13:52 978.14 978.29 978.09 978.09 0.0K
13:53 978.08 978.08 978.04 978.08 0.0K
13:54 978.07 978.28 978.07 978.28 0.0K
13:55 978.27 978.27 977.71 977.71 0.0K
13:56 977.71 977.71 977.46 977.48 0.0K
13:57 977.48 977.48 977.30 977.30 0.0K
13:58 977.30 977.30 976.87 976.97 0.0K
13:59 976.97 976.97 976.72 976.72 0.0K
14:00 976.70 976.72 976.57 976.65 0.0K
14:01 976.65 976.66 976.46 976.49 0.0K
14:02 976.49 976.77 976.31 976.77 0.0K
14:03 976.77 977.01 976.77 976.92 0.0K
14:04 976.94 977.27 976.94 977.27 0.0K
14:05 977.35 977.70 977.34 977.66 0.0K
14:06 977.66 978.01 977.66 977.90 0.0K
14:07 977.88 977.90 977.66 977.66 0.0K
14:08 977.66 977.66 977.51 977.59 0.0K
14:09 977.59 977.60 977.51 977.51 0.0K
14:10 977.51 977.58 977.47 977.58 0.0K
14:11 977.59 977.69 977.51 977.51 0.0K
14:12 977.46 977.48 977.30 977.32 0.0K
14:13 977.32 977.32 977.24 977.24 0.0K
14:14 977.24 977.39 977.24 977.39 0.0K
14:15 977.39 977.39 977.32 977.36 0.0K
14:16 977.42 977.52 977.37 977.51 0.0K
14:17 977.49 977.50 977.40 977.41 0.0K
14:18 977.41 977.41 977.25 977.25 0.0K
14:19 977.25 977.31 977.25 977.31 0.0K
14:20 977.31 977.60 977.31 977.60 0.0K
14:21 977.60 977.65 977.58 977.64 0.0K
14:22 977.66 977.82 977.66 977.79 0.0K
14:23 977.80 977.82 977.74 977.76 0.0K
14:24 977.76 977.95 977.76 977.92 0.0K
14:25 978.00 978.01 977.93 977.95 0.0K
14:26 977.95 978.41 977.95 978.41 0.0K
14:27 978.51 978.51 978.36 978.36 0.0K
14:28 978.36 978.36 978.12 978.12 0.0K
14:29 978.12 978.15 978.07 978.07 0.0K
14:30 978.07 978.10 977.99 978.00 0.0K
14:31 978.00 978.14 978.00 978.06 0.0K
14:32 978.07 978.44 978.07 978.44 0.0K
14:33 978.44 978.69 978.44 978.68 0.0K
14:34 978.68 978.91 978.67 978.75 0.0K
14:35 978.76 979.05 978.76 979.05 0.0K
14:36 979.07 979.19 979.07 979.17 0.0K
14:37 979.17 979.31 979.17 979.17 0.0K
14:38 979.27 979.52 979.27 979.52 0.0K
14:39 979.52 979.55 979.46 979.46 0.0K
14:40 979.46 979.49 979.42 979.48 0.0K
14:41 979.48 979.49 979.22 979.22 0.0K
14:42 979.23 979.26 979.06 979.06 0.0K
14:43 979.06 979.20 979.03 979.19 0.0K
14:44 979.19 979.28 979.19 979.28 0.0K
14:45 979.26 979.26 979.19 979.20 0.0K
14:46 979.19 979.19 978.90 978.90 0.0K
14:47 978.91 978.98 978.88 978.90 0.0K
14:48 978.88 978.90 978.77 978.82 0.0K
14:49 978.82 978.83 978.74 978.81 0.0K
14:50 978.84 978.86 978.54 978.54 0.0K
14:51 978.54 978.77 978.54 978.75 0.0K
14:52 978.75 978.75 978.68 978.71 0.0K
14:53 978.73 978.77 978.69 978.73 0.0K
14:54 978.68 978.71 978.53 978.54 0.0K
14:55 978.54 978.59 978.52 978.53 0.0K
14:56 978.50 978.52 978.39 978.45 0.0K
