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
09:30 976.05 976.49 975.80 976.49 0.0K
09:31 976.59 976.91 976.38 976.88 0.0K
09:32 976.86 978.42 976.80 977.94 0.0K
09:33 977.87 977.87 976.67 976.67 0.0K
09:34 976.54 976.54 975.40 975.56 0.0K
09:35 975.45 975.76 974.86 974.86 0.0K
09:36 974.99 975.22 974.75 974.81 0.0K
09:37 974.95 975.64 974.95 975.64 0.0K
09:38 975.57 976.66 975.57 976.54 0.0K
09:39 976.71 976.87 976.26 976.40 0.0K
09:40 976.25 976.32 975.94 976.20 0.0K
09:41 976.15 976.40 976.04 976.21 0.0K
09:42 976.19 976.19 975.49 975.49 0.0K
09:43 975.24 975.75 975.09 975.10 0.0K
09:44 975.01 975.01 974.39 974.83 0.0K
09:45 974.86 975.01 974.78 974.78 0.0K
09:46 974.78 975.51 974.78 975.49 0.0K
09:47 975.58 975.59 974.78 974.78 0.0K
09:48 974.78 974.90 974.61 974.61 0.0K
09:49 974.70 974.78 974.47 974.47 0.0K
09:50 974.64 975.61 974.64 975.59 0.0K
09:51 975.63 976.08 975.63 975.80 0.0K
09:52 975.81 975.92 975.57 975.81 0.0K
09:53 975.77 976.43 975.77 976.24 0.0K
09:54 976.24 976.29 975.70 975.71 0.0K
09:55 975.71 976.04 975.59 976.04 0.0K
09:56 976.16 976.60 976.04 976.60 0.0K
09:57 976.62 976.99 976.58 976.95 0.0K
09:58 976.97 977.50 976.95 977.21 0.0K
09:59 977.19 977.54 976.94 977.54 0.0K
10:00 977.58 977.71 976.74 976.74 0.0K
10:01 976.52 977.36 976.50 977.34 0.0K
10:02 977.07 977.09 976.53 976.53 0.0K
10:03 976.51 976.69 976.44 976.61 0.0K
10:04 976.63 976.78 976.56 976.58 0.0K
10:05 976.58 976.91 976.36 976.91 0.0K
10:06 976.94 976.97 976.63 976.63 0.0K
10:07 976.61 976.68 976.21 976.42 0.0K
10:08 976.29 976.59 976.22 976.22 0.0K
10:09 976.24 976.24 975.78 975.83 0.0K
10:10 975.82 975.84 975.26 975.30 0.0K
10:11 975.29 975.30 974.66 975.06 0.0K
10:12 975.09 975.63 975.09 975.27 0.0K
10:13 975.27 975.32 974.77 974.77 0.0K
10:14 974.77 974.91 974.64 974.91 0.0K
10:15 974.89 975.13 974.27 974.27 0.0K
10:16 974.27 974.29 974.03 974.29 0.0K
10:17 974.31 974.40 974.17 974.33 0.0K
10:18 974.30 974.48 974.30 974.48 0.0K
10:19 974.48 974.74 974.48 974.54 0.0K
10:20 974.51 974.57 974.36 974.57 0.0K
10:21 974.55 974.65 974.51 974.59 0.0K
10:22 974.59 974.59 974.39 974.56 0.0K
10:23 974.53 974.54 974.43 974.47 0.0K
10:24 974.32 974.33 973.90 973.92 0.0K
10:25 973.95 974.10 973.91 974.09 0.0K
10:26 974.02 974.55 974.02 974.50 0.0K
10:27 974.47 974.88 974.42 974.42 0.0K
10:28 974.43 974.71 974.43 974.57 0.0K
10:29 974.61 975.12 974.57 975.06 0.0K
10:30 974.95 975.26 974.91 975.24 0.0K
10:31 975.26 975.33 975.02 975.31 0.0K
10:32 975.31 975.33 974.85 975.22 0.0K
10:33 975.49 975.81 975.22 975.36 0.0K
