PHLX Utility (UTY)

🏛️ 美国 →
1,119.60
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 964.79 965.34 964.49 965.21 0.0K
09:31 965.22 965.22 963.98 964.22 0.0K
09:32 963.98 964.51 963.82 964.51 0.0K
09:33 964.51 965.95 964.36 965.95 0.0K
09:34 966.14 966.52 965.97 966.27 0.0K
09:35 966.26 966.73 966.12 966.70 0.0K
09:36 966.70 967.88 966.70 967.88 0.0K
09:37 967.94 968.35 967.62 968.35 0.0K
09:38 968.44 968.61 967.36 968.27 0.0K
09:39 968.20 968.66 968.17 968.60 0.0K
09:40 968.60 969.29 968.60 968.80 0.0K
09:41 968.79 968.79 967.70 967.76 0.0K
09:42 967.91 968.94 967.78 968.94 0.0K
09:43 968.92 969.97 968.92 969.83 0.0K
09:44 969.83 970.70 969.83 970.57 0.0K
09:45 970.72 970.72 969.32 969.43 0.0K
09:46 969.50 970.23 969.42 970.15 0.0K
09:47 970.23 970.30 969.49 969.53 0.0K
09:48 969.41 969.45 969.27 969.29 0.0K
09:49 969.22 969.77 969.16 969.77 0.0K
09:50 969.75 971.16 969.72 971.16 0.0K
09:51 971.16 971.22 970.36 970.39 0.0K
09:52 970.39 970.39 969.94 969.94 0.0K
09:53 969.97 970.48 969.82 970.32 0.0K
09:54 970.33 971.10 970.33 970.85 0.0K
09:55 970.82 971.00 970.34 970.97 0.0K
09:56 970.89 971.19 970.80 971.18 0.0K
09:57 971.21 971.97 971.21 971.96 0.0K
09:58 972.03 972.55 971.87 971.95 0.0K
09:59 971.96 972.73 971.81 972.39 0.0K
10:00 972.19 972.19 970.78 970.90 0.0K
10:01 971.00 971.12 970.64 970.83 0.0K
10:02 970.83 971.32 970.75 971.03 0.0K
10:03 970.84 971.35 970.70 971.34 0.0K
10:04 971.36 972.36 971.36 972.36 0.0K
10:05 972.37 973.00 972.02 972.81 0.0K
10:06 972.87 973.91 972.87 973.59 0.0K
10:07 973.61 973.61 972.91 973.22 0.0K
10:08 973.28 973.28 971.63 971.64 0.0K
10:09 971.50 971.50 970.86 970.86 0.0K
10:10 970.86 970.86 969.96 970.09 0.0K
10:11 970.04 970.12 967.45 967.52 0.0K
10:12 967.52 967.77 966.97 967.06 0.0K
10:13 967.06 967.25 966.54 966.78 0.0K
10:14 966.78 967.21 966.78 966.97 0.0K
10:15 966.62 966.65 966.04 966.14 0.0K
10:16 965.86 966.33 965.54 966.24 0.0K
10:17 966.24 966.24 965.67 965.74 0.0K
10:18 965.85 966.29 965.84 966.00 0.0K
10:19 966.15 966.48 966.12 966.39 0.0K
10:20 966.39 966.95 966.25 966.95 0.0K
10:21 967.11 967.61 966.94 967.61 0.0K
10:22 967.59 967.84 967.52 967.63 0.0K
10:23 967.58 967.76 967.55 967.67 0.0K
10:24 967.65 968.64 967.65 968.61 0.0K
10:25 968.61 969.45 968.57 969.29 0.0K
10:26 969.28 969.28 968.61 968.61 0.0K
10:27 968.62 968.69 968.35 968.44 0.0K
10:28 968.38 968.45 967.59 967.59 0.0K
10:29 967.56 967.98 967.52 967.84 0.0K
10:30 967.81 967.81 967.40 967.46 0.0K
10:31 967.41 967.41 966.82 967.22 0.0K
10:32 967.30 967.30 967.01 967.09 0.0K
10:33 966.97 967.07 966.69 967.01 0.0K
