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
09:30 976.41 980.00 976.41 979.71 0.0K
09:31 980.14 980.74 976.78 976.78 0.0K
09:32 976.74 976.85 971.24 971.83 0.0K
09:33 972.58 974.23 972.58 973.89 0.0K
09:34 973.35 974.18 972.53 972.53 0.0K
09:35 972.43 972.43 971.10 971.86 0.0K
09:36 972.15 972.89 971.94 971.94 0.0K
09:37 972.22 974.44 972.22 973.75 0.0K
09:38 973.72 973.83 973.23 973.35 0.0K
09:39 973.28 974.57 972.94 974.57 0.0K
09:40 974.47 974.56 973.69 973.85 0.0K
09:41 973.81 975.52 973.72 974.61 0.0K
09:42 974.57 975.71 974.23 974.49 0.0K
09:43 974.42 974.99 973.04 973.13 0.0K
09:44 972.80 973.96 972.80 973.96 0.0K
09:45 973.51 973.51 972.46 972.57 0.0K
09:46 972.67 974.09 972.67 973.33 0.0K
09:47 973.18 973.18 971.77 972.04 0.0K
09:48 971.87 972.11 970.99 971.02 0.0K
09:49 971.21 971.77 970.93 970.95 0.0K
09:50 970.93 970.93 970.17 970.31 0.0K
09:51 970.12 970.16 969.55 969.77 0.0K
09:52 969.60 970.58 969.48 969.77 0.0K
09:53 970.06 970.08 969.02 969.50 0.0K
09:54 969.48 969.48 967.87 967.87 0.0K
09:55 967.83 968.25 967.51 967.88 0.0K
09:56 967.76 968.18 967.68 967.82 0.0K
09:57 967.68 967.76 967.18 967.67 0.0K
09:58 967.69 967.69 965.82 965.82 0.0K
09:59 965.67 967.00 965.63 966.91 0.0K
10:00 966.87 967.32 966.47 967.32 0.0K
10:01 967.00 967.35 966.33 966.33 0.0K
10:02 966.43 966.82 966.21 966.58 0.0K
10:03 966.21 966.21 965.80 965.94 0.0K
10:04 965.90 966.36 965.15 966.36 0.0K
10:05 966.50 966.52 965.32 965.32 0.0K
10:06 964.99 965.07 964.71 964.83 0.0K
10:07 964.67 965.08 964.29 965.08 0.0K
10:08 965.00 965.24 964.39 964.39 0.0K
10:09 964.43 964.75 964.32 964.68 0.0K
10:10 964.53 964.64 962.95 963.46 0.0K
10:11 963.11 963.11 962.06 962.11 0.0K
10:12 962.11 962.38 961.59 961.94 0.0K
10:13 961.95 962.59 961.95 962.52 0.0K
10:14 962.63 963.21 962.63 962.95 0.0K
10:15 962.93 963.51 962.56 963.51 0.0K
10:16 963.65 963.83 963.25 963.83 0.0K
10:17 963.64 964.31 963.64 964.03 0.0K
10:18 964.15 964.30 963.96 964.24 0.0K
10:19 964.10 965.22 963.97 964.65 0.0K
10:20 964.72 964.89 963.85 963.85 0.0K
10:21 963.76 963.98 963.16 963.96 0.0K
10:22 963.88 964.41 963.53 963.82 0.0K
10:23 963.80 963.80 962.65 963.06 0.0K
10:24 963.01 963.02 962.12 962.20 0.0K
10:25 961.95 962.49 961.74 962.10 0.0K
10:26 962.11 962.20 961.78 961.95 0.0K
10:27 961.85 962.15 961.84 962.06 0.0K
10:28 962.09 962.09 961.22 961.53 0.0K
10:29 961.67 961.79 961.22 961.22 0.0K
10:30 960.97 961.14 960.12 960.37 0.0K
10:31 960.34 961.41 960.33 960.78 0.0K
10:32 960.74 960.77 959.45 959.53 0.0K
10:33 959.48 959.49 958.94 958.94 0.0K
