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
09:30 977.95 978.45 977.95 978.07 0.0K
09:31 978.10 979.67 978.08 979.66 0.0K
09:32 979.60 979.97 979.38 979.42 0.0K
09:33 979.42 979.79 979.11 979.65 0.0K
09:34 979.70 980.61 979.70 980.01 0.0K
09:35 979.93 979.93 978.66 978.72 0.0K
09:36 978.71 978.71 977.51 977.51 0.0K
09:37 977.56 977.67 977.51 977.51 0.0K
09:38 977.47 977.65 977.06 977.65 0.0K
09:39 977.65 978.59 977.57 978.55 0.0K
09:40 978.66 978.71 978.29 978.30 0.0K
09:41 978.37 978.37 976.86 976.86 0.0K
09:42 976.86 976.93 975.43 975.55 0.0K
09:43 975.56 975.57 975.31 975.40 0.0K
09:44 975.35 975.94 975.33 975.84 0.0K
09:45 975.81 976.12 975.81 975.82 0.0K
09:46 975.78 975.79 975.05 975.05 0.0K
09:47 975.18 975.18 974.55 974.61 0.0K
09:48 974.94 976.45 974.94 976.45 0.0K
09:49 977.05 978.30 977.05 977.99 0.0K
09:50 978.00 978.38 977.73 977.73 0.0K
09:51 977.74 978.02 977.69 977.70 0.0K
09:52 977.71 977.92 977.51 977.77 0.0K
09:53 977.77 978.85 977.77 978.85 0.0K
09:54 978.85 979.08 978.59 978.62 0.0K
09:55 978.40 978.57 978.06 978.08 0.0K
09:56 978.07 978.21 977.85 978.21 0.0K
09:57 978.20 978.41 977.58 977.58 0.0K
09:58 977.51 977.76 977.49 977.71 0.0K
09:59 977.71 977.93 977.67 977.78 0.0K
10:00 977.77 977.82 977.50 977.50 0.0K
10:01 977.35 977.68 977.06 977.37 0.0K
10:02 977.40 977.62 977.32 977.62 0.0K
10:03 977.65 977.70 977.40 977.48 0.0K
10:04 977.48 977.91 977.48 977.91 0.0K
10:05 977.94 978.11 977.91 978.09 0.0K
10:06 978.14 978.67 978.14 978.67 0.0K
10:07 978.68 978.87 978.55 978.87 0.0K
10:08 978.92 979.67 978.81 979.67 0.0K
10:09 979.72 980.17 979.63 980.17 0.0K
10:10 980.13 980.49 979.81 980.49 0.0K
10:11 980.39 980.57 980.16 980.16 0.0K
10:12 980.17 980.58 980.17 980.21 0.0K
10:13 980.20 980.20 979.76 979.76 0.0K
10:14 979.75 979.77 979.61 979.74 0.0K
10:15 979.74 979.76 979.30 979.30 0.0K
10:16 979.24 979.24 979.01 979.03 0.0K
10:17 979.03 979.31 978.91 979.31 0.0K
10:18 979.35 979.80 979.35 979.66 0.0K
10:19 979.65 979.65 979.27 979.28 0.0K
10:20 979.28 979.28 978.36 978.37 0.0K
10:21 978.35 978.35 977.91 978.09 0.0K
10:22 978.08 978.47 978.00 978.30 0.0K
10:23 978.32 978.70 978.32 978.70 0.0K
10:24 978.70 978.82 978.69 978.71 0.0K
10:25 978.71 978.79 978.67 978.79 0.0K
10:26 978.79 978.79 978.53 978.68 0.0K
10:27 978.69 979.42 978.69 979.42 0.0K
10:28 979.35 979.52 979.29 979.52 0.0K
10:29 979.52 979.94 979.51 979.92 0.0K
10:30 980.00 980.22 979.92 980.22 0.0K
10:31 980.22 980.33 980.14 980.33 0.0K
10:32 980.35 980.41 980.22 980.37 0.0K
10:33 980.33 980.39 980.05 980.05 0.0K
10:34 980.02 980.02 979.80 979.88 0.0K
10:35 979.87 980.18 979.87 980.18 0.0K
10:36 980.18 980.71 980.18 980.71 0.0K
10:37 980.71 980.83 980.66 980.75 0.0K
10:38 980.77 981.18 980.77 981.12 0.0K
10:39 981.18 981.26 981.10 981.12 0.0K
10:40 981.12 981.35 981.10 981.35 0.0K
10:41 981.34 981.34 980.94 980.94 0.0K