10:34 967.01 967.87 967.00 967.87 0.0K
10:35 967.85 968.57 967.81 968.46 0.0K
10:36 968.50 968.52 967.88 968.09 0.0K
10:37 968.15 968.47 968.14 968.18 0.0K
10:38 968.15 968.20 968.01 968.01 0.0K
10:39 968.01 968.05 967.91 967.99 0.0K
10:40 967.98 968.79 967.98 968.79 0.0K
10:41 968.79 968.93 968.66 968.93 0.0K
10:42 968.96 969.42 968.96 969.36 0.0K
10:43 969.36 969.78 969.36 969.78 0.0K
10:44 969.82 970.02 969.72 970.02 0.0K
10:45 969.97 970.15 969.53 969.53 0.0K
10:46 969.52 969.98 969.52 969.63 0.0K
10:47 969.60 969.61 968.68 968.68 0.0K
10:48 968.66 968.71 967.32 967.32 0.0K
10:49 967.11 967.11 966.56 966.56 0.0K
10:50 966.56 966.56 966.03 966.04 0.0K
10:51 966.01 966.65 966.01 966.39 0.0K
10:52 966.35 966.54 966.24 966.48 0.0K
10:53 966.49 966.55 966.46 966.46 0.0K
10:54 966.62 966.96 966.59 966.96 0.0K
10:55 966.97 967.33 966.86 967.33 0.0K
10:56 967.33 967.46 967.28 967.46 0.0K
10:57 967.41 967.41 967.02 967.39 0.0K
10:58 967.39 967.51 967.14 967.14 0.0K
10:59 967.11 967.14 966.79 966.79 0.0K
11:00 966.82 966.89 966.63 966.75 0.0K
11:01 966.75 966.75 966.05 966.22 0.0K
11:02 966.24 967.07 966.24 967.01 0.0K
11:03 967.04 967.04 966.23 966.30 0.0K
11:04 966.30 966.62 966.21 966.60 0.0K
11:05 966.65 966.68 966.48 966.48 0.0K
11:06 966.48 967.65 966.48 967.65 0.0K
11:07 967.60 967.65 967.43 967.48 0.0K
11:08 967.46 967.46 966.94 966.94 0.0K
11:09 966.94 966.94 966.57 966.80 0.0K
11:10 966.79 966.91 966.79 966.89 0.0K
11:11 966.90 966.94 966.53 966.70 0.0K
11:12 966.70 966.70 966.36 966.36 0.0K
11:13 966.36 966.42 966.25 966.37 0.0K
11:14 966.37 966.63 966.35 966.52 0.0K
11:15 966.52 966.52 966.15 966.19 0.0K
11:16 966.19 966.37 965.84 965.86 0.0K
11:17 965.78 965.78 965.53 965.54 0.0K
11:18 965.54 966.15 965.54 966.15 0.0K
11:19 966.21 966.24 966.14 966.22 0.0K
11:20 966.09 966.09 965.93 966.00 0.0K
11:21 966.01 966.26 966.01 966.26 0.0K
11:22 966.26 966.66 966.26 966.46 0.0K
11:23 966.46 966.51 965.92 966.07 0.0K
11:24 966.07 966.07 965.71 965.81 0.0K
11:25 965.80 965.91 965.80 965.88 0.0K
11:26 965.90 966.10 965.81 965.81 0.0K
11:27 965.81 965.81 965.65 965.69 0.0K
11:28 965.71 965.71 965.30 965.30 0.0K
11:29 965.36 965.62 965.36 965.41 0.0K
11:30 965.44 965.61 965.44 965.55 0.0K
11:31 965.48 965.49 965.36 965.46 0.0K
11:32 965.40 965.65 965.36 965.43 0.0K
11:33 965.43 965.43 965.09 965.36 0.0K
11:34 965.35 965.51 965.25 965.35 0.0K
11:35 965.46 965.65 965.27 965.64 0.0K
11:36 965.65 965.67 965.47 965.47 0.0K
11:37 965.40 965.56 965.29 965.29 0.0K
11:38 965.31 965.31 965.21 965.30 0.0K
