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
09:30 979.17 979.17 977.13 977.19 0.0K
09:31 977.05 978.21 975.76 975.76 0.0K
09:32 975.86 976.25 973.21 973.22 0.0K
09:33 973.49 976.90 973.49 976.60 0.0K
09:34 976.66 976.66 974.77 975.03 0.0K
09:35 974.90 975.10 973.78 973.78 0.0K
09:36 973.72 975.88 973.72 975.86 0.0K
09:37 975.75 976.14 974.56 974.56 0.0K
09:38 974.85 975.03 973.49 973.55 0.0K
09:39 973.85 975.18 973.85 974.73 0.0K
09:40 974.71 974.85 973.14 973.14 0.0K
09:41 973.14 973.51 972.81 972.82 0.0K
09:42 972.75 972.75 971.42 971.42 0.0K
09:43 971.40 972.21 971.30 971.40 0.0K
09:44 971.26 971.45 969.66 969.66 0.0K
09:45 969.45 969.45 968.01 968.01 0.0K
09:46 968.03 968.68 967.82 968.00 0.0K
09:47 968.03 968.41 968.02 968.04 0.0K
09:48 968.08 969.06 968.08 969.06 0.0K
09:49 969.14 969.14 967.14 967.14 0.0K
09:50 967.30 967.99 967.13 967.92 0.0K
09:51 967.84 968.05 967.59 967.73 0.0K
09:52 967.29 967.52 966.55 966.65 0.0K
09:53 966.46 966.60 966.19 966.22 0.0K
09:54 966.33 966.45 965.88 965.94 0.0K
09:55 965.98 966.31 965.64 966.05 0.0K
09:56 966.07 966.39 965.92 966.17 0.0K
09:57 966.13 966.14 963.81 963.81 0.0K
09:58 963.92 964.53 963.90 964.26 0.0K
09:59 964.22 965.65 964.18 965.27 0.0K
10:00 965.30 965.89 965.24 965.64 0.0K
10:01 965.69 965.72 964.82 965.34 0.0K
10:02 965.40 966.41 965.37 966.28 0.0K
10:03 966.26 967.19 966.26 967.16 0.0K
10:04 967.19 968.29 967.15 967.37 0.0K
10:05 967.53 967.76 966.70 966.70 0.0K
10:06 967.01 967.42 966.31 967.42 0.0K
10:07 967.70 968.46 967.70 967.98 0.0K
10:08 968.06 968.54 968.05 968.24 0.0K
10:09 968.24 968.32 967.89 967.94 0.0K
10:10 967.98 967.98 966.93 966.96 0.0K
10:11 966.96 967.14 966.54 966.86 0.0K
10:12 966.96 967.10 966.24 966.24 0.0K
10:13 966.29 966.35 966.02 966.02 0.0K
10:14 965.92 965.93 965.53 965.76 0.0K
10:15 965.86 966.33 965.63 965.63 0.0K
10:16 965.63 965.93 965.57 965.65 0.0K
10:17 965.79 966.85 965.79 966.83 0.0K
10:18 966.81 968.20 966.76 968.14 0.0K
10:19 968.01 968.03 967.69 967.97 0.0K
10:20 967.72 967.72 966.99 967.05 0.0K
10:21 967.24 967.24 966.88 966.88 0.0K
10:22 966.88 966.88 966.23 966.35 0.0K
10:23 966.41 966.49 966.16 966.21 0.0K
10:24 966.21 966.59 966.01 966.11 0.0K
10:25 966.16 966.58 966.16 966.25 0.0K
10:26 966.23 966.24 965.58 965.96 0.0K
10:27 965.97 966.62 965.33 965.33 0.0K
10:28 965.32 967.29 965.32 967.29 0.0K
10:29 967.27 967.27 966.74 966.78 0.0K
10:30 966.66 966.96 966.44 966.44 0.0K
10:31 966.24 966.62 966.24 966.62 0.0K
10:32 966.58 966.63 966.10 966.37 0.0K
10:33 966.33 966.45 966.07 966.17 0.0K
