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
09:30 977.84 977.96 977.47 977.47 0.0K
09:31 977.71 978.11 977.56 978.10 0.0K
09:32 977.90 978.03 977.34 978.03 0.0K
09:33 977.96 977.96 976.69 976.88 0.0K
09:34 976.88 976.97 976.79 976.89 0.0K
09:35 976.97 977.16 976.88 976.88 0.0K
09:36 976.88 977.14 976.63 976.69 0.0K
09:37 976.68 977.08 976.61 976.83 0.0K
09:38 976.81 976.81 975.95 975.95 0.0K
09:39 975.84 976.27 975.84 976.10 0.0K
09:40 976.06 976.64 975.93 976.62 0.0K
09:41 976.61 976.68 976.60 976.65 0.0K
09:42 976.59 978.06 976.58 978.06 0.0K
09:43 978.15 979.15 978.15 979.15 0.0K
09:44 979.26 979.69 979.19 979.44 0.0K
09:45 979.47 980.67 979.47 980.62 0.0K
09:46 980.66 981.01 980.66 981.01 0.0K
09:47 980.97 981.22 980.88 981.22 0.0K
09:48 981.28 981.49 981.26 981.44 0.0K
09:49 981.41 981.49 981.37 981.49 0.0K
09:50 981.51 982.00 981.51 981.91 0.0K
09:51 981.91 982.17 981.90 982.07 0.0K
09:52 982.07 982.20 981.97 982.06 0.0K
09:53 982.02 982.33 981.88 982.33 0.0K
09:54 982.34 982.53 982.21 982.52 0.0K
09:55 982.56 983.11 982.56 983.11 0.0K
09:56 983.12 983.30 983.03 983.08 0.0K
09:57 983.12 983.16 983.01 983.14 0.0K
09:58 983.14 983.39 983.14 983.25 0.0K
09:59 983.26 983.83 983.26 983.79 0.0K
10:00 982.48 982.48 980.72 981.23 0.0K
10:01 981.33 982.19 981.32 982.19 0.0K
10:02 982.19 982.35 982.02 982.21 0.0K
10:03 982.06 982.22 981.88 981.90 0.0K
10:04 981.96 982.02 981.52 981.79 0.0K
10:05 981.78 982.26 981.66 982.26 0.0K
10:06 982.33 982.78 982.33 982.51 0.0K
10:07 982.43 982.43 981.87 982.22 0.0K
10:08 982.27 982.73 982.27 982.67 0.0K
10:09 982.67 983.54 982.67 983.54 0.0K
10:10 983.52 983.84 983.49 983.50 0.0K
10:11 983.48 984.17 983.47 984.14 0.0K
10:12 984.14 984.47 983.83 983.83 0.0K
10:13 983.83 983.93 983.21 983.21 0.0K
10:14 983.21 983.33 982.75 982.77 0.0K
10:15 982.79 982.79 982.19 982.19 0.0K
10:16 982.22 982.22 981.55 981.65 0.0K
10:17 981.68 981.69 981.49 981.49 0.0K
10:18 981.47 981.66 981.47 981.57 0.0K
10:19 981.60 982.08 981.60 982.07 0.0K
10:20 982.08 982.44 981.97 981.97 0.0K
10:21 982.00 982.09 981.91 982.05 0.0K
10:22 982.06 982.53 982.06 982.50 0.0K
10:23 982.50 982.50 982.32 982.35 0.0K
10:24 982.34 982.49 982.13 982.13 0.0K
10:25 982.13 982.14 981.87 981.87 0.0K
10:26 981.90 982.04 981.58 981.59 0.0K
10:27 981.59 981.84 981.59 981.84 0.0K
10:28 981.84 981.91 981.80 981.80 0.0K
10:29 981.80 982.05 981.67 981.67 0.0K
10:30 981.65 981.96 981.65 981.96 0.0K
10:31 982.00 982.52 982.00 982.21 0.0K
10:32 982.25 982.25 981.74 981.90 0.0K
10:33 981.91 982.40 981.89 982.40 0.0K
