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
09:30 980.88 980.88 980.11 980.12 0.0K
09:31 979.97 980.54 979.97 980.24 0.0K
09:32 980.23 980.64 979.55 979.60 0.0K
09:33 979.83 980.67 979.69 980.48 0.0K
09:34 980.48 981.00 980.46 980.83 0.0K
09:35 980.61 980.77 980.33 980.64 0.0K
09:36 980.66 980.88 980.47 980.47 0.0K
09:37 980.22 980.22 979.82 979.82 0.0K
09:38 979.82 979.96 979.29 979.40 0.0K
09:39 979.41 979.51 979.07 979.51 0.0K
09:40 979.75 980.00 979.64 979.95 0.0K
09:41 979.95 979.95 978.91 978.91 0.0K
09:42 978.86 978.86 978.10 978.16 0.0K
09:43 978.12 978.12 976.83 976.83 0.0K
09:44 976.86 977.08 976.58 976.58 0.0K
09:45 976.39 976.39 975.59 975.59 0.0K
09:46 975.76 976.03 975.60 976.03 0.0K
09:47 976.18 976.58 976.18 976.49 0.0K
09:48 976.28 976.28 975.04 975.04 0.0K
09:49 974.77 974.77 973.70 973.70 0.0K
09:50 973.70 973.76 973.36 973.56 0.0K
09:51 973.60 973.66 973.05 973.05 0.0K
09:52 972.98 972.99 972.72 972.96 0.0K
09:53 972.94 973.26 972.80 973.26 0.0K
09:54 973.26 973.69 973.23 973.60 0.0K
09:55 973.66 974.07 973.66 974.06 0.0K
09:56 974.14 974.32 973.92 974.32 0.0K
09:57 974.27 974.33 974.13 974.24 0.0K
09:58 974.12 974.12 973.94 974.03 0.0K
09:59 974.02 974.31 973.95 974.31 0.0K
10:00 974.82 975.06 974.75 974.75 0.0K
10:01 974.75 975.80 974.74 975.75 0.0K
10:02 975.72 976.11 975.69 975.72 0.0K
10:03 975.72 975.72 974.42 974.42 0.0K
10:04 974.40 974.40 973.63 973.63 0.0K
10:05 973.53 973.90 973.31 973.90 0.0K
10:06 973.88 973.88 972.93 972.93 0.0K
10:07 972.92 973.24 972.68 973.24 0.0K
10:08 973.27 973.31 973.08 973.28 0.0K
10:09 973.29 974.54 973.29 974.54 0.0K
10:10 974.58 974.77 974.58 974.74 0.0K
10:11 974.74 975.37 974.70 975.37 0.0K
10:12 975.29 975.32 975.16 975.32 0.0K
10:13 975.33 975.42 974.90 975.37 0.0K
10:14 975.37 975.77 975.37 975.47 0.0K
10:15 975.49 975.74 975.46 975.73 0.0K
10:16 975.73 976.43 975.73 975.81 0.0K
10:17 975.85 976.05 975.85 976.05 0.0K
10:18 976.17 976.37 976.17 976.30 0.0K
10:19 976.23 976.37 976.16 976.29 0.0K
10:20 976.22 976.54 976.22 976.40 0.0K
10:21 976.46 976.50 975.87 975.89 0.0K
10:22 975.90 976.32 975.90 976.32 0.0K
10:23 976.40 976.40 976.15 976.19 0.0K
10:24 976.19 976.88 976.19 976.88 0.0K
10:25 976.92 977.68 976.92 977.68 0.0K
10:26 977.68 977.82 977.07 977.07 0.0K
10:27 976.95 977.20 976.89 977.11 0.0K
10:28 977.19 977.21 977.03 977.09 0.0K
10:29 977.24 977.24 977.10 977.20 0.0K
10:30 977.20 977.20 976.87 977.01 0.0K
10:31 977.03 977.03 976.47 976.49 0.0K
10:32 976.48 976.97 976.40 976.97 0.0K
10:33 976.99 977.36 976.99 977.36 0.0K