10:34 966.22 966.43 966.18 966.41 0.0K
10:35 966.41 967.09 966.41 966.68 0.0K
10:36 966.67 967.07 966.65 967.06 0.0K
10:37 967.06 967.32 967.01 967.22 0.0K
10:38 967.21 967.25 966.90 966.90 0.0K
10:39 966.75 966.82 965.74 965.88 0.0K
10:40 965.89 966.16 965.83 965.83 0.0K
10:41 965.83 965.94 965.63 965.65 0.0K
10:42 965.64 965.64 965.40 965.40 0.0K
10:43 965.19 965.25 964.91 964.96 0.0K
10:44 964.94 965.33 964.94 965.15 0.0K
10:45 965.06 965.06 964.49 964.49 0.0K
10:46 964.55 965.03 964.55 964.72 0.0K
10:47 964.80 965.27 964.60 964.60 0.0K
10:48 964.67 964.72 964.20 964.20 0.0K
10:49 964.20 964.50 963.97 963.97 0.0K
10:50 963.97 964.00 963.70 963.71 0.0K
10:51 963.66 964.25 963.66 963.94 0.0K
10:52 963.87 964.13 963.68 964.02 0.0K
10:53 964.16 964.49 963.97 964.18 0.0K
10:54 964.21 964.37 964.09 964.23 0.0K
10:55 964.09 964.46 964.09 964.20 0.0K
10:56 964.23 964.40 964.19 964.24 0.0K
10:57 964.04 964.27 963.80 963.80 0.0K
10:58 963.80 964.17 963.77 963.81 0.0K
10:59 963.79 963.84 963.49 963.56 0.0K
11:00 963.87 964.23 963.70 964.23 0.0K
11:01 964.34 964.41 963.92 963.92 0.0K
11:02 963.93 963.94 963.14 963.16 0.0K
11:03 963.20 963.51 963.08 963.09 0.0K
11:04 962.96 963.18 962.77 962.77 0.0K
11:05 962.89 963.00 962.57 962.59 0.0K
11:06 962.59 962.59 961.51 961.62 0.0K
11:07 961.80 961.82 961.11 961.17 0.0K
11:08 961.17 961.17 960.93 960.98 0.0K
11:09 961.00 961.31 960.87 961.15 0.0K
11:10 961.15 961.15 960.83 960.97 0.0K
11:11 960.97 961.09 960.81 961.04 0.0K
11:12 961.09 961.23 960.81 960.81 0.0K
11:13 960.72 960.87 960.48 960.74 0.0K
11:14 960.72 960.97 960.59 960.97 0.0K
11:15 960.94 960.94 960.47 960.87 0.0K
11:16 960.76 960.76 959.52 959.52 0.0K
11:17 959.56 959.98 959.49 959.61 0.0K
11:18 959.62 959.75 959.44 959.44 0.0K
11:19 959.51 959.51 958.94 958.94 0.0K
11:20 958.92 959.28 958.81 958.81 0.0K
11:21 958.79 958.86 958.49 958.58 0.0K
11:22 958.49 959.22 958.49 959.06 0.0K
11:23 959.11 959.21 959.04 959.18 0.0K
11:24 959.25 959.28 959.07 959.22 0.0K
11:25 959.32 959.38 958.56 958.56 0.0K
11:26 958.55 959.14 958.52 959.14 0.0K
11:27 959.15 959.15 958.97 959.07 0.0K
11:28 959.09 959.36 959.06 959.06 0.0K
11:29 959.03 959.42 958.89 959.18 0.0K
11:30 959.18 960.26 959.18 959.90 0.0K
11:31 959.89 960.00 959.66 959.75 0.0K
11:32 959.75 959.75 958.68 958.68 0.0K
11:33 958.68 958.77 958.35 958.35 0.0K
11:34 958.30 958.68 958.29 958.66 0.0K
11:35 958.75 958.77 958.37 958.39 0.0K
11:36 958.37 958.47 958.18 958.40 0.0K
11:37 958.67 959.16 958.63 959.12 0.0K
11:38 959.17 959.92 959.17 959.52 0.0K
11:39 959.36 959.54 959.13 959.13 0.0K