11:39 965.30 965.31 965.11 965.16 0.0K
11:40 965.17 965.34 965.11 965.31 0.0K
11:41 965.30 965.35 964.78 964.78 0.0K
11:42 964.74 964.74 964.51 964.70 0.0K
11:43 964.74 964.93 964.74 964.84 0.0K
11:44 964.84 965.05 964.69 965.05 0.0K
11:45 965.10 965.16 965.08 965.12 0.0K
11:46 965.15 965.23 965.12 965.16 0.0K
11:47 964.93 965.21 964.93 965.21 0.0K
11:48 965.21 965.21 964.56 964.56 0.0K
11:49 964.56 964.72 964.52 964.65 0.0K
11:50 964.66 965.02 964.66 964.98 0.0K
11:51 964.98 965.20 964.98 965.05 0.0K
11:52 965.05 965.05 964.68 964.78 0.0K
11:53 964.78 965.04 964.78 964.80 0.0K
11:54 964.80 965.31 964.80 965.31 0.0K
11:55 965.32 965.40 964.94 964.94 0.0K
11:56 965.03 965.53 965.03 965.32 0.0K
11:57 965.32 965.32 964.93 964.93 0.0K
11:58 964.91 964.91 964.72 964.73 0.0K
11:59 964.71 964.91 964.71 964.83 0.0K
12:00 964.84 965.25 964.84 965.25 0.0K
12:01 965.31 965.91 965.31 965.91 0.0K
12:02 965.89 966.23 965.87 966.08 0.0K
12:03 966.06 966.16 965.95 966.16 0.0K
12:04 966.16 966.18 966.07 966.15 0.0K
12:05 966.18 966.26 966.11 966.26 0.0K
12:06 966.28 966.45 966.28 966.32 0.0K
12:07 966.32 966.36 966.13 966.13 0.0K
12:08 966.13 966.24 966.13 966.24 0.0K
12:09 966.24 966.50 966.24 966.47 0.0K
12:10 966.47 966.49 966.43 966.44 0.0K
12:11 966.42 966.84 966.39 966.82 0.0K
12:12 966.75 966.95 966.71 966.95 0.0K
12:13 966.98 967.15 966.95 967.11 0.0K
12:14 967.12 967.26 967.12 967.25 0.0K
12:15 967.25 967.27 967.11 967.11 0.0K
12:16 967.07 967.13 967.00 967.02 0.0K
12:17 967.01 967.09 966.84 966.84 0.0K
12:18 966.83 967.05 966.82 967.03 0.0K
12:19 967.01 967.02 966.78 966.78 0.0K
12:20 966.74 966.83 966.56 966.56 0.0K
12:21 966.58 966.59 966.50 966.56 0.0K
12:22 966.54 966.55 966.44 966.44 0.0K
12:23 966.43 966.43 966.04 966.10 0.0K
12:24 966.10 966.34 966.05 966.22 0.0K
12:25 966.21 966.28 966.19 966.26 0.0K
12:26 966.26 966.66 966.26 966.63 0.0K
12:27 966.63 966.64 966.43 966.45 0.0K
12:28 966.45 966.46 966.27 966.34 0.0K
12:29 966.35 966.61 966.35 966.51 0.0K
12:30 966.50 966.62 966.48 966.54 0.0K
12:31 966.49 966.49 966.13 966.13 0.0K
12:32 966.03 966.07 965.94 965.96 0.0K
12:33 966.01 966.06 965.92 965.92 0.0K
12:34 965.82 965.85 965.71 965.72 0.0K
12:35 965.65 965.65 965.29 965.29 0.0K
12:36 965.29 965.31 964.89 964.89 0.0K
12:37 964.86 965.10 964.81 965.10 0.0K
12:38 965.12 965.22 965.12 965.22 0.0K
12:39 965.22 965.23 965.15 965.23 0.0K
12:40 965.23 965.23 965.10 965.10 0.0K
12:41 964.98 964.98 964.80 964.80 0.0K
12:42 964.80 965.05 964.80 964.99 0.0K
12:43 964.99 965.11 964.92 965.11 0.0K
12:44 965.09 965.17 964.88 965.17 0.0K