10:34 982.44 982.54 982.43 982.52 0.0K
10:35 982.52 982.86 982.52 982.84 0.0K
10:36 982.94 982.94 982.66 982.69 0.0K
10:37 982.70 982.70 982.41 982.50 0.0K
10:38 982.48 982.48 981.81 981.82 0.0K
10:39 981.79 981.79 981.60 981.76 0.0K
10:40 981.72 981.75 981.68 981.71 0.0K
10:41 981.70 982.21 981.70 982.20 0.0K
10:42 982.21 982.66 982.21 982.63 0.0K
10:43 982.62 982.62 982.09 982.24 0.0K
10:44 982.17 982.18 981.99 982.04 0.0K
10:45 982.06 982.06 981.61 981.63 0.0K
10:46 981.58 981.72 981.41 981.42 0.0K
10:47 981.46 981.46 980.79 980.88 0.0K
10:48 980.87 980.89 980.32 980.32 0.0K
10:49 980.31 980.41 980.11 980.11 0.0K
10:50 980.11 980.11 979.95 980.04 0.0K
10:51 980.05 980.45 980.05 980.45 0.0K
10:52 980.47 980.69 980.47 980.61 0.0K
10:53 980.50 980.50 977.81 977.83 0.0K
10:54 977.67 977.67 976.31 976.61 0.0K
10:55 976.59 977.22 976.52 977.17 0.0K
10:56 977.13 977.70 976.86 977.64 0.0K
10:57 977.64 977.64 977.18 977.18 0.0K
10:58 977.18 977.67 977.18 977.57 0.0K
10:59 977.60 978.12 977.57 978.12 0.0K
11:00 978.14 978.25 977.68 977.70 0.0K
11:01 977.70 977.73 977.49 977.56 0.0K
11:02 977.56 977.89 977.50 977.62 0.0K
11:03 977.55 977.84 977.40 977.84 0.0K
11:04 977.85 977.98 977.85 977.90 0.0K
11:05 977.87 978.24 977.87 977.91 0.0K
11:06 977.84 978.51 977.81 978.50 0.0K
11:07 978.55 979.24 978.47 979.24 0.0K
11:08 979.24 979.49 979.24 979.48 0.0K
11:09 979.56 980.09 979.56 979.85 0.0K
11:10 979.78 979.78 979.36 979.40 0.0K
11:11 979.46 979.54 979.45 979.45 0.0K
11:12 979.40 979.40 979.07 979.10 0.0K
11:13 979.17 979.17 978.36 978.36 0.0K
11:14 978.32 978.32 978.08 978.23 0.0K
11:15 978.24 978.36 977.94 978.12 0.0K
11:16 978.15 978.50 978.15 978.36 0.0K
11:17 978.35 979.03 978.35 979.03 0.0K
11:18 979.11 979.35 979.11 979.30 0.0K
11:19 979.29 980.11 979.29 979.90 0.0K
11:20 979.91 980.43 979.88 980.36 0.0K
11:21 980.18 980.18 979.87 979.87 0.0K
11:22 979.90 980.00 979.82 979.94 0.0K
11:23 979.84 980.09 979.83 980.09 0.0K
11:24 980.08 980.09 979.56 979.58 0.0K
11:25 979.24 979.24 978.89 978.89 0.0K
11:26 978.84 978.84 978.20 978.20 0.0K
11:27 978.22 978.50 978.22 978.23 0.0K
11:28 978.23 978.23 978.00 978.02 0.0K
11:29 977.95 977.97 977.84 977.94 0.0K
11:30 977.91 978.94 977.91 978.94 0.0K
11:31 978.98 979.10 978.86 979.05 0.0K
11:32 979.05 979.45 978.80 978.80 0.0K
11:33 978.80 978.80 978.72 978.79 0.0K
11:34 978.73 978.92 978.65 978.92 0.0K
11:35 978.91 979.22 978.89 978.97 0.0K
11:36 979.01 979.28 978.93 979.22 0.0K
11:37 978.95 979.02 978.92 979.02 0.0K
11:38 979.00 979.00 978.83 978.84 0.0K
11:39 978.91 978.91 978.80 978.84 0.0K