10:34 977.39 977.70 977.39 977.70 0.0K
10:35 977.66 978.11 977.66 977.98 0.0K
10:36 977.98 978.40 977.98 978.24 0.0K
10:37 978.09 978.27 978.05 978.27 0.0K
10:38 978.27 978.36 978.21 978.32 0.0K
10:39 978.23 978.51 978.20 978.51 0.0K
10:40 978.47 978.66 978.47 978.51 0.0K
10:41 978.30 978.50 978.28 978.37 0.0K
10:42 978.37 978.66 978.37 978.56 0.0K
10:43 978.56 978.77 978.52 978.63 0.0K
10:44 978.63 978.91 978.59 978.90 0.0K
10:45 978.90 978.90 978.70 978.71 0.0K
10:46 978.72 979.01 978.72 978.95 0.0K
10:47 978.94 979.05 978.94 979.05 0.0K
10:48 979.06 979.32 979.06 979.24 0.0K
10:49 979.24 979.57 979.24 979.57 0.0K
10:50 979.53 979.58 979.33 979.43 0.0K
10:51 979.44 980.12 979.44 980.12 0.0K
10:52 980.12 980.16 979.81 979.82 0.0K
10:53 979.82 979.82 979.40 979.40 0.0K
10:54 979.40 979.40 979.10 979.10 0.0K
10:55 978.98 978.98 978.67 978.74 0.0K
10:56 978.70 978.70 978.52 978.58 0.0K
10:57 978.58 978.68 978.56 978.56 0.0K
10:58 978.56 978.68 978.47 978.51 0.0K
10:59 978.47 978.62 978.45 978.57 0.0K
11:00 978.53 978.96 978.46 978.94 0.0K
11:01 978.95 979.36 978.89 979.36 0.0K
11:02 979.38 979.75 979.34 979.56 0.0K
11:03 979.57 979.79 979.54 979.54 0.0K
11:04 979.53 979.62 979.20 979.20 0.0K
11:05 979.34 979.64 979.27 979.63 0.0K
11:06 979.63 979.65 979.41 979.41 0.0K
11:07 979.41 979.42 978.91 979.01 0.0K
11:08 979.03 979.23 978.95 979.11 0.0K
11:09 979.13 979.68 979.13 979.55 0.0K
11:10 979.55 979.60 979.35 979.47 0.0K
11:11 979.48 979.75 979.43 979.75 0.0K
11:12 979.76 979.87 979.76 979.83 0.0K
11:13 979.84 979.84 979.27 979.27 0.0K
11:14 979.26 979.49 979.26 979.42 0.0K
11:15 979.42 979.42 978.99 979.06 0.0K
11:16 979.06 979.09 978.50 978.50 0.0K
11:17 978.52 978.69 978.52 978.61 0.0K
11:18 978.61 978.75 978.61 978.73 0.0K
11:19 978.74 978.83 978.71 978.74 0.0K
11:20 978.74 978.74 978.51 978.55 0.0K
11:21 978.60 978.80 978.60 978.76 0.0K
11:22 978.84 979.14 978.80 978.82 0.0K
11:23 978.82 978.83 978.70 978.71 0.0K
11:24 978.72 979.00 978.69 978.99 0.0K
11:25 978.99 979.02 978.78 978.78 0.0K
11:26 978.77 978.77 978.51 978.65 0.0K
11:27 978.60 978.90 978.57 978.90 0.0K
11:28 978.89 979.06 978.89 978.92 0.0K
11:29 978.92 979.04 978.89 979.03 0.0K
11:30 979.09 979.19 979.05 979.19 0.0K
11:31 979.19 979.65 979.19 979.65 0.0K
11:32 979.74 979.96 979.73 979.75 0.0K
11:33 979.75 979.75 979.56 979.56 0.0K
11:34 979.56 979.56 979.42 979.43 0.0K
11:35 979.59 979.71 979.58 979.71 0.0K
11:36 979.70 979.75 979.39 979.45 0.0K
11:37 979.44 979.44 979.33 979.42 0.0K
11:38 979.44 979.53 979.39 979.53 0.0K
11:39 979.53 979.68 979.53 979.68 0.0K