12:45 965.23 965.37 965.22 965.36 0.0K
12:46 965.37 965.37 965.22 965.36 0.0K
12:47 965.38 965.38 965.25 965.35 0.0K
12:48 965.32 965.32 965.02 965.05 0.0K
12:49 965.08 965.12 964.81 964.86 0.0K
12:50 964.84 964.84 964.67 964.76 0.0K
12:51 964.77 965.37 964.69 965.37 0.0K
12:52 965.54 965.56 965.31 965.32 0.0K
12:53 965.32 965.42 965.20 965.39 0.0K
12:54 965.40 965.67 965.40 965.62 0.0K
12:55 965.62 965.73 965.57 965.58 0.0K
12:56 965.58 965.60 965.50 965.50 0.0K
12:57 965.49 965.77 965.49 965.77 0.0K
12:58 965.78 965.84 965.78 965.80 0.0K
12:59 965.81 965.98 965.79 965.86 0.0K
13:00 965.85 966.29 965.85 966.18 0.0K
13:01 966.18 966.18 965.24 965.25 0.0K
13:02 965.26 965.26 964.17 964.41 0.0K
13:03 964.40 964.44 963.79 963.98 0.0K
13:04 963.98 964.80 963.98 964.80 0.0K
13:05 964.91 965.57 964.88 965.56 0.0K
13:06 965.55 965.85 965.27 965.85 0.0K
13:07 965.85 966.43 965.85 966.35 0.0K
13:08 966.35 966.40 966.03 966.03 0.0K
13:09 966.03 966.12 965.98 966.08 0.0K
13:10 966.09 966.11 965.75 965.75 0.0K
13:11 965.62 965.62 965.21 965.21 0.0K
13:12 965.21 965.44 965.20 965.44 0.0K
13:13 965.47 965.54 965.41 965.50 0.0K
13:14 965.50 965.77 965.49 965.64 0.0K
13:15 965.69 965.69 965.64 965.69 0.0K
13:16 965.71 966.02 965.69 966.02 0.0K
13:17 966.03 966.11 966.00 966.08 0.0K
13:18 966.07 966.17 966.06 966.16 0.0K
13:19 966.17 966.57 966.17 966.57 0.0K
13:20 966.57 966.66 966.51 966.56 0.0K
13:21 966.56 966.56 966.50 966.51 0.0K
13:22 966.51 966.76 966.43 966.74 0.0K
13:23 966.83 966.86 966.71 966.71 0.0K
13:24 966.71 966.75 966.54 966.74 0.0K
13:25 966.74 966.74 966.63 966.72 0.0K
13:26 966.70 966.74 966.61 966.61 0.0K
13:27 966.61 966.61 966.40 966.49 0.0K
13:28 966.49 966.69 966.46 966.69 0.0K
13:29 966.69 966.73 966.61 966.73 0.0K
13:30 966.73 966.73 966.63 966.68 0.0K
13:31 966.68 966.72 966.45 966.72 0.0K
13:32 966.73 966.88 966.67 966.88 0.0K
13:33 966.86 967.25 966.84 967.25 0.0K
13:34 967.21 967.25 967.08 967.11 0.0K
13:35 967.10 967.10 966.72 966.72 0.0K
13:36 966.71 966.74 966.68 966.68 0.0K
13:37 966.59 966.59 966.05 966.14 0.0K
13:38 966.14 966.21 966.14 966.20 0.0K
13:39 966.20 966.37 966.15 966.37 0.0K
13:40 966.38 966.65 966.38 966.65 0.0K
13:41 966.65 966.83 966.65 966.80 0.0K
13:42 966.80 966.80 966.45 966.45 0.0K
13:43 966.43 966.43 966.34 966.40 0.0K
13:44 966.40 966.46 966.27 966.29 0.0K
13:45 966.31 966.34 966.28 966.28 0.0K
13:46 966.28 966.29 966.20 966.29 0.0K
13:47 966.29 966.42 966.28 966.39 0.0K
13:48 966.39 966.56 966.39 966.54 0.0K
13:49 966.56 966.92 966.56 966.86 0.0K
13:50 966.81 966.84 966.51 966.51 0.0K