10:34 958.53 958.53 957.74 957.77 0.0K
10:35 957.54 957.60 957.13 957.34 0.0K
10:36 957.27 957.32 956.07 956.21 0.0K
10:37 956.42 956.51 955.61 955.64 0.0K
10:38 955.79 956.81 955.79 956.74 0.0K
10:39 956.72 957.47 956.44 957.47 0.0K
10:40 957.53 957.80 957.30 957.30 0.0K
10:41 957.15 957.61 956.97 957.61 0.0K
10:42 957.74 957.74 956.58 957.05 0.0K
10:43 957.09 957.69 956.77 957.69 0.0K
10:44 957.83 959.03 957.83 959.00 0.0K
10:45 958.97 959.90 958.77 959.90 0.0K
10:46 959.95 960.29 959.72 960.28 0.0K
10:47 960.28 960.72 960.07 960.07 0.0K
10:48 960.19 960.74 960.16 960.29 0.0K
10:49 960.40 960.54 959.77 960.18 0.0K
10:50 960.16 960.59 960.10 960.46 0.0K
10:51 960.30 960.62 959.98 960.36 0.0K
10:52 960.33 960.77 960.33 960.72 0.0K
10:53 960.68 960.68 959.91 960.38 0.0K
10:54 960.28 960.28 959.38 959.38 0.0K
10:55 959.38 960.24 959.33 960.24 0.0K
10:56 960.36 961.27 960.23 961.23 0.0K
10:57 961.22 961.56 961.01 961.01 0.0K
10:58 960.94 960.94 959.67 959.85 0.0K
10:59 959.84 959.99 959.26 959.65 0.0K
11:00 959.69 960.24 959.69 960.13 0.0K
11:01 960.14 960.14 959.44 959.63 0.0K
11:02 959.79 960.29 959.72 960.12 0.0K
11:03 960.31 960.88 960.31 960.88 0.0K
11:04 960.77 960.77 960.41 960.46 0.0K
11:05 960.67 960.72 960.12 960.12 0.0K
11:06 960.21 960.85 960.16 960.22 0.0K
11:07 960.21 960.31 959.83 959.83 0.0K
11:08 959.86 959.98 959.61 959.95 0.0K
11:09 960.07 960.08 959.13 959.13 0.0K
11:10 959.00 959.00 958.66 958.81 0.0K
11:11 958.98 959.42 958.95 959.21 0.0K
11:12 959.23 959.26 958.72 959.03 0.0K
11:13 958.92 959.41 958.68 959.41 0.0K
11:14 959.41 960.53 959.41 960.53 0.0K
11:15 960.48 960.70 960.31 960.32 0.0K
11:16 960.31 960.76 960.19 960.39 0.0K
11:17 960.42 960.50 960.31 960.47 0.0K
11:18 960.47 960.74 960.36 960.74 0.0K
11:19 960.78 961.28 960.78 961.27 0.0K
11:20 961.31 961.60 960.61 961.21 0.0K
11:21 961.26 961.37 960.79 960.79 0.0K
11:22 960.83 960.83 960.23 960.37 0.0K
11:23 960.20 960.44 959.60 960.40 0.0K
11:24 960.48 960.92 960.44 960.92 0.0K
11:25 960.95 961.12 960.64 961.00 0.0K
11:26 961.16 961.21 960.96 960.99 0.0K
11:27 960.97 961.37 960.97 961.27 0.0K
11:28 961.17 962.43 961.13 962.42 0.0K
11:29 962.35 962.73 961.76 962.73 0.0K
11:30 962.74 962.78 962.29 962.78 0.0K
11:31 963.00 963.00 962.56 962.56 0.0K
11:32 962.64 962.65 962.38 962.62 0.0K
11:33 962.70 963.11 962.67 963.11 0.0K
11:34 963.16 964.14 963.10 964.14 0.0K
11:35 964.36 964.70 964.13 964.35 0.0K
11:36 964.41 965.01 964.24 965.01 0.0K
11:37 965.09 965.96 965.09 965.79 0.0K
11:38 965.79 967.10 965.79 966.86 0.0K
11:39 966.91 967.09 965.80 965.80 0.0K