10:34 975.37 975.43 974.93 975.19 0.0K
10:35 975.22 975.34 975.07 975.16 0.0K
10:36 975.14 975.15 974.86 974.98 0.0K
10:37 974.99 974.99 974.23 974.23 0.0K
10:38 974.00 974.18 974.00 974.16 0.0K
10:39 974.18 974.65 974.18 974.65 0.0K
10:40 974.66 974.77 974.48 974.77 0.0K
10:41 974.78 975.45 974.78 975.45 0.0K
10:42 975.46 975.56 975.09 975.20 0.0K
10:43 975.20 975.73 975.14 975.70 0.0K
10:44 975.70 975.83 975.67 975.82 0.0K
10:45 975.81 976.06 975.80 976.06 0.0K
10:46 976.06 976.50 976.06 976.50 0.0K
10:47 976.53 976.74 976.31 976.31 0.0K
10:48 976.30 976.78 976.30 976.78 0.0K
10:49 976.80 976.80 976.53 976.77 0.0K
10:50 976.77 976.94 976.57 976.94 0.0K
10:51 976.75 976.79 976.49 976.79 0.0K
10:52 976.71 977.09 976.71 977.09 0.0K
10:53 977.09 977.10 976.99 977.10 0.0K
10:54 977.26 977.51 977.26 977.50 0.0K
10:55 977.50 977.70 977.49 977.61 0.0K
10:56 977.65 978.17 977.65 977.93 0.0K
10:57 977.96 978.20 977.81 977.81 0.0K
10:58 977.74 977.96 977.59 977.59 0.0K
10:59 977.57 978.12 977.57 978.09 0.0K
11:00 978.09 978.69 977.96 978.61 0.0K
11:01 978.60 978.99 978.43 978.85 0.0K
11:02 978.78 979.10 978.73 978.77 0.0K
11:03 978.77 978.86 978.63 978.86 0.0K
11:04 978.86 978.90 978.38 978.84 0.0K
11:05 978.84 978.94 978.77 978.90 0.0K
11:06 978.90 979.24 978.86 979.23 0.0K
11:07 979.28 979.41 979.23 979.40 0.0K
11:08 979.29 979.66 979.19 979.38 0.0K
11:09 979.38 979.96 979.38 979.92 0.0K
11:10 979.90 980.15 979.89 980.09 0.0K
11:11 980.09 980.25 979.37 979.48 0.0K
11:12 979.63 979.70 978.98 979.39 0.0K
11:13 979.42 979.87 979.12 979.86 0.0K
11:14 979.85 980.01 979.79 979.79 0.0K
11:15 979.70 979.91 979.63 979.91 0.0K
11:16 979.91 980.08 979.68 980.08 0.0K
11:17 980.09 980.79 980.08 980.79 0.0K
11:18 980.75 980.86 980.70 980.75 0.0K
11:19 980.75 981.35 980.67 981.35 0.0K
11:20 981.35 981.57 981.35 981.55 0.0K
11:21 981.55 982.06 981.54 981.77 0.0K
11:22 981.78 982.21 981.78 982.18 0.0K
11:23 982.19 982.20 981.71 982.20 0.0K
11:24 982.19 982.24 981.90 981.90 0.0K
11:25 981.54 981.59 980.62 980.88 0.0K
11:26 980.81 980.87 980.37 980.37 0.0K
11:27 980.37 980.60 979.63 979.81 0.0K
11:28 979.81 979.81 979.38 979.52 0.0K
11:29 979.57 979.70 979.36 979.70 0.0K
11:30 979.70 979.84 979.69 979.77 0.0K
11:31 979.77 979.77 979.47 979.72 0.0K
11:32 979.72 979.82 979.32 979.67 0.0K
11:33 979.58 979.69 979.33 979.37 0.0K
11:34 979.38 979.66 979.38 979.65 0.0K
11:35 979.65 980.46 979.65 980.28 0.0K
11:36 980.29 980.54 980.19 980.19 0.0K
11:37 980.17 980.56 980.17 980.50 0.0K
11:38 980.48 980.62 980.37 980.50 0.0K
11:39 980.50 980.72 980.50 980.71 0.0K