11:40 978.83 979.01 978.83 979.01 0.0K
11:41 979.14 979.14 978.57 978.57 0.0K
11:42 978.53 978.53 978.08 978.18 0.0K
11:43 978.17 978.17 977.84 977.92 0.0K
11:44 977.94 978.29 977.94 978.28 0.0K
11:45 978.25 978.31 978.18 978.21 0.0K
11:46 978.25 978.39 977.99 978.03 0.0K
11:47 978.01 978.20 978.01 978.18 0.0K
11:48 978.18 978.33 978.16 978.33 0.0K
11:49 978.23 978.23 978.02 978.02 0.0K
11:50 978.02 978.16 978.02 978.09 0.0K
11:51 978.09 978.10 977.72 977.76 0.0K
11:52 977.83 977.83 977.70 977.70 0.0K
11:53 977.69 978.14 977.69 978.10 0.0K
11:54 978.09 978.09 977.61 977.69 0.0K
11:55 977.69 977.89 977.69 977.89 0.0K
11:56 977.89 977.94 977.78 977.92 0.0K
11:57 977.85 978.41 977.85 978.26 0.0K
11:58 978.26 978.41 977.78 977.80 0.0K
11:59 977.81 977.99 977.81 977.97 0.0K
12:00 977.92 977.92 977.43 977.85 0.0K
12:01 977.86 977.92 977.74 977.91 0.0K
12:02 977.98 978.00 977.91 977.94 0.0K
12:03 977.91 977.91 977.12 977.14 0.0K
12:04 977.09 977.12 976.93 977.00 0.0K
12:05 977.00 977.00 976.46 976.64 0.0K
12:06 976.75 977.15 976.75 977.11 0.0K
12:07 977.11 978.22 977.11 978.17 0.0K
12:08 978.15 978.31 977.97 978.25 0.0K
12:09 978.29 978.45 978.29 978.39 0.0K
12:10 978.39 978.39 977.89 977.96 0.0K
12:11 977.95 977.95 977.49 977.72 0.0K
12:12 977.95 978.16 977.95 978.03 0.0K
12:13 977.91 978.00 977.84 977.84 0.0K
12:14 977.84 977.84 977.62 977.72 0.0K
12:15 977.72 977.74 977.50 977.51 0.0K
12:16 977.63 977.80 977.63 977.77 0.0K
12:17 977.76 977.76 977.48 977.53 0.0K
12:18 977.53 977.53 976.54 976.80 0.0K
12:19 976.88 977.95 976.88 977.95 0.0K
12:20 978.12 978.26 978.12 978.26 0.0K
12:21 978.26 979.12 978.04 979.12 0.0K
12:22 979.17 979.17 978.64 978.65 0.0K
12:23 978.56 978.56 977.96 978.01 0.0K
12:24 977.99 977.99 977.74 977.74 0.0K
12:25 977.74 977.74 977.59 977.61 0.0K
12:26 977.75 977.99 977.75 977.95 0.0K
12:27 977.95 978.07 977.91 978.07 0.0K
12:28 978.08 978.38 978.08 978.38 0.0K
12:29 978.38 978.74 978.35 978.35 0.0K
12:30 978.36 978.52 978.27 978.52 0.0K
12:31 978.52 978.66 978.52 978.66 0.0K
12:32 978.64 978.84 978.64 978.75 0.0K
12:33 978.75 978.90 978.70 978.90 0.0K
12:34 978.86 978.86 978.75 978.84 0.0K
12:35 978.84 978.84 978.79 978.81 0.0K
12:36 978.72 978.72 978.67 978.69 0.0K
12:37 978.68 978.68 978.39 978.39 0.0K
12:38 978.39 978.39 978.21 978.24 0.0K
12:39 978.18 978.21 977.95 977.95 0.0K
12:40 977.95 977.95 977.53 977.69 0.0K
12:41 977.70 977.81 977.59 977.59 0.0K
12:42 977.57 977.59 977.53 977.53 0.0K
12:43 977.53 977.53 977.41 977.52 0.0K
12:44 977.50 977.56 977.49 977.50 0.0K