11:40 958.99 958.99 958.40 958.49 0.0K
11:41 958.61 959.13 958.60 959.13 0.0K
11:42 959.23 959.50 959.21 959.50 0.0K
11:43 959.47 959.77 959.39 959.54 0.0K
11:44 959.54 959.91 959.46 959.87 0.0K
11:45 959.87 959.92 959.29 959.33 0.0K
11:46 959.34 959.46 959.21 959.25 0.0K
11:47 959.25 959.42 959.19 959.21 0.0K
11:48 959.22 959.35 959.18 959.27 0.0K
11:49 959.10 959.38 958.98 959.38 0.0K
11:50 959.45 959.57 959.34 959.43 0.0K
11:51 959.43 959.43 958.69 958.69 0.0K
11:52 958.81 958.88 958.37 958.37 0.0K
11:53 958.32 958.60 958.30 958.60 0.0K
11:54 958.61 958.78 958.60 958.69 0.0K
11:55 958.48 959.03 958.41 959.03 0.0K
11:56 959.08 959.42 959.04 959.32 0.0K
11:57 959.36 960.13 959.32 960.13 0.0K
11:58 960.07 960.48 960.07 960.47 0.0K
11:59 960.58 960.72 960.45 960.72 0.0K
12:00 960.73 960.73 960.21 960.21 0.0K
12:01 959.99 959.99 959.38 959.52 0.0K
12:02 959.52 959.63 958.88 958.94 0.0K
12:03 958.98 959.09 958.30 958.30 0.0K
12:04 958.32 958.40 958.11 958.19 0.0K
12:05 958.16 958.16 957.79 958.09 0.0K
12:06 957.93 957.93 957.66 957.70 0.0K
12:07 957.72 957.82 957.45 957.45 0.0K
12:08 957.03 957.03 956.74 956.97 0.0K
12:09 956.97 957.96 956.97 957.96 0.0K
12:10 957.98 958.37 957.85 958.14 0.0K
12:11 958.14 958.34 958.01 958.28 0.0K
12:12 958.23 958.23 957.98 958.10 0.0K
12:13 958.00 959.16 958.00 959.00 0.0K
12:14 959.05 959.07 958.74 958.97 0.0K
12:15 959.11 959.45 958.96 959.44 0.0K
12:16 959.48 960.03 959.44 959.57 0.0K
12:17 959.56 959.56 959.04 959.04 0.0K
12:18 959.19 959.19 958.78 958.79 0.0K
12:19 958.80 958.95 958.67 958.95 0.0K
12:20 958.93 958.93 958.27 958.27 0.0K
12:21 958.26 958.42 958.19 958.42 0.0K
12:22 958.42 958.48 958.03 958.38 0.0K
12:23 958.37 958.83 958.31 958.83 0.0K
12:24 958.84 959.81 958.81 959.78 0.0K
12:25 959.84 960.11 959.72 960.10 0.0K
12:26 960.08 960.45 959.96 960.34 0.0K
12:27 960.33 960.49 960.23 960.46 0.0K
12:28 960.45 960.45 959.75 959.92 0.0K
12:29 959.98 960.15 959.96 960.11 0.0K
12:30 960.23 960.57 960.09 960.46 0.0K
12:31 960.45 960.45 960.15 960.19 0.0K
12:32 960.14 960.18 960.03 960.04 0.0K
12:33 959.95 960.21 959.08 959.13 0.0K
12:34 959.38 959.49 959.04 959.20 0.0K
12:35 959.11 959.22 958.79 958.79 0.0K
12:36 958.87 959.17 958.77 959.04 0.0K
12:37 959.04 959.04 958.35 958.39 0.0K
12:38 958.48 958.51 958.38 958.38 0.0K
12:39 958.36 958.62 958.05 958.06 0.0K
12:40 957.87 958.03 957.57 957.57 0.0K
12:41 957.56 957.60 957.43 957.47 0.0K
12:42 957.47 957.56 957.39 957.54 0.0K
12:43 957.53 957.56 957.37 957.54 0.0K
12:44 957.46 958.12 957.46 958.10 0.0K