11:40 965.72 965.72 965.08 965.08 0.0K
11:41 965.10 965.56 965.10 965.38 0.0K
11:42 965.33 965.66 965.17 965.49 0.0K
11:43 965.52 965.82 965.41 965.82 0.0K
11:44 965.80 965.80 964.76 964.93 0.0K
11:45 964.90 965.44 964.90 965.44 0.0K
11:46 965.44 965.48 964.13 964.43 0.0K
11:47 964.51 964.61 964.12 964.12 0.0K
11:48 964.17 964.17 963.33 963.40 0.0K
11:49 963.40 963.62 963.28 963.31 0.0K
11:50 963.29 963.29 962.74 962.76 0.0K
11:51 962.74 962.86 962.39 962.86 0.0K
11:52 962.89 962.89 962.57 962.61 0.0K
11:53 962.61 963.18 962.58 963.18 0.0K
11:54 963.16 963.82 963.00 963.70 0.0K
11:55 963.71 964.26 963.55 964.26 0.0K
11:56 964.25 965.31 964.25 965.31 0.0K
11:57 965.32 965.92 965.32 965.66 0.0K
11:58 965.65 965.85 965.36 965.69 0.0K
11:59 965.71 965.71 965.38 965.55 0.0K
12:00 965.55 965.55 964.83 964.99 0.0K
12:01 964.98 965.45 964.95 965.42 0.0K
12:02 965.39 965.82 965.36 965.82 0.0K
12:03 965.81 965.81 965.16 965.16 0.0K
12:04 965.15 965.27 964.99 965.02 0.0K
12:05 965.12 965.12 964.50 964.80 0.0K
12:06 964.78 964.78 964.35 964.57 0.0K
12:07 964.63 964.70 964.29 964.59 0.0K
12:08 964.60 965.36 964.37 965.36 0.0K
12:09 965.34 965.89 965.26 965.89 0.0K
12:10 965.92 966.49 965.90 966.46 0.0K
12:11 966.47 966.55 966.38 966.44 0.0K
12:12 966.44 966.99 966.38 966.97 0.0K
12:13 966.96 967.73 966.96 967.73 0.0K
12:14 967.73 968.14 967.73 968.07 0.0K
12:15 968.26 968.65 968.04 968.65 0.0K
12:16 968.55 968.55 967.66 967.66 0.0K
12:17 967.40 967.40 966.69 966.69 0.0K
12:18 966.66 966.66 966.20 966.35 0.0K
12:19 966.42 967.01 966.42 967.01 0.0K
12:20 967.01 967.26 967.00 967.10 0.0K
12:21 966.98 967.69 966.88 967.69 0.0K
12:22 967.85 967.99 967.55 967.92 0.0K
12:23 967.91 967.91 967.65 967.71 0.0K
12:24 967.83 968.20 967.83 968.20 0.0K
12:25 968.20 968.22 967.80 968.22 0.0K
12:26 968.22 968.92 968.22 968.92 0.0K
12:27 968.92 969.11 968.83 969.11 0.0K
12:28 969.12 969.83 969.12 969.72 0.0K
12:29 969.73 970.00 969.38 970.00 0.0K
12:30 969.98 969.98 969.52 969.65 0.0K
12:31 969.65 969.74 969.45 969.66 0.0K
12:32 969.61 969.61 969.30 969.53 0.0K
12:33 969.55 969.97 969.55 969.68 0.0K
12:34 969.68 969.68 969.44 969.50 0.0K
12:35 969.44 969.44 969.21 969.25 0.0K
12:36 969.25 969.64 969.23 969.64 0.0K
12:37 969.63 969.64 969.10 969.15 0.0K
12:38 969.18 969.18 968.92 968.95 0.0K
12:39 968.95 969.00 968.83 968.83 0.0K
12:40 968.81 968.81 968.57 968.61 0.0K
12:41 968.54 968.78 968.34 968.36 0.0K
12:42 968.34 968.34 967.86 968.03 0.0K
12:43 968.07 969.27 968.07 969.27 0.0K
12:44 969.24 969.55 969.21 969.40 0.0K