12:45 977.47 977.78 977.46 977.78 0.0K
12:46 977.83 978.12 977.83 977.85 0.0K
12:47 977.85 978.22 977.85 978.22 0.0K
12:48 978.22 979.00 978.21 978.99 0.0K
12:49 978.99 979.11 978.99 979.09 0.0K
12:50 979.09 979.09 978.66 978.69 0.0K
12:51 978.70 978.70 978.49 978.50 0.0K
12:52 978.43 978.63 978.43 978.54 0.0K
12:53 978.54 978.54 978.12 978.14 0.0K
12:54 978.17 978.31 978.17 978.31 0.0K
12:55 978.29 978.29 978.11 978.11 0.0K
12:56 978.11 978.21 978.06 978.21 0.0K
12:57 978.21 978.21 978.08 978.15 0.0K
12:58 978.15 978.15 977.80 977.80 0.0K
12:59 977.80 977.80 977.55 977.57 0.0K
13:00 977.56 977.93 977.48 977.93 0.0K
13:01 977.93 978.00 977.88 977.98 0.0K
13:02 978.09 978.21 978.05 978.05 0.0K
13:03 978.05 978.21 978.04 978.10 0.0K
13:04 978.04 978.17 977.98 978.08 0.0K
13:05 978.08 978.54 978.06 978.54 0.0K
13:06 978.54 978.91 978.54 978.91 0.0K
13:07 978.91 979.04 978.91 979.02 0.0K
13:08 979.07 979.32 979.06 979.32 0.0K
13:09 979.33 979.52 979.25 979.52 0.0K
13:10 979.50 979.60 979.40 979.43 0.0K
13:11 979.43 979.46 979.18 979.18 0.0K
13:12 979.26 979.73 979.26 979.70 0.0K
13:13 979.69 979.89 979.69 979.89 0.0K
13:14 979.90 979.99 979.78 979.99 0.0K
13:15 980.10 980.29 980.10 980.29 0.0K
13:16 980.30 980.48 980.29 980.45 0.0K
13:17 980.46 980.47 980.38 980.40 0.0K
13:18 980.39 980.40 980.23 980.25 0.0K
13:19 980.25 980.45 980.25 980.45 0.0K
13:20 980.44 980.66 980.42 980.56 0.0K
13:21 980.59 980.65 980.59 980.61 0.0K
13:22 980.65 980.66 980.58 980.58 0.0K
13:23 980.57 980.80 980.57 980.79 0.0K
13:24 980.83 980.95 980.80 980.92 0.0K
13:25 980.92 981.17 980.92 981.09 0.0K
13:26 981.08 981.08 981.00 981.00 0.0K
13:27 981.00 981.01 980.84 980.96 0.0K
13:28 980.96 980.97 980.86 980.88 0.0K
13:29 980.88 980.90 980.62 980.62 0.0K
13:30 980.63 980.67 980.58 980.67 0.0K
13:31 980.67 980.70 980.59 980.67 0.0K
13:32 980.66 980.73 980.59 980.61 0.0K
13:33 980.62 980.62 980.54 980.60 0.0K
13:34 980.61 980.74 980.58 980.58 0.0K
13:35 980.59 981.22 980.59 981.22 0.0K
13:36 981.22 981.36 981.22 981.36 0.0K
13:37 981.36 981.63 981.36 981.63 0.0K
13:38 981.62 981.62 981.49 981.49 0.0K
13:39 981.49 981.49 981.22 981.49 0.0K
13:40 981.46 981.46 981.06 981.06 0.0K
13:41 981.06 981.07 980.62 980.64 0.0K
13:42 980.64 980.66 980.54 980.56 0.0K
13:43 980.54 980.54 980.11 980.11 0.0K
13:44 980.15 980.19 980.14 980.19 0.0K
13:45 980.18 980.18 979.97 979.97 0.0K
13:46 979.93 979.98 979.92 979.98 0.0K
13:47 979.97 980.25 979.82 980.25 0.0K
13:48 980.36 980.48 980.36 980.48 0.0K
13:49 980.37 980.56 980.36 980.56 0.0K
13:50 980.65 980.71 980.65 980.66 0.0K