12:45 958.17 958.66 958.15 958.45 0.0K
12:46 958.25 958.25 957.82 957.96 0.0K
12:47 958.12 958.14 957.79 958.14 0.0K
12:48 958.14 958.38 958.14 958.28 0.0K
12:49 958.32 958.87 958.22 958.22 0.0K
12:50 958.37 958.48 958.15 958.16 0.0K
12:51 958.23 958.83 958.23 958.83 0.0K
12:52 958.83 959.36 958.77 959.36 0.0K
12:53 959.42 959.92 959.41 959.92 0.0K
12:54 959.95 959.95 959.45 959.45 0.0K
12:55 959.45 959.95 959.45 959.95 0.0K
12:56 959.97 960.29 959.97 960.22 0.0K
12:57 960.19 960.42 960.14 960.14 0.0K
12:58 960.13 960.13 959.89 960.01 0.0K
12:59 960.05 960.14 959.91 960.00 0.0K
13:00 960.00 960.00 959.78 959.79 0.0K
13:01 959.79 959.83 959.57 959.75 0.0K
13:02 959.73 959.81 959.29 959.44 0.0K
13:03 959.45 959.60 959.45 959.59 0.0K
13:04 959.59 959.72 959.59 959.71 0.0K
13:05 959.72 959.95 959.55 959.55 0.0K
13:06 959.58 959.66 959.50 959.60 0.0K
13:07 959.58 959.76 959.49 959.49 0.0K
13:08 959.47 959.60 959.45 959.60 0.0K
13:09 959.56 959.56 958.77 958.77 0.0K
13:10 958.78 959.05 958.76 959.05 0.0K
13:11 959.13 959.16 958.98 958.98 0.0K
13:12 958.98 959.50 958.98 959.42 0.0K
13:13 959.42 959.60 959.37 959.57 0.0K
13:14 959.56 959.97 959.56 959.94 0.0K
13:15 960.00 960.20 959.93 959.93 0.0K
13:16 959.91 959.99 959.50 959.61 0.0K
13:17 959.62 959.95 959.62 959.95 0.0K
13:18 959.95 960.05 959.90 959.91 0.0K
13:19 959.89 959.89 959.64 959.70 0.0K
13:20 959.74 959.97 959.68 959.97 0.0K
13:21 959.99 960.06 959.92 959.94 0.0K
13:22 959.94 960.11 959.92 960.11 0.0K
13:23 960.12 960.24 959.94 960.17 0.0K
13:24 960.17 960.52 960.17 960.52 0.0K
13:25 960.55 960.71 960.55 960.67 0.0K
13:26 960.73 960.90 960.72 960.84 0.0K
13:27 960.53 960.61 960.40 960.61 0.0K
13:28 960.62 960.63 960.39 960.40 0.0K
13:29 960.54 960.62 960.15 960.15 0.0K
13:30 960.20 960.27 960.18 960.19 0.0K
13:31 960.19 960.20 959.97 959.97 0.0K
13:32 959.88 959.88 959.62 959.86 0.0K
13:33 959.86 960.59 959.86 960.59 0.0K
13:34 960.56 960.80 960.39 960.80 0.0K
13:35 960.82 960.92 960.66 960.72 0.0K
13:36 960.72 960.90 960.43 960.61 0.0K
13:37 960.72 961.27 960.72 961.27 0.0K
13:38 961.28 961.33 961.19 961.31 0.0K
13:39 961.29 961.45 961.26 961.40 0.0K
13:40 961.43 961.43 961.24 961.35 0.0K
13:41 961.27 961.27 960.80 960.88 0.0K
13:42 960.88 960.94 960.87 960.92 0.0K
13:43 960.92 961.06 960.92 960.96 0.0K
13:44 960.98 961.26 960.98 961.26 0.0K
13:45 961.18 961.25 961.08 961.25 0.0K
13:46 961.25 961.58 961.18 961.58 0.0K
13:47 961.57 961.91 961.52 961.88 0.0K
13:48 961.84 961.84 961.58 961.59 0.0K
13:49 961.51 961.80 961.49 961.72 0.0K
13:50 961.72 962.17 961.72 962.17 0.0K