13:51 966.51 966.51 966.24 966.40 0.0K
13:52 966.44 966.46 966.31 966.31 0.0K
13:53 966.28 966.38 966.15 966.36 0.0K
13:54 966.42 966.49 966.37 966.42 0.0K
13:55 966.44 966.52 966.42 966.42 0.0K
13:56 966.44 966.66 966.44 966.66 0.0K
13:57 966.66 966.66 966.48 966.48 0.0K
13:58 966.47 966.47 966.40 966.45 0.0K
13:59 966.45 966.54 966.22 966.22 0.0K
14:00 965.80 965.80 963.94 963.94 0.0K
14:01 963.93 964.33 963.74 964.33 0.0K
14:02 964.31 964.37 964.11 964.19 0.0K
14:03 964.22 964.43 964.19 964.43 0.0K
14:04 964.37 964.37 963.68 963.74 0.0K
14:05 963.74 963.79 963.57 963.57 0.0K
14:06 963.36 963.37 963.25 963.31 0.0K
14:07 963.31 963.90 963.31 963.90 0.0K
14:08 963.90 964.13 963.74 963.74 0.0K
14:09 963.73 963.73 963.34 963.34 0.0K
14:10 963.29 963.29 962.69 962.69 0.0K
14:11 962.71 962.71 962.42 962.54 0.0K
14:12 962.54 962.54 962.34 962.43 0.0K
14:13 962.41 962.41 962.09 962.28 0.0K
14:14 962.29 962.83 962.29 962.65 0.0K
14:15 962.64 962.64 962.54 962.58 0.0K
14:16 962.59 962.62 962.33 962.33 0.0K
14:17 962.31 962.31 961.99 961.99 0.0K
14:18 961.98 961.98 961.61 961.61 0.0K
14:19 961.79 961.82 961.69 961.71 0.0K
14:20 961.70 961.74 961.50 961.50 0.0K
14:21 961.49 961.49 960.97 960.97 0.0K
14:22 960.96 960.96 960.82 960.84 0.0K
14:23 960.83 961.14 960.74 961.14 0.0K
14:24 961.13 961.13 960.98 960.98 0.0K
14:25 960.98 960.99 960.80 960.80 0.0K
14:26 960.86 960.89 960.79 960.79 0.0K
14:27 960.78 960.78 960.43 960.43 0.0K
14:28 960.43 960.43 960.20 960.34 0.0K
14:29 960.34 960.49 960.34 960.43 0.0K
14:30 960.39 960.45 960.35 960.45 0.0K
14:31 960.46 961.26 960.46 961.26 0.0K
14:32 961.31 961.82 961.31 961.82 0.0K
14:33 961.83 962.59 961.83 962.32 0.0K
14:34 962.32 962.32 961.96 962.15 0.0K
14:35 962.27 962.52 962.27 962.31 0.0K
14:36 962.25 962.32 962.10 962.15 0.0K
14:37 962.18 962.84 962.18 962.84 0.0K
14:38 963.00 963.73 963.00 963.54 0.0K
14:39 963.52 963.76 963.20 963.69 0.0K
14:40 963.71 964.40 963.70 964.28 0.0K
14:41 964.31 964.70 964.26 964.70 0.0K
14:42 964.69 964.97 964.65 964.65 0.0K
14:43 964.57 964.82 964.49 964.51 0.0K
14:44 964.65 965.00 964.57 965.00 0.0K
14:45 965.02 965.02 964.35 964.80 0.0K
14:46 964.80 965.15 964.80 965.14 0.0K
14:47 965.17 965.65 965.17 965.60 0.0K
14:48 965.62 965.62 965.03 965.03 0.0K
14:49 964.93 964.93 964.62 964.62 0.0K
14:50 964.36 964.36 963.54 963.70 0.0K
14:51 963.85 964.77 963.85 964.77 0.0K
14:52 964.88 965.45 964.88 965.45 0.0K
14:53 965.45 965.61 965.44 965.52 0.0K
14:54 965.41 965.57 965.36 965.50 0.0K
14:55 965.50 965.65 965.27 965.27 0.0K