11:40 979.68 979.91 979.68 979.87 0.0K
11:41 979.97 980.09 979.83 979.83 0.0K
11:42 979.83 979.83 979.54 979.56 0.0K
11:43 979.58 979.58 979.44 979.46 0.0K
11:44 979.46 979.63 979.46 979.60 0.0K
11:45 979.61 979.66 979.49 979.49 0.0K
11:46 979.49 979.51 979.25 979.34 0.0K
11:47 979.34 979.52 979.33 979.50 0.0K
11:48 979.50 979.79 979.50 979.78 0.0K
11:49 979.79 980.14 979.79 979.98 0.0K
11:50 979.97 980.04 979.91 979.91 0.0K
11:51 979.90 980.54 979.90 980.54 0.0K
11:52 980.56 981.28 980.56 981.26 0.0K
11:53 981.20 981.31 981.16 981.23 0.0K
11:54 981.11 981.11 980.80 980.94 0.0K
11:55 980.95 980.98 980.74 980.75 0.0K
11:56 980.75 980.76 980.42 980.47 0.0K
11:57 980.46 980.46 980.16 980.16 0.0K
11:58 980.15 980.15 979.92 979.92 0.0K
11:59 979.83 980.01 979.83 980.00 0.0K
12:00 979.82 979.82 979.42 979.47 0.0K
12:01 979.55 979.56 979.38 979.56 0.0K
12:02 979.56 979.56 979.40 979.49 0.0K
12:03 979.49 979.50 979.28 979.28 0.0K
12:04 979.28 979.34 979.12 979.12 0.0K
12:05 979.13 979.13 979.02 979.09 0.0K
12:06 979.09 979.24 979.09 979.16 0.0K
12:07 979.15 979.20 979.02 979.03 0.0K
12:08 978.97 979.34 978.97 979.34 0.0K
12:09 979.37 979.39 979.25 979.25 0.0K
12:10 979.24 979.31 978.90 978.94 0.0K
12:11 978.94 979.00 978.72 978.72 0.0K
12:12 978.71 978.77 978.61 978.77 0.0K
12:13 978.79 978.83 978.66 978.66 0.0K
12:14 978.59 978.64 978.52 978.54 0.0K
12:15 978.54 978.75 978.38 978.74 0.0K
12:16 978.74 978.74 978.57 978.69 0.0K
12:17 978.71 979.09 978.71 978.97 0.0K
12:18 978.96 978.96 978.28 978.42 0.0K
12:19 978.43 978.43 978.22 978.27 0.0K
12:20 978.27 978.28 978.05 978.12 0.0K
12:21 978.12 978.12 977.84 977.85 0.0K
12:22 977.85 978.05 977.85 977.88 0.0K
12:23 977.87 977.87 977.71 977.71 0.0K
12:24 977.71 977.87 977.44 977.44 0.0K
12:25 977.30 977.36 977.22 977.36 0.0K
12:26 977.34 977.54 977.34 977.54 0.0K
12:27 977.53 977.59 977.46 977.47 0.0K
12:28 977.45 977.50 977.41 977.41 0.0K
12:29 977.41 977.94 977.41 977.93 0.0K
12:30 977.93 977.93 977.81 977.84 0.0K
12:31 977.84 977.84 977.74 977.83 0.0K
12:32 977.83 978.02 977.83 977.98 0.0K
12:33 977.99 978.11 977.99 978.11 0.0K
12:34 978.11 978.14 978.07 978.11 0.0K
12:35 978.11 978.12 977.92 977.92 0.0K
12:36 977.93 978.08 977.93 978.00 0.0K
12:37 977.99 978.04 977.85 977.85 0.0K
12:38 977.85 977.85 977.75 977.83 0.0K
12:39 977.83 978.53 977.83 978.53 0.0K
12:40 978.54 978.91 978.54 978.91 0.0K
12:41 978.91 978.94 978.78 978.79 0.0K
12:42 978.81 978.89 978.77 978.89 0.0K
12:43 978.89 978.98 978.88 978.98 0.0K
12:44 978.95 978.95 978.87 978.87 0.0K