13:51 962.17 962.17 962.07 962.07 0.0K
13:52 962.07 962.08 961.92 961.96 0.0K
13:53 961.90 961.97 961.71 961.71 0.0K
13:54 961.71 961.93 961.65 961.65 0.0K
13:55 961.59 961.59 961.48 961.56 0.0K
13:56 961.60 961.89 961.54 961.89 0.0K
13:57 961.89 961.92 961.86 961.92 0.0K
13:58 961.92 961.92 961.31 961.31 0.0K
13:59 961.31 961.31 961.22 961.22 0.0K
14:00 961.22 961.23 961.12 961.23 0.0K
14:01 961.24 961.26 960.98 961.18 0.0K
14:02 961.17 961.21 961.16 961.21 0.0K
14:03 961.22 961.43 961.22 961.33 0.0K
14:04 961.43 961.69 961.43 961.64 0.0K
14:05 961.64 961.67 961.53 961.53 0.0K
14:06 961.54 961.84 961.37 961.38 0.0K
14:07 961.34 961.34 961.11 961.20 0.0K
14:08 961.20 961.20 960.94 961.02 0.0K
14:09 960.96 961.06 960.83 960.83 0.0K
14:10 960.82 960.85 960.61 960.61 0.0K
14:11 960.58 960.59 960.42 960.44 0.0K
14:12 960.35 960.42 960.25 960.38 0.0K
14:13 960.41 960.45 960.18 960.18 0.0K
14:14 960.18 960.34 960.18 960.20 0.0K
14:15 960.19 960.19 959.69 959.69 0.0K
14:16 959.62 959.69 959.47 959.47 0.0K
14:17 959.38 959.44 959.19 959.44 0.0K
14:18 959.50 959.75 959.46 959.75 0.0K
14:19 959.75 959.82 959.56 959.56 0.0K
14:20 959.42 960.15 959.41 960.00 0.0K
14:21 960.00 960.02 959.94 960.02 0.0K
14:22 960.11 960.60 960.11 960.60 0.0K
14:23 960.72 961.09 960.71 961.05 0.0K
14:24 961.05 961.15 961.02 961.10 0.0K
14:25 961.11 961.11 960.87 960.95 0.0K
14:26 961.13 961.44 960.92 960.92 0.0K
14:27 960.92 961.08 960.84 960.84 0.0K
14:28 960.83 960.87 960.41 960.50 0.0K
14:29 960.48 960.71 960.48 960.57 0.0K
14:30 960.57 960.81 960.57 960.80 0.0K
14:31 960.77 960.77 960.51 960.73 0.0K
14:32 960.73 960.83 960.73 960.80 0.0K
14:33 960.86 960.96 960.55 960.55 0.0K
14:34 960.55 960.59 960.37 960.45 0.0K
14:35 960.47 960.47 960.36 960.38 0.0K
14:36 960.38 960.38 959.69 959.69 0.0K
14:37 959.52 959.52 959.05 959.13 0.0K
14:38 959.13 959.23 959.07 959.09 0.0K
14:39 959.05 959.06 958.99 959.02 0.0K
14:40 958.94 959.24 958.94 959.20 0.0K
14:41 959.18 959.18 958.87 958.87 0.0K
14:42 958.86 959.00 958.85 958.96 0.0K
14:43 958.95 959.12 958.92 958.96 0.0K
14:44 958.99 959.18 958.94 958.94 0.0K
14:45 958.94 959.05 958.88 959.05 0.0K
14:46 959.05 959.14 959.02 959.08 0.0K
14:47 959.09 959.14 958.77 958.78 0.0K
14:48 958.75 959.24 958.75 959.24 0.0K
14:49 959.28 959.38 959.24 959.25 0.0K
14:50 959.24 959.37 958.96 958.96 0.0K
14:51 958.89 959.07 958.83 959.02 0.0K
14:52 959.00 959.89 959.00 959.89 0.0K
14:53 959.92 960.15 959.92 960.05 0.0K
14:54 960.02 960.10 959.97 960.00 0.0K
14:55 960.00 960.78 960.00 960.75 0.0K
14:56 960.73 960.79 960.47 960.54 0.0K