11:40 980.70 980.74 980.43 980.50 0.0K
11:41 980.37 980.48 980.09 980.09 0.0K
11:42 980.06 980.42 980.06 980.40 0.0K
11:43 980.41 980.88 980.41 980.88 0.0K
11:44 980.88 980.88 980.50 980.87 0.0K
11:45 980.87 981.09 980.87 981.06 0.0K
11:46 981.06 981.15 980.56 980.71 0.0K
11:47 980.66 980.66 980.27 980.27 0.0K
11:48 980.27 980.43 980.27 980.43 0.0K
11:49 980.43 980.43 980.21 980.21 0.0K
11:50 980.21 980.30 980.06 980.28 0.0K
11:51 980.28 980.28 978.99 979.14 0.0K
11:52 979.14 979.19 978.92 979.00 0.0K
11:53 979.00 979.12 978.95 978.95 0.0K
11:54 978.94 978.94 978.31 978.61 0.0K
11:55 978.61 978.68 978.38 978.38 0.0K
11:56 978.38 978.60 978.38 978.55 0.0K
11:57 978.55 978.74 978.45 978.45 0.0K
11:58 978.42 978.43 978.28 978.38 0.0K
11:59 978.38 978.44 978.30 978.30 0.0K
12:00 978.31 978.38 978.30 978.36 0.0K
12:01 978.37 978.56 978.37 978.47 0.0K
12:02 978.52 978.97 978.31 978.31 0.0K
12:03 978.28 978.28 978.01 978.06 0.0K
12:04 978.18 978.42 978.18 978.33 0.0K
12:05 978.33 978.37 978.18 978.37 0.0K
12:06 978.37 978.53 978.33 978.53 0.0K
12:07 978.54 978.73 978.52 978.52 0.0K
12:08 978.53 978.59 978.49 978.56 0.0K
12:09 978.56 978.93 978.56 978.78 0.0K
12:10 978.78 979.14 978.78 979.14 0.0K
12:11 979.12 979.37 979.07 979.21 0.0K
12:12 979.11 979.13 978.71 978.72 0.0K
12:13 978.67 978.93 978.66 978.93 0.0K
12:14 978.93 979.19 978.87 979.19 0.0K
12:15 979.27 979.81 979.27 979.81 0.0K
12:16 979.81 979.81 979.65 979.65 0.0K
12:17 979.65 979.93 979.65 979.90 0.0K
12:18 979.90 980.00 979.89 980.00 0.0K
12:19 980.00 980.17 979.93 980.15 0.0K
12:20 980.15 980.30 980.14 980.30 0.0K
12:21 980.28 980.40 980.06 980.38 0.0K
12:22 980.55 980.56 980.44 980.47 0.0K
12:23 980.47 980.74 980.44 980.74 0.0K
12:24 980.77 980.95 980.77 980.95 0.0K
12:25 980.95 981.08 980.95 981.05 0.0K
12:26 981.05 981.05 980.69 980.71 0.0K
12:27 980.71 980.97 980.71 980.97 0.0K
12:28 980.97 981.08 980.93 981.08 0.0K
12:29 981.06 981.06 980.97 980.98 0.0K
12:30 981.04 981.47 981.04 981.47 0.0K
12:31 981.47 981.52 981.31 981.37 0.0K
12:32 981.38 981.54 981.38 981.54 0.0K
12:33 981.54 981.90 981.54 981.89 0.0K
12:34 981.92 982.01 981.86 982.01 0.0K
12:35 981.82 981.83 981.73 981.73 0.0K
12:36 981.90 981.93 981.83 981.83 0.0K
12:37 981.83 982.07 981.81 981.81 0.0K
12:38 981.84 981.84 981.36 981.37 0.0K
12:39 981.35 981.35 981.01 981.01 0.0K
12:40 981.00 981.00 980.46 980.54 0.0K
12:41 980.53 980.54 980.42 980.52 0.0K
12:42 980.49 980.53 979.95 979.95 0.0K
12:43 979.94 980.09 979.94 980.09 0.0K
12:44 980.09 980.36 980.09 980.36 0.0K