12:45 978.87 979.15 978.87 979.15 0.0K
12:46 979.16 979.85 979.16 979.79 0.0K
12:47 979.82 979.83 979.76 979.80 0.0K
12:48 979.80 980.49 979.80 980.49 0.0K
12:49 980.54 980.70 980.54 980.58 0.0K
12:50 980.61 980.91 980.61 980.91 0.0K
12:51 980.86 980.87 980.56 980.57 0.0K
12:52 980.64 980.74 980.64 980.69 0.0K
12:53 980.67 980.90 980.67 980.90 0.0K
12:54 980.89 980.89 980.61 980.61 0.0K
12:55 980.57 980.61 980.49 980.55 0.0K
12:56 980.60 980.80 980.60 980.79 0.0K
12:57 980.80 981.16 980.80 981.08 0.0K
12:58 981.08 981.12 981.07 981.07 0.0K
12:59 981.07 981.07 980.89 980.89 0.0K
13:00 980.89 980.89 980.83 980.83 0.0K
13:01 980.86 981.03 980.86 980.99 0.0K
13:02 980.99 981.07 980.97 980.98 0.0K
13:03 980.98 981.19 980.98 981.19 0.0K
13:04 981.20 981.30 981.20 981.21 0.0K
13:05 981.13 981.19 981.10 981.10 0.0K
13:06 981.09 981.09 980.96 981.00 0.0K
13:07 981.00 981.00 980.87 980.90 0.0K
13:08 980.84 980.84 980.72 980.73 0.0K
13:09 980.72 980.73 980.59 980.61 0.0K
13:10 980.61 980.74 980.57 980.74 0.0K
13:11 980.76 980.93 980.76 980.93 0.0K
13:12 980.90 980.90 980.49 980.58 0.0K
13:13 980.56 981.05 980.56 981.05 0.0K
13:14 981.07 981.52 981.06 981.52 0.0K
13:15 981.50 981.99 981.49 981.98 0.0K
13:16 981.98 981.99 981.72 981.72 0.0K
13:17 981.72 981.79 981.41 981.41 0.0K
13:18 981.41 981.42 981.29 981.34 0.0K
13:19 981.34 981.53 981.34 981.49 0.0K
13:20 981.49 981.49 981.25 981.33 0.0K
13:21 981.31 981.65 981.31 981.65 0.0K
13:22 981.68 981.68 981.56 981.57 0.0K
13:23 981.57 981.62 981.52 981.52 0.0K
13:24 981.52 981.80 981.52 981.80 0.0K
13:25 981.81 981.81 981.69 981.73 0.0K
13:26 981.73 981.93 981.73 981.85 0.0K
13:27 981.82 981.82 981.47 981.52 0.0K
13:28 981.54 981.68 981.53 981.55 0.0K
13:29 981.55 981.56 981.52 981.56 0.0K
13:30 981.56 981.98 981.56 981.98 0.0K
13:31 981.99 982.26 981.94 982.26 0.0K
13:32 982.26 982.40 982.13 982.29 0.0K
13:33 982.30 983.17 982.28 983.17 0.0K
13:34 983.18 983.18 983.02 983.02 0.0K
13:35 983.02 983.02 982.89 982.89 0.0K
13:36 982.88 982.93 982.79 982.93 0.0K
13:37 982.95 982.99 982.92 982.94 0.0K
13:38 982.94 983.06 982.91 983.06 0.0K
13:39 983.06 983.06 982.90 982.90 0.0K
13:40 982.89 982.92 982.87 982.87 0.0K
13:41 982.86 982.91 982.83 982.85 0.0K
13:42 982.84 982.92 982.73 982.73 0.0K
13:43 982.73 982.73 982.55 982.62 0.0K
13:44 982.70 983.02 982.69 983.02 0.0K
13:45 983.05 983.15 983.05 983.15 0.0K
13:46 983.11 983.23 983.11 983.23 0.0K
13:47 983.22 983.22 983.11 983.21 0.0K
13:48 983.23 983.38 983.23 983.38 0.0K
13:49 983.37 983.52 983.37 983.48 0.0K
13:50 983.48 983.53 983.47 983.52 0.0K