12:45 969.46 969.67 969.21 969.49 0.0K
12:46 969.49 969.49 969.28 969.29 0.0K
12:47 969.23 969.23 968.75 968.92 0.0K
12:48 968.91 969.04 968.85 968.97 0.0K
12:49 968.96 969.14 968.44 968.44 0.0K
12:50 968.45 968.64 968.33 968.41 0.0K
12:51 968.35 968.53 968.25 968.28 0.0K
12:52 968.27 968.45 968.10 968.25 0.0K
12:53 968.24 968.52 968.24 968.50 0.0K
12:54 968.50 968.71 968.50 968.71 0.0K
12:55 968.83 969.66 968.83 969.64 0.0K
12:56 969.65 970.11 969.65 969.91 0.0K
12:57 970.17 970.19 969.56 969.56 0.0K
12:58 969.52 970.21 969.41 970.03 0.0K
12:59 969.98 970.18 969.95 970.14 0.0K
13:00 970.05 971.46 970.04 971.46 0.0K
13:01 971.50 971.56 971.01 971.14 0.0K
13:02 971.22 971.23 970.83 970.83 0.0K
13:03 970.81 970.81 970.42 970.58 0.0K
13:04 970.53 970.60 970.30 970.47 0.0K
13:05 970.45 970.75 970.41 970.42 0.0K
13:06 970.53 970.88 970.32 970.88 0.0K
13:07 970.95 971.20 970.95 971.13 0.0K
13:08 971.26 971.96 971.26 971.96 0.0K
13:09 971.91 971.95 971.47 971.57 0.0K
13:10 971.57 971.85 971.43 971.71 0.0K
13:11 971.57 971.94 971.52 971.94 0.0K
13:12 971.95 972.33 971.87 972.33 0.0K
13:13 972.30 972.68 971.99 972.64 0.0K
13:14 972.64 972.73 972.44 972.52 0.0K
13:15 972.56 972.69 972.29 972.50 0.0K
13:16 972.50 972.76 972.47 972.60 0.0K
13:17 972.69 972.69 972.56 972.59 0.0K
13:18 972.46 972.75 972.14 972.75 0.0K
13:19 972.55 972.55 972.36 972.52 0.0K
13:20 972.70 972.90 972.41 972.42 0.0K
13:21 972.42 972.45 971.75 971.79 0.0K
13:22 971.75 972.35 971.63 972.31 0.0K
13:23 972.35 972.85 972.35 972.85 0.0K
13:24 972.85 973.97 972.79 973.96 0.0K
13:25 973.97 974.12 973.70 974.12 0.0K
13:26 974.12 974.34 974.06 974.21 0.0K
13:27 974.22 974.44 973.92 973.92 0.0K
13:28 973.94 973.96 973.61 973.61 0.0K
13:29 973.61 973.70 973.48 973.48 0.0K
13:30 973.44 974.00 973.40 974.00 0.0K
13:31 973.94 974.31 973.94 974.27 0.0K
13:32 974.29 974.30 973.70 973.83 0.0K
13:33 973.83 974.21 973.78 973.80 0.0K
13:34 973.90 974.02 973.90 973.91 0.0K
13:35 973.85 974.02 973.82 973.97 0.0K
13:36 973.97 973.97 973.11 973.11 0.0K
13:37 973.11 973.11 972.85 972.89 0.0K
13:38 972.89 973.38 972.85 973.37 0.0K
13:39 973.37 973.59 973.35 973.51 0.0K
13:40 973.49 973.67 973.45 973.55 0.0K
13:41 973.32 973.65 973.01 973.65 0.0K
13:42 973.66 974.32 973.64 974.27 0.0K
13:43 974.25 974.25 974.02 974.21 0.0K
13:44 974.21 974.21 974.11 974.20 0.0K
13:45 974.36 974.64 974.23 974.64 0.0K
13:46 974.64 974.88 974.64 974.87 0.0K
13:47 974.88 975.24 974.88 975.08 0.0K
13:48 975.03 975.03 974.79 974.89 0.0K
13:49 974.88 974.88 974.38 974.66 0.0K
13:50 974.68 974.84 974.57 974.74 0.0K