12:45 980.39 980.40 980.28 980.29 0.0K
12:46 980.29 980.56 980.29 980.55 0.0K
12:47 980.55 980.75 980.55 980.58 0.0K
12:48 980.63 980.63 980.37 980.41 0.0K
12:49 980.41 980.57 980.40 980.56 0.0K
12:50 980.56 980.79 980.56 980.77 0.0K
12:51 980.77 980.82 980.77 980.82 0.0K
12:52 980.83 981.03 980.64 980.64 0.0K
12:53 980.62 980.69 980.57 980.59 0.0K
12:54 980.57 980.57 980.49 980.49 0.0K
12:55 980.50 980.56 980.27 980.27 0.0K
12:56 980.29 980.34 980.28 980.31 0.0K
12:57 980.31 980.33 980.27 980.30 0.0K
12:58 980.30 980.64 980.30 980.61 0.0K
12:59 980.62 981.06 980.62 981.00 0.0K
13:00 981.00 981.54 981.00 981.54 0.0K
13:01 981.55 981.82 981.55 981.82 0.0K
13:02 981.82 981.96 981.74 981.94 0.0K
13:03 981.94 982.04 981.94 981.97 0.0K
13:04 981.97 982.00 981.91 981.98 0.0K
13:05 981.98 982.21 981.94 981.98 0.0K
13:06 981.97 981.97 981.77 981.79 0.0K
13:07 981.79 981.95 981.78 981.95 0.0K
13:08 981.95 982.30 981.93 982.30 0.0K
13:09 982.30 982.50 982.26 982.50 0.0K
13:10 982.51 982.65 982.50 982.55 0.0K
13:11 982.56 982.66 982.48 982.66 0.0K
13:12 982.65 982.90 982.65 982.89 0.0K
13:13 982.89 983.20 982.88 983.20 0.0K
13:14 983.19 983.39 983.08 983.08 0.0K
13:15 983.07 983.44 983.05 983.44 0.0K
13:16 983.44 983.44 983.04 983.08 0.0K
13:17 983.09 983.15 983.08 983.14 0.0K
13:18 983.11 983.11 982.81 982.83 0.0K
13:19 982.81 982.83 982.76 982.81 0.0K
13:20 982.79 982.96 982.75 982.92 0.0K
13:21 982.92 982.94 982.80 982.87 0.0K
13:22 982.87 983.01 982.78 983.01 0.0K
13:23 983.01 983.14 982.98 983.11 0.0K
13:24 983.11 983.44 983.11 983.40 0.0K
13:25 983.45 983.56 983.45 983.52 0.0K
13:26 983.35 983.50 983.29 983.45 0.0K
13:27 983.45 983.45 982.59 982.59 0.0K
13:28 981.78 982.43 981.12 982.43 0.0K
13:29 982.46 982.46 982.32 982.32 0.0K
13:30 982.34 982.92 982.34 982.71 0.0K
13:31 982.50 982.50 982.19 982.25 0.0K
13:32 982.26 982.28 981.38 981.55 0.0K
13:33 981.55 981.69 981.27 981.38 0.0K
13:34 981.36 981.61 981.22 981.22 0.0K
13:35 981.22 981.22 980.39 980.42 0.0K
13:36 980.40 980.40 979.75 980.02 0.0K
13:37 980.01 980.36 979.81 979.81 0.0K
13:38 979.79 979.79 979.60 979.62 0.0K
13:39 979.62 979.76 979.57 979.64 0.0K
13:40 979.64 980.22 979.64 980.20 0.0K
13:41 980.29 980.30 979.84 979.84 0.0K
13:42 979.84 980.01 979.78 979.96 0.0K
13:43 979.92 980.07 979.86 979.87 0.0K
13:44 979.89 980.13 979.89 980.07 0.0K
13:45 980.08 980.28 980.07 980.21 0.0K
13:46 980.22 980.22 979.66 979.66 0.0K
13:47 979.69 979.69 979.34 979.35 0.0K
13:48 979.28 979.28 978.87 978.87 0.0K
13:49 978.87 978.93 978.74 978.77 0.0K
13:50 978.77 979.01 978.77 979.01 0.0K