13:51 983.54 983.72 983.54 983.72 0.0K
13:52 983.72 983.80 983.68 983.70 0.0K
13:53 983.70 984.35 983.60 984.35 0.0K
13:54 984.40 984.40 984.30 984.30 0.0K
13:55 984.33 984.34 983.73 983.73 0.0K
13:56 983.73 983.73 983.67 983.70 0.0K
13:57 983.71 983.73 983.57 983.58 0.0K
13:58 983.58 983.62 983.51 983.52 0.0K
13:59 983.52 983.62 983.49 983.60 0.0K
14:00 983.60 983.62 983.57 983.61 0.0K
14:01 983.61 983.71 983.47 983.71 0.0K
14:02 983.72 983.85 983.71 983.73 0.0K
14:03 983.73 984.19 983.73 984.19 0.0K
14:04 984.20 984.42 984.20 984.42 0.0K
14:05 984.46 984.83 984.46 984.83 0.0K
14:06 984.86 984.87 984.73 984.73 0.0K
14:07 984.73 984.82 984.65 984.78 0.0K
14:08 984.80 984.81 984.71 984.71 0.0K
14:09 984.58 984.58 984.49 984.49 0.0K
14:10 984.49 984.54 984.45 984.48 0.0K
14:11 984.48 984.48 984.39 984.42 0.0K
14:12 984.50 984.50 984.36 984.36 0.0K
14:13 984.34 984.40 984.34 984.40 0.0K
14:14 984.41 984.71 984.41 984.71 0.0K
14:15 984.71 984.80 984.67 984.80 0.0K
14:16 984.80 984.91 984.80 984.91 0.0K
14:17 984.91 984.99 984.90 984.99 0.0K
14:18 985.00 985.28 984.99 985.16 0.0K
14:19 985.16 985.21 985.13 985.21 0.0K
14:20 985.23 985.42 985.21 985.42 0.0K
14:21 985.38 985.49 985.38 985.44 0.0K
14:22 985.40 985.40 985.16 985.16 0.0K
14:23 985.16 985.25 985.15 985.24 0.0K
14:24 985.24 985.35 985.24 985.34 0.0K
14:25 985.34 985.60 985.34 985.60 0.0K
14:26 985.60 985.66 985.58 985.61 0.0K
14:27 985.61 985.66 985.50 985.59 0.0K
14:28 985.62 985.64 985.53 985.53 0.0K
14:29 985.59 985.73 985.53 985.73 0.0K
14:30 985.72 985.86 985.69 985.86 0.0K
14:31 985.86 985.86 985.58 985.58 0.0K
14:32 985.58 985.58 985.32 985.32 0.0K
14:33 985.34 985.43 985.29 985.29 0.0K
14:34 985.29 985.29 985.18 985.27 0.0K
14:35 985.27 985.29 985.27 985.27 0.0K
14:36 985.27 985.39 985.23 985.39 0.0K
14:37 985.34 985.34 985.17 985.25 0.0K
14:38 985.25 985.25 985.00 985.02 0.0K
14:39 985.02 985.02 984.90 984.90 0.0K
14:40 984.91 984.93 984.60 984.60 0.0K
14:41 984.61 984.69 984.57 984.63 0.0K
14:42 984.62 984.62 984.54 984.62 0.0K
14:43 984.60 984.62 984.53 984.55 0.0K
14:44 984.64 984.66 984.52 984.53 0.0K
14:45 984.50 984.50 984.29 984.29 0.0K
14:46 984.20 984.20 983.88 983.88 0.0K
14:47 983.83 983.83 983.50 983.50 0.0K
14:48 983.43 983.43 983.11 983.15 0.0K
14:49 983.17 983.18 982.97 982.99 0.0K
14:50 982.99 982.99 982.86 982.86 0.0K
14:51 982.83 982.96 982.83 982.96 0.0K
14:52 982.91 982.97 982.70 982.70 0.0K
14:53 982.68 982.68 982.50 982.50 0.0K
14:54 982.50 982.59 982.50 982.59 0.0K
14:55 982.61 982.67 982.59 982.67 0.0K
14:56 982.66 982.75 982.49 982.49 0.0K