13:51 974.78 975.17 974.78 975.15 0.0K
13:52 975.19 975.41 975.05 975.41 0.0K
13:53 975.45 975.77 975.45 975.74 0.0K
13:54 975.74 975.97 975.74 975.92 0.0K
13:55 975.92 976.28 975.92 976.05 0.0K
13:56 976.06 976.07 975.83 975.98 0.0K
13:57 975.97 975.97 975.48 975.62 0.0K
13:58 975.62 976.14 975.61 976.13 0.0K
13:59 976.16 976.32 976.08 976.32 0.0K
14:00 976.52 976.66 976.38 976.52 0.0K
14:01 976.46 976.69 976.23 976.69 0.0K
14:02 976.61 976.61 976.29 976.29 0.0K
14:03 976.29 976.52 976.29 976.38 0.0K
14:04 976.37 976.38 976.23 976.37 0.0K
14:05 976.12 976.58 975.98 976.56 0.0K
14:06 976.55 976.55 976.34 976.44 0.0K
14:07 976.53 976.74 976.23 976.74 0.0K
14:08 976.69 976.69 975.83 975.95 0.0K
14:09 975.95 976.58 975.80 976.58 0.0K
14:10 976.58 976.58 976.04 976.30 0.0K
14:11 976.38 976.56 976.15 976.56 0.0K
14:12 976.58 976.84 976.58 976.72 0.0K
14:13 976.70 976.72 976.38 976.72 0.0K
14:14 976.71 976.71 976.36 976.47 0.0K
14:15 976.48 976.83 976.42 976.82 0.0K
14:16 976.76 977.28 976.65 977.28 0.0K
14:17 977.28 977.38 977.17 977.23 0.0K
14:18 977.23 977.66 977.23 977.64 0.0K
14:19 977.63 978.17 977.57 978.17 0.0K
14:20 978.07 978.28 977.85 978.18 0.0K
14:21 978.22 978.62 978.22 978.62 0.0K
14:22 978.62 978.84 978.62 978.71 0.0K
14:23 978.66 978.80 978.52 978.52 0.0K
14:24 978.55 979.20 978.55 979.20 0.0K
14:25 979.20 979.57 979.13 979.55 0.0K
14:26 979.55 979.60 979.37 979.40 0.0K
14:27 979.40 979.48 979.22 979.48 0.0K
14:28 979.69 980.44 979.69 980.35 0.0K
14:29 980.39 980.79 980.24 980.79 0.0K
14:30 980.64 980.88 980.47 980.47 0.0K
14:31 980.41 980.76 980.37 980.45 0.0K
14:32 980.43 980.48 980.23 980.39 0.0K
14:33 980.40 980.55 980.36 980.54 0.0K
14:34 980.60 980.88 980.45 980.88 0.0K
14:35 980.91 981.75 980.91 981.75 0.0K
14:36 981.77 981.89 981.32 981.43 0.0K
14:37 981.42 981.65 981.32 981.45 0.0K
14:38 981.53 981.53 981.02 981.50 0.0K
14:39 981.51 982.17 981.51 982.16 0.0K
14:40 982.21 982.68 982.17 982.27 0.0K
14:41 982.23 982.36 982.12 982.29 0.0K
14:42 982.18 982.57 982.18 982.19 0.0K
14:43 982.16 982.25 981.51 981.52 0.0K
14:44 981.39 981.39 981.18 981.18 0.0K
14:45 981.19 981.21 980.96 980.96 0.0K
14:46 980.82 980.82 980.46 980.50 0.0K
14:47 980.52 980.81 980.52 980.61 0.0K
14:48 980.55 980.55 980.20 980.50 0.0K
14:49 980.50 980.50 980.41 980.42 0.0K
14:50 980.34 980.34 979.88 979.95 0.0K
14:51 979.94 980.18 979.92 980.14 0.0K
14:52 980.14 980.48 980.03 980.08 0.0K
14:53 980.11 980.15 979.53 979.53 0.0K
14:54 979.71 979.87 979.71 979.85 0.0K
14:55 980.02 980.49 980.02 980.42 0.0K
14:56 980.43 980.47 980.14 980.47 0.0K