13:51 979.03 979.28 979.03 979.20 0.0K
13:52 979.09 979.11 978.96 979.10 0.0K
13:53 979.12 979.59 979.12 979.59 0.0K
13:54 979.59 979.75 979.57 979.61 0.0K
13:55 979.61 979.87 979.54 979.87 0.0K
13:56 979.87 980.01 979.74 979.84 0.0K
13:57 979.84 980.00 979.78 979.96 0.0K
13:58 979.92 979.94 979.82 979.87 0.0K
13:59 979.89 980.21 979.89 980.14 0.0K
14:00 980.14 980.19 979.97 979.99 0.0K
14:01 979.99 980.11 979.92 980.03 0.0K
14:02 980.00 980.02 979.34 979.34 0.0K
14:03 979.34 979.34 979.20 979.22 0.0K
14:04 979.18 979.35 979.17 979.35 0.0K
14:05 979.38 979.52 979.35 979.52 0.0K
14:06 979.54 979.59 979.53 979.57 0.0K
14:07 979.57 979.86 979.57 979.86 0.0K
14:08 979.86 979.95 979.83 979.95 0.0K
14:09 979.94 980.49 979.94 980.49 0.0K
14:10 980.53 980.56 980.35 980.36 0.0K
14:11 980.35 980.35 980.22 980.22 0.0K
14:12 980.22 980.60 980.22 980.59 0.0K
14:13 980.60 980.63 980.53 980.59 0.0K
14:14 980.60 980.77 980.53 980.77 0.0K
14:15 980.78 981.20 980.78 981.20 0.0K
14:16 981.21 981.45 981.19 981.31 0.0K
14:17 981.27 981.30 981.23 981.30 0.0K
14:18 981.34 981.34 980.86 980.86 0.0K
14:19 980.85 980.85 980.63 980.71 0.0K
14:20 980.71 980.81 980.51 980.51 0.0K
14:21 980.51 980.68 980.38 980.68 0.0K
14:22 980.68 980.73 980.67 980.73 0.0K
14:23 980.74 980.78 980.74 980.76 0.0K
14:24 980.75 980.75 980.45 980.45 0.0K
14:25 980.45 980.55 980.36 980.55 0.0K
14:26 980.55 980.57 980.42 980.42 0.0K
14:27 980.46 980.71 980.46 980.63 0.0K
14:28 980.62 980.62 980.49 980.59 0.0K
14:29 980.62 980.78 980.62 980.64 0.0K
14:30 980.66 980.80 980.61 980.80 0.0K
14:31 980.77 980.79 980.44 980.45 0.0K
14:32 980.47 980.57 980.44 980.54 0.0K
14:33 980.58 980.94 980.58 980.94 0.0K
14:34 980.91 980.91 980.80 980.83 0.0K
14:35 980.84 980.85 980.41 980.41 0.0K
14:36 980.38 980.46 980.34 980.35 0.0K
14:37 980.27 980.35 980.01 980.01 0.0K
14:38 980.04 980.04 979.64 979.71 0.0K
14:39 979.71 979.71 979.08 979.08 0.0K
14:40 979.11 979.26 979.11 979.26 0.0K
14:41 979.26 979.30 979.21 979.21 0.0K
14:42 979.16 979.16 978.99 979.08 0.0K
14:43 979.16 979.23 979.16 979.19 0.0K
14:44 979.17 979.17 979.08 979.08 0.0K
14:45 979.10 979.40 978.95 979.40 0.0K
14:46 979.41 979.50 979.32 979.32 0.0K
14:47 979.31 979.31 979.03 979.03 0.0K
14:48 979.03 979.03 978.81 978.83 0.0K
14:49 978.84 979.12 978.84 979.10 0.0K
14:50 979.10 979.10 978.93 978.93 0.0K
14:51 978.97 979.16 978.97 979.15 0.0K
14:52 979.16 979.38 979.15 979.38 0.0K
14:53 979.43 979.50 979.21 979.21 0.0K
14:54 979.20 979.39 979.19 979.38 0.0K
14:55 979.41 979.54 979.26 979.54 0.0K
14:56 979.52 979.63 979.46 979.46 0.0K