13:51 980.68 980.75 980.67 980.67 0.0K
13:52 980.66 980.69 980.38 980.38 0.0K
13:53 980.34 980.34 980.05 980.14 0.0K
13:54 980.22 980.31 980.22 980.26 0.0K
13:55 980.26 980.26 979.96 979.97 0.0K
13:56 979.97 980.00 979.95 979.95 0.0K
13:57 979.94 979.95 979.73 979.74 0.0K
13:58 979.74 979.74 979.64 979.64 0.0K
13:59 979.61 979.61 979.19 979.19 0.0K
14:00 979.24 979.37 979.24 979.36 0.0K
14:01 979.38 979.59 979.38 979.57 0.0K
14:02 979.57 979.57 979.48 979.48 0.0K
14:03 979.48 979.64 979.46 979.47 0.0K
14:04 979.47 979.49 979.30 979.41 0.0K
14:05 979.41 979.70 979.41 979.64 0.0K
14:06 979.64 979.64 979.35 979.36 0.0K
14:07 979.34 979.34 979.16 979.28 0.0K
14:08 979.28 979.60 979.28 979.52 0.0K
14:09 979.55 979.57 979.53 979.55 0.0K
14:10 979.56 979.67 979.55 979.63 0.0K
14:11 979.63 979.67 979.56 979.66 0.0K
14:12 979.62 979.62 979.22 979.22 0.0K
14:13 979.13 979.13 979.09 979.10 0.0K
14:14 979.09 979.10 979.01 979.01 0.0K
14:15 979.01 979.10 978.89 979.10 0.0K
14:16 979.10 979.32 979.10 979.32 0.0K
14:17 979.32 979.32 979.29 979.29 0.0K
14:18 979.28 979.35 979.28 979.35 0.0K
14:19 979.42 979.57 979.42 979.56 0.0K
14:20 979.58 979.81 979.58 979.81 0.0K
14:21 979.78 979.78 979.63 979.63 0.0K
14:22 979.63 979.63 979.44 979.45 0.0K
14:23 979.45 979.46 979.34 979.36 0.0K
14:24 979.37 979.52 979.37 979.46 0.0K
14:25 979.49 979.71 979.49 979.65 0.0K
14:26 979.65 979.68 979.62 979.63 0.0K
14:27 979.65 979.66 979.50 979.55 0.0K
14:28 979.56 979.60 979.56 979.59 0.0K
14:29 979.59 979.59 979.05 979.05 0.0K
14:30 979.03 979.03 978.75 978.77 0.0K
14:31 978.76 978.76 978.68 978.73 0.0K
14:32 978.73 978.96 978.72 978.90 0.0K
14:33 978.90 979.01 978.81 978.83 0.0K
14:34 978.83 979.24 978.83 979.24 0.0K
14:35 979.25 979.29 979.09 979.09 0.0K
14:36 979.09 979.45 979.09 979.45 0.0K
14:37 979.47 979.50 979.46 979.50 0.0K
14:38 979.60 979.61 979.55 979.55 0.0K
14:39 979.55 979.71 979.52 979.71 0.0K
14:40 979.72 979.87 979.71 979.87 0.0K
14:41 979.92 980.00 979.92 979.94 0.0K
14:42 979.96 980.21 979.96 980.20 0.0K
14:43 980.19 980.24 980.17 980.17 0.0K
14:44 980.17 980.19 980.09 980.10 0.0K
14:45 980.10 980.21 980.09 980.09 0.0K
14:46 980.08 980.08 979.77 979.79 0.0K
14:47 979.78 979.94 979.74 979.94 0.0K
14:48 980.01 980.22 980.01 980.21 0.0K
14:49 980.21 980.39 980.20 980.39 0.0K
14:50 980.39 980.60 980.39 980.60 0.0K
14:51 980.60 980.64 980.47 980.47 0.0K
14:52 980.46 980.48 980.15 980.15 0.0K
14:53 980.15 980.16 979.56 979.61 0.0K
14:54 979.64 979.72 979.64 979.65 0.0K
14:55 979.65 979.65 979.53 979.58 0.0K
14:56 979.59 979.66 979.38 979.41 0.0K