14:57 980.50 980.57 980.20 980.22 0.0K
14:58 980.22 980.22 979.65 979.69 0.0K
14:59 979.62 979.70 978.33 978.33 0.0K
15:00 978.37 978.38 977.97 978.20 0.0K
15:01 978.19 978.19 977.88 978.10 0.0K
15:02 978.22 978.28 977.86 978.04 0.0K
15:03 978.05 978.05 977.80 977.89 0.0K
15:04 977.87 977.88 977.22 977.22 0.0K
15:05 977.16 977.22 976.76 977.05 0.0K
15:06 977.14 977.14 976.96 977.08 0.0K
15:07 977.14 977.91 977.14 977.91 0.0K
15:08 977.90 978.28 977.86 978.15 0.0K
15:09 978.15 978.15 976.93 977.00 0.0K
15:10 976.94 977.04 976.22 976.26 0.0K
15:11 976.23 976.23 975.40 975.40 0.0K
15:12 975.41 976.03 975.37 975.96 0.0K
15:13 975.97 976.58 975.85 976.53 0.0K
15:14 976.46 977.19 976.46 977.19 0.0K
15:15 977.29 977.82 977.29 977.65 0.0K
15:16 977.67 978.43 977.67 978.32 0.0K
15:17 978.35 978.75 978.34 978.47 0.0K
15:18 978.39 978.83 978.36 978.83 0.0K
15:19 979.06 979.66 978.97 979.66 0.0K
15:20 979.63 980.29 979.63 980.15 0.0K
15:21 980.21 980.43 980.00 980.19 0.0K
15:22 980.18 980.18 979.58 979.64 0.0K
15:23 979.66 979.66 979.31 979.31 0.0K
15:24 979.27 979.72 979.27 979.61 0.0K
15:25 979.62 979.88 979.24 979.88 0.0K
15:26 979.92 980.00 979.65 979.83 0.0K
15:27 979.82 979.88 979.42 979.88 0.0K
15:28 979.87 979.87 979.57 979.57 0.0K
15:29 979.67 979.96 979.24 979.32 0.0K
15:30 979.40 980.78 979.40 980.78 0.0K
15:31 980.79 981.03 980.05 980.89 0.0K
15:32 980.74 980.74 980.43 980.43 0.0K
15:33 980.36 980.37 979.72 979.72 0.0K
15:34 979.72 980.72 979.72 980.63 0.0K
15:35 980.67 981.23 980.56 981.23 0.0K
15:36 981.29 981.45 980.19 980.19 0.0K
15:37 980.18 980.18 979.47 979.47 0.0K
15:38 979.60 979.60 978.87 978.96 0.0K
15:39 978.97 979.38 978.91 979.05 0.0K
15:40 979.07 980.10 979.07 980.10 0.0K
15:41 980.34 980.85 980.28 980.85 0.0K
15:42 981.11 981.46 981.11 981.17 0.0K
15:43 981.07 981.32 980.58 980.58 0.0K
15:44 980.61 981.32 980.61 981.07 0.0K
15:45 981.03 981.03 980.68 980.78 0.0K
15:46 980.93 981.29 980.80 981.29 0.0K
15:47 981.33 981.57 981.05 981.57 0.0K
15:48 981.64 981.64 980.81 980.81 0.0K
15:49 980.86 981.11 979.95 981.11 0.0K
15:50 981.21 982.79 981.21 982.79 0.0K
15:51 982.79 982.79 982.35 982.59 0.0K
15:52 982.67 982.67 982.00 982.27 0.0K
15:53 982.33 982.83 982.33 982.39 0.0K
15:54 982.29 982.29 981.86 982.10 0.0K
15:55 982.34 982.44 982.12 982.12 0.0K
15:56 982.02 982.14 981.48 981.60 0.0K
15:57 981.59 981.59 981.28 981.35 0.0K
15:58 981.31 981.84 981.18 981.84 0.0K
15:59 981.84 982.64 981.60 982.64 0.0K
16:00 982.59 982.59 982.40 982.40 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