14:57 979.49 979.79 979.49 979.79 0.0K
14:58 979.79 980.13 979.79 980.13 0.0K
14:59 980.15 980.17 979.98 979.98 0.0K
15:00 979.95 979.95 979.47 979.68 0.0K
15:01 979.66 979.66 979.40 979.40 0.0K
15:02 979.41 979.60 979.40 979.40 0.0K
15:03 979.40 979.40 979.04 979.04 0.0K
15:04 979.02 979.07 978.95 978.95 0.0K
15:05 978.95 979.07 978.91 978.95 0.0K
15:06 978.95 978.95 978.57 978.58 0.0K
15:07 978.57 978.58 978.31 978.31 0.0K
15:08 978.35 978.54 978.34 978.54 0.0K
15:09 978.60 978.93 978.60 978.88 0.0K
15:10 978.86 978.93 978.75 978.77 0.0K
15:11 978.80 978.80 978.46 978.46 0.0K
15:12 978.37 978.54 978.33 978.49 0.0K
15:13 978.50 978.70 978.48 978.63 0.0K
15:14 978.62 978.62 978.39 978.41 0.0K
15:15 978.41 978.47 978.35 978.39 0.0K
15:16 978.38 978.43 978.37 978.43 0.0K
15:17 978.44 978.44 978.08 978.08 0.0K
15:18 978.07 978.09 977.77 977.77 0.0K
15:19 977.77 977.91 977.76 977.91 0.0K
15:20 977.95 977.96 977.33 977.33 0.0K
15:21 977.33 977.43 977.13 977.43 0.0K
15:22 977.43 977.74 977.43 977.68 0.0K
15:23 977.68 977.73 977.65 977.73 0.0K
15:24 977.74 977.82 977.70 977.78 0.0K
15:25 977.80 977.83 977.72 977.72 0.0K
15:26 977.71 977.71 977.49 977.49 0.0K
15:27 977.48 977.71 977.43 977.71 0.0K
15:28 977.69 977.85 977.69 977.78 0.0K
15:29 977.81 978.12 977.81 978.10 0.0K
15:30 978.28 978.53 978.28 978.38 0.0K
15:31 978.36 978.75 978.35 978.66 0.0K
15:32 978.56 978.86 978.50 978.85 0.0K
15:33 978.92 979.18 978.92 979.18 0.0K
15:34 979.18 979.20 978.91 979.06 0.0K
15:35 979.06 979.10 978.92 979.06 0.0K
15:36 979.06 979.29 979.03 979.03 0.0K
15:37 979.00 979.29 978.94 979.19 0.0K
15:38 979.17 979.21 979.10 979.21 0.0K
15:39 979.33 979.39 979.09 979.22 0.0K
15:40 979.20 979.68 979.19 979.57 0.0K
15:41 979.57 979.86 979.53 979.86 0.0K
15:42 979.86 979.92 979.69 979.80 0.0K
15:43 979.79 979.79 979.43 979.58 0.0K
15:44 979.57 979.69 979.57 979.61 0.0K
15:45 979.65 980.05 979.63 980.05 0.0K
15:46 980.07 980.24 980.04 980.18 0.0K
15:47 980.16 980.27 980.06 980.22 0.0K
15:48 980.24 980.36 980.02 980.36 0.0K
15:49 980.37 980.66 980.21 980.21 0.0K
15:50 979.85 979.85 978.80 978.91 0.0K
15:51 978.90 978.90 978.26 978.39 0.0K
15:52 978.43 978.47 978.17 978.18 0.0K
15:53 978.08 978.25 977.59 977.59 0.0K
15:54 977.55 977.55 976.66 976.73 0.0K
15:55 976.54 976.67 976.22 976.67 0.0K
15:56 976.73 976.86 976.53 976.77 0.0K
15:57 976.71 977.34 976.71 977.23 0.0K
15:58 977.18 977.63 977.11 977.55 0.0K
15:59 977.49 977.49 977.16 977.32 0.0K
16:00 977.34 977.37 977.34 977.37 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