14:57 982.48 982.48 982.34 982.39 0.0K
14:58 982.44 982.74 982.44 982.70 0.0K
14:59 982.70 982.86 982.69 982.86 0.0K
15:00 982.85 982.91 982.68 982.91 0.0K
15:01 982.94 983.29 982.94 983.28 0.0K
15:02 983.28 983.29 983.21 983.22 0.0K
15:03 983.22 983.27 983.09 983.16 0.0K
15:04 983.14 983.14 983.10 983.14 0.0K
15:05 983.14 983.14 982.99 983.05 0.0K
15:06 983.02 983.06 982.77 982.77 0.0K
15:07 982.68 982.69 982.37 982.37 0.0K
15:08 982.36 982.73 982.33 982.73 0.0K
15:09 982.73 982.75 982.46 982.46 0.0K
15:10 982.45 982.62 982.42 982.62 0.0K
15:11 982.64 982.76 982.49 982.49 0.0K
15:12 982.49 982.58 982.46 982.49 0.0K
15:13 982.49 982.56 982.49 982.54 0.0K
15:14 982.52 982.55 982.50 982.53 0.0K
15:15 982.53 982.55 982.45 982.55 0.0K
15:16 982.54 982.55 982.35 982.35 0.0K
15:17 982.35 982.65 982.34 982.60 0.0K
15:18 982.59 982.62 982.53 982.54 0.0K
15:19 982.51 982.91 982.50 982.88 0.0K
15:20 982.88 983.13 982.88 983.13 0.0K
15:21 983.12 983.21 983.08 983.09 0.0K
15:22 983.09 983.15 983.01 983.04 0.0K
15:23 983.02 983.05 982.97 983.02 0.0K
15:24 983.02 983.50 982.97 983.46 0.0K
15:25 983.46 983.52 983.43 983.46 0.0K
15:26 983.39 983.39 982.96 982.98 0.0K
15:27 982.98 982.98 982.80 982.81 0.0K
15:28 982.82 982.96 982.82 982.89 0.0K
15:29 982.89 982.89 982.37 982.37 0.0K
15:30 982.40 982.67 982.40 982.49 0.0K
15:31 982.45 982.47 982.19 982.26 0.0K
15:32 982.27 982.33 981.93 981.93 0.0K
15:33 981.92 981.92 981.28 981.33 0.0K
15:34 981.28 981.28 980.85 980.85 0.0K
15:35 980.84 980.87 980.49 980.78 0.0K
15:36 980.76 980.76 980.53 980.54 0.0K
15:37 980.54 980.54 980.33 980.50 0.0K
15:38 980.58 980.60 980.16 980.16 0.0K
15:39 980.16 980.16 979.87 979.90 0.0K
15:40 979.91 980.04 979.88 980.02 0.0K
15:41 980.03 980.60 980.01 980.60 0.0K
15:42 980.71 980.74 980.46 980.46 0.0K
15:43 980.46 980.56 980.16 980.56 0.0K
15:44 980.53 980.63 980.50 980.50 0.0K
15:45 980.49 980.59 980.34 980.45 0.0K
15:46 980.41 980.69 980.09 980.33 0.0K
15:47 980.39 980.58 980.27 980.27 0.0K
15:48 980.26 980.47 980.26 980.35 0.0K
15:49 980.36 980.44 980.23 980.31 0.0K
15:50 980.33 981.24 980.33 981.07 0.0K
15:51 981.04 981.17 980.62 980.75 0.0K
15:52 980.75 980.75 980.52 980.67 0.0K
15:53 980.66 980.66 980.03 980.13 0.0K
15:54 980.16 980.20 979.61 979.61 0.0K
15:55 979.66 979.66 979.28 979.33 0.0K
15:56 979.35 979.77 979.27 979.63 0.0K
15:57 979.54 979.54 979.33 979.41 0.0K
15:58 979.48 979.53 979.27 979.33 0.0K
15:59 979.38 979.57 979.34 979.45 0.0K
16:00 979.43 979.52 979.43 979.52 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