14:57 960.53 960.57 960.35 960.40 0.0K
14:58 960.42 960.60 960.42 960.46 0.0K
14:59 960.30 960.44 960.10 960.13 0.0K
15:00 960.15 960.16 959.47 959.60 0.0K
15:01 959.60 959.78 959.07 959.07 0.0K
15:02 959.04 959.10 958.68 958.68 0.0K
15:03 958.67 958.86 958.67 958.86 0.0K
15:04 958.74 958.79 958.67 958.79 0.0K
15:05 958.87 958.87 958.77 958.81 0.0K
15:06 958.81 959.51 958.81 959.51 0.0K
15:07 959.52 960.08 959.52 960.08 0.0K
15:08 960.14 960.16 960.08 960.08 0.0K
15:09 960.07 960.37 960.02 960.20 0.0K
15:10 960.19 960.55 960.18 960.55 0.0K
15:11 960.57 960.63 960.30 960.36 0.0K
15:12 960.35 960.57 960.33 960.36 0.0K
15:13 960.36 960.36 960.18 960.34 0.0K
15:14 960.35 960.55 960.21 960.21 0.0K
15:15 960.19 960.41 960.19 960.38 0.0K
15:16 960.40 960.41 960.12 960.24 0.0K
15:17 960.22 960.58 960.20 960.57 0.0K
15:18 960.60 960.68 960.22 960.22 0.0K
15:19 960.18 960.38 960.16 960.38 0.0K
15:20 960.38 960.49 960.02 960.02 0.0K
15:21 960.02 960.02 959.86 959.86 0.0K
15:22 959.86 960.14 959.86 960.07 0.0K
15:23 960.07 960.63 960.07 960.60 0.0K
15:24 960.60 960.64 960.46 960.53 0.0K
15:25 960.52 960.74 960.52 960.62 0.0K
15:26 960.61 960.64 960.29 960.34 0.0K
15:27 960.28 960.30 960.17 960.25 0.0K
15:28 960.30 960.53 960.18 960.31 0.0K
15:29 960.25 960.31 959.96 959.96 0.0K
15:30 959.90 960.16 959.74 960.16 0.0K
15:31 960.15 960.40 960.09 960.40 0.0K
15:32 960.37 960.44 960.18 960.18 0.0K
15:33 960.17 960.23 960.09 960.09 0.0K
15:34 960.14 960.65 960.14 960.53 0.0K
15:35 960.47 960.48 959.74 959.92 0.0K
15:36 959.92 960.81 959.92 960.81 0.0K
15:37 960.79 960.99 960.77 960.99 0.0K
15:38 961.00 961.17 960.82 961.12 0.0K
15:39 961.05 961.06 960.85 960.97 0.0K
15:40 960.95 960.95 960.60 960.60 0.0K
15:41 960.58 961.20 960.58 961.10 0.0K
15:42 961.16 961.21 960.92 960.92 0.0K
15:43 960.85 960.95 960.78 960.95 0.0K
15:44 960.92 961.76 960.91 961.76 0.0K
15:45 961.76 962.17 961.71 962.15 0.0K
15:46 962.13 962.30 962.13 962.22 0.0K
15:47 962.23 962.60 962.21 962.40 0.0K
15:48 962.60 963.03 962.60 962.95 0.0K
15:49 962.88 962.95 962.83 962.88 0.0K
15:50 962.87 963.77 962.87 963.77 0.0K
15:51 963.88 964.54 963.81 964.53 0.0K
15:52 964.53 964.59 963.72 963.91 0.0K
15:53 963.96 964.11 963.52 963.71 0.0K
15:54 963.69 963.69 962.95 962.95 0.0K
15:55 962.72 962.72 961.40 961.51 0.0K
15:56 961.43 962.04 961.38 962.04 0.0K
15:57 962.26 962.59 962.25 962.41 0.0K
15:58 962.47 962.72 962.47 962.66 0.0K
15:59 962.74 962.78 962.29 962.29 0.0K
16:00 962.32 962.38 962.32 962.38 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