14:57 978.51 978.63 978.51 978.58 0.0K
14:58 978.57 978.76 978.57 978.65 0.0K
14:59 978.64 978.76 978.64 978.70 0.0K
15:00 978.70 978.70 978.56 978.56 0.0K
15:01 978.54 978.58 978.51 978.58 0.0K
15:02 978.58 978.58 978.42 978.52 0.0K
15:03 978.58 978.65 978.52 978.52 0.0K
15:04 978.51 978.78 978.51 978.70 0.0K
15:05 978.68 978.71 978.58 978.58 0.0K
15:06 978.56 978.56 978.45 978.45 0.0K
15:07 978.44 978.78 978.44 978.78 0.0K
15:08 978.78 978.95 978.78 978.89 0.0K
15:09 978.89 979.07 978.89 978.95 0.0K
15:10 978.95 978.95 978.91 978.91 0.0K
15:11 978.92 978.96 978.81 978.94 0.0K
15:12 978.95 978.95 978.73 978.76 0.0K
15:13 978.73 978.73 978.13 978.13 0.0K
15:14 978.13 978.16 977.84 977.86 0.0K
15:15 977.89 978.10 977.89 978.00 0.0K
15:16 978.00 978.11 977.92 977.96 0.0K
15:17 977.94 978.01 977.51 977.53 0.0K
15:18 977.50 977.52 977.43 977.46 0.0K
15:19 977.43 977.48 977.27 977.29 0.0K
15:20 977.30 977.54 977.26 977.54 0.0K
15:21 977.55 977.66 977.54 977.57 0.0K
15:22 977.60 977.60 977.55 977.58 0.0K
15:23 977.58 977.64 977.51 977.51 0.0K
15:24 977.52 977.65 977.46 977.56 0.0K
15:25 977.60 977.60 977.35 977.36 0.0K
15:26 977.31 977.31 977.03 977.10 0.0K
15:27 977.18 977.50 977.18 977.33 0.0K
15:28 977.28 977.45 977.14 977.44 0.0K
15:29 977.39 977.43 977.04 977.04 0.0K
15:30 977.00 977.04 976.88 977.04 0.0K
15:31 977.01 977.07 976.99 976.99 0.0K
15:32 977.00 977.00 976.68 976.68 0.0K
15:33 976.68 976.77 976.56 976.74 0.0K
15:34 976.74 976.91 976.66 976.81 0.0K
15:35 976.80 976.85 976.57 976.57 0.0K
15:36 976.55 976.58 976.26 976.42 0.0K
15:37 976.37 976.39 976.11 976.11 0.0K
15:38 975.94 975.94 975.66 975.85 0.0K
15:39 975.86 975.86 975.60 975.71 0.0K
15:40 975.63 975.73 975.19 975.19 0.0K
15:41 975.19 975.19 974.76 974.79 0.0K
15:42 974.79 974.91 974.55 974.68 0.0K
15:43 974.68 974.73 974.20 974.20 0.0K
15:44 974.18 974.43 974.12 974.15 0.0K
15:45 974.15 974.18 973.80 973.83 0.0K
15:46 973.82 974.16 973.77 974.16 0.0K
15:47 974.14 974.14 973.86 973.95 0.0K
15:48 973.96 974.03 973.62 973.62 0.0K
15:49 973.60 973.76 973.45 973.64 0.0K
15:50 973.97 974.24 973.72 973.72 0.0K
15:51 973.74 973.74 973.22 973.31 0.0K
15:52 973.30 973.32 973.02 973.06 0.0K
15:53 973.07 973.07 972.20 972.20 0.0K
15:54 972.12 972.12 971.63 971.63 0.0K
15:55 971.67 972.43 971.58 972.10 0.0K
15:56 972.00 972.22 971.88 971.88 0.0K
15:57 971.83 971.99 971.83 971.99 0.0K
15:58 971.99 971.99 971.78 971.87 0.0K
15:59 971.98 972.13 971.86 972.06 0.0K
16:00 972.08 972.18 972.08 972.18 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