14:56 965.28 965.46 965.26 965.34 0.0K
14:57 965.34 966.13 965.12 966.13 0.0K
14:58 966.13 966.40 966.09 966.12 0.0K
14:59 966.09 966.09 965.78 965.78 0.0K
15:00 965.70 965.84 965.62 965.74 0.0K
15:01 965.75 966.11 965.73 966.11 0.0K
15:02 966.11 966.26 966.07 966.10 0.0K
15:03 966.11 966.19 965.64 965.64 0.0K
15:04 965.67 965.69 965.53 965.55 0.0K
15:05 965.48 965.51 964.98 965.51 0.0K
15:06 965.51 965.69 965.47 965.60 0.0K
15:07 965.59 965.82 965.29 965.29 0.0K
15:08 965.28 965.67 965.24 965.57 0.0K
15:09 965.57 965.73 965.56 965.67 0.0K
15:10 965.68 966.07 965.68 966.03 0.0K
15:11 965.85 965.85 965.65 965.68 0.0K
15:12 965.68 965.73 965.60 965.73 0.0K
15:13 965.73 965.92 964.96 964.99 0.0K
15:14 964.97 965.31 964.91 965.20 0.0K
15:15 965.20 965.20 964.64 964.67 0.0K
15:16 964.70 964.82 964.20 964.20 0.0K
15:17 964.03 964.05 963.46 963.46 0.0K
15:18 963.43 963.57 963.41 963.49 0.0K
15:19 963.51 964.14 963.43 964.14 0.0K
15:20 964.14 964.95 964.07 964.61 0.0K
15:21 964.61 965.03 964.61 964.91 0.0K
15:22 964.93 965.89 964.93 965.88 0.0K
15:23 965.88 966.09 965.83 966.09 0.0K
15:24 966.04 966.27 966.02 966.13 0.0K
15:25 966.21 966.73 966.21 966.73 0.0K
15:26 966.73 966.88 966.69 966.88 0.0K
15:27 966.94 967.29 966.81 967.12 0.0K
15:28 967.07 967.13 966.79 967.12 0.0K
15:29 967.11 967.31 967.05 967.05 0.0K
15:30 967.15 967.15 966.65 966.93 0.0K
15:31 966.89 966.94 966.81 966.88 0.0K
15:32 966.88 967.31 966.85 967.20 0.0K
15:33 967.13 967.15 966.88 966.91 0.0K
15:34 966.89 966.89 966.32 966.44 0.0K
15:35 966.46 966.51 965.60 965.60 0.0K
15:36 965.57 965.57 965.04 965.21 0.0K
15:37 965.17 965.17 964.25 964.27 0.0K
15:38 964.25 964.25 963.99 964.08 0.0K
15:39 964.11 964.14 964.05 964.09 0.0K
15:40 964.10 964.17 964.04 964.04 0.0K
15:41 964.03 964.47 963.94 964.47 0.0K
15:42 964.26 964.34 963.60 963.65 0.0K
15:43 963.70 964.23 963.69 964.23 0.0K
15:44 964.18 964.18 963.65 963.73 0.0K
15:45 963.72 963.99 963.70 963.80 0.0K
15:46 963.83 963.83 963.30 963.58 0.0K
15:47 963.58 963.79 963.56 963.56 0.0K
15:48 963.60 963.70 963.54 963.68 0.0K
15:49 963.68 963.68 963.39 963.64 0.0K
15:50 964.12 964.33 964.05 964.22 0.0K
15:51 964.22 964.24 963.25 963.25 0.0K
15:52 963.17 963.17 962.16 962.39 0.0K
15:53 962.38 962.82 962.37 962.82 0.0K
15:54 962.82 962.89 962.68 962.68 0.0K
15:55 963.07 963.18 962.62 962.81 0.0K
15:56 962.76 963.72 962.76 963.72 0.0K
15:57 963.74 964.03 963.61 963.93 0.0K
15:58 964.06 964.20 963.88 963.90 0.0K
15:59 963.92 964.04 963.04 963.10 0.0K
16:00 963.09 963.10 963.09 963.10 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