14:57 979.41 979.41 979.27 979.36 0.0K
14:58 979.37 979.38 979.20 979.20 0.0K
14:59 979.17 979.18 979.14 979.16 0.0K
15:00 979.14 979.14 979.03 979.03 0.0K
15:01 979.02 979.02 978.60 978.60 0.0K
15:02 978.60 978.87 978.60 978.87 0.0K
15:03 978.86 978.86 978.78 978.78 0.0K
15:04 978.78 978.87 978.68 978.68 0.0K
15:05 978.68 978.74 978.67 978.73 0.0K
15:06 978.74 978.85 978.65 978.81 0.0K
15:07 978.81 978.82 978.74 978.75 0.0K
15:08 978.79 978.79 978.28 978.28 0.0K
15:09 978.28 978.36 978.17 978.36 0.0K
15:10 978.36 978.41 978.09 978.09 0.0K
15:11 978.12 978.13 978.07 978.09 0.0K
15:12 978.10 978.17 978.05 978.17 0.0K
15:13 978.19 978.44 978.19 978.42 0.0K
15:14 978.42 978.44 978.11 978.11 0.0K
15:15 978.11 978.11 977.92 977.92 0.0K
15:16 977.92 977.96 977.67 977.87 0.0K
15:17 977.88 977.93 977.77 977.92 0.0K
15:18 977.89 978.04 977.87 978.04 0.0K
15:19 978.10 978.24 978.06 978.10 0.0K
15:20 978.12 978.53 978.11 978.43 0.0K
15:21 978.42 978.57 978.42 978.53 0.0K
15:22 978.53 978.70 978.51 978.70 0.0K
15:23 978.72 978.82 978.72 978.82 0.0K
15:24 978.85 978.86 978.74 978.77 0.0K
15:25 978.77 978.88 978.75 978.88 0.0K
15:26 978.91 978.93 978.82 978.82 0.0K
15:27 978.81 978.81 978.64 978.66 0.0K
15:28 978.63 978.73 978.47 978.72 0.0K
15:29 978.74 978.74 978.61 978.62 0.0K
15:30 978.59 979.23 978.59 979.17 0.0K
15:31 979.13 979.13 978.93 978.94 0.0K
15:32 978.93 979.27 978.93 979.11 0.0K
15:33 979.12 979.15 979.03 979.13 0.0K
15:34 979.12 979.26 979.04 979.17 0.0K
15:35 979.17 979.17 978.79 978.96 0.0K
15:36 978.97 979.08 978.93 978.93 0.0K
15:37 978.91 978.95 978.85 978.91 0.0K
15:38 978.89 978.89 978.66 978.66 0.0K
15:39 978.64 978.64 978.47 978.48 0.0K
15:40 978.49 978.49 977.97 978.03 0.0K
15:41 978.04 978.11 977.97 977.99 0.0K
15:42 977.99 977.99 977.77 977.83 0.0K
15:43 977.83 977.95 977.80 977.87 0.0K
15:44 977.90 977.91 977.82 977.85 0.0K
15:45 977.87 977.87 977.69 977.84 0.0K
15:46 977.85 978.18 977.85 978.17 0.0K
15:47 978.16 978.29 978.16 978.22 0.0K
15:48 978.22 978.79 978.22 978.75 0.0K
15:49 978.77 978.77 978.26 978.26 0.0K
15:50 978.30 978.99 978.30 978.75 0.0K
15:51 978.75 978.75 978.50 978.58 0.0K
15:52 978.57 978.73 978.46 978.65 0.0K
15:53 978.61 978.61 978.20 978.25 0.0K
15:54 978.27 978.49 978.23 978.46 0.0K
15:55 978.08 978.16 977.73 977.77 0.0K
15:56 977.67 977.67 977.25 977.38 0.0K
15:57 977.44 977.73 977.37 977.51 0.0K
15:58 977.52 977.52 977.23 977.26 0.0K
15:59 977.29 977.61 977.16 977.58 0.0K
16:00 977.62 977.62 977.58 977.58 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