10:42 980.94 981.17 980.82 981.17 0.0K
10:43 981.18 981.91 981.18 981.87 0.0K
10:44 981.87 982.03 981.78 982.03 0.0K
10:45 982.05 983.22 982.05 983.22 0.0K
10:46 983.23 983.43 983.15 983.35 0.0K
10:47 983.35 983.41 983.28 983.41 0.0K
10:48 983.44 983.97 983.44 983.97 0.0K
10:49 983.97 984.35 983.97 984.26 0.0K
10:50 984.28 984.45 984.28 984.45 0.0K
10:51 984.43 984.91 984.43 984.87 0.0K
10:52 984.78 984.78 984.49 984.50 0.0K
10:53 984.50 984.79 984.50 984.79 0.0K
10:54 984.84 984.84 984.46 984.47 0.0K
10:55 984.47 985.06 984.47 984.91 0.0K
10:56 984.91 984.95 984.66 984.77 0.0K
10:57 984.79 984.92 984.73 984.75 0.0K
10:58 984.76 984.76 984.47 984.47 0.0K
10:59 984.41 984.41 983.92 983.92 0.0K
11:00 983.96 984.14 983.84 983.84 0.0K
11:01 983.61 983.61 983.28 983.37 0.0K
11:02 983.34 983.34 983.11 983.29 0.0K
11:03 983.34 983.46 983.09 983.18 0.0K
11:04 983.15 983.23 983.11 983.20 0.0K
11:05 983.21 983.21 983.02 983.07 0.0K
11:06 983.04 983.20 982.94 983.20 0.0K
11:07 983.19 983.37 983.17 983.34 0.0K
11:08 983.36 983.51 983.31 983.51 0.0K
11:09 983.51 983.65 983.42 983.42 0.0K
11:10 983.37 983.62 983.28 983.62 0.0K
11:11 983.62 983.62 983.39 983.49 0.0K
11:12 983.50 983.50 983.15 983.20 0.0K
11:13 983.19 983.19 982.69 982.69 0.0K
11:14 982.56 982.56 982.01 982.23 0.0K
11:15 982.17 982.45 982.16 982.36 0.0K
11:16 982.36 982.36 982.16 982.23 0.0K
11:17 982.18 982.18 981.65 981.65 0.0K
11:18 981.54 981.54 981.37 981.38 0.0K
11:19 981.38 981.38 981.26 981.29 0.0K
11:20 981.31 981.44 981.22 981.22 0.0K
11:21 981.22 981.41 981.17 981.37 0.0K
11:22 981.37 981.66 981.37 981.57 0.0K
11:23 981.59 981.69 981.52 981.52 0.0K
11:24 981.52 981.53 981.37 981.53 0.0K
11:25 981.58 981.99 981.58 981.76 0.0K
11:26 981.76 981.80 981.72 981.80 0.0K
11:27 981.80 982.44 981.79 982.43 0.0K
11:28 982.43 982.56 982.34 982.56 0.0K
11:29 982.56 982.56 982.27 982.27 0.0K
11:30 982.27 982.49 982.26 982.48 0.0K
11:31 982.48 982.54 982.33 982.45 0.0K
11:32 982.44 982.44 982.05 982.05 0.0K
11:33 982.05 982.05 981.86 981.87 0.0K
11:34 981.83 981.87 981.78 981.82 0.0K
11:35 981.80 981.80 981.73 981.75 0.0K
11:36 981.70 981.75 981.66 981.71 0.0K
11:37 981.71 981.71 981.46 981.58 0.0K
11:38 981.59 981.59 981.48 981.53 0.0K
11:39 981.51 981.52 981.44 981.46 0.0K
11:40 981.45 981.48 981.41 981.41 0.0K
11:41 981.39 981.43 981.31 981.34 0.0K
11:42 981.35 981.45 981.07 981.07 0.0K
11:43 981.07 981.10 981.05 981.08 0.0K
11:44 981.09 981.20 981.00 981.03 0.0K
11:45 981.03 981.04 980.78 980.78 0.0K
11:46 980.83 980.83 980.64 980.66 0.0K
11:47 980.66 980.76 980.61 980.65 0.0K
11:48 980.65 980.71 980.63 980.71 0.0K
11:49 980.70 980.75 980.70 980.73 0.0K
11:50 980.75 980.80 980.53 980.54 0.0K
11:51 980.53 980.69 980.52 980.69 0.0K
11:52 980.69 980.82 980.66 980.66 0.0K
11:53 980.66 980.71 980.56 980.56 0.0K
11:54 980.55 980.55 980.48 980.51 0.0K
11:55 980.51 980.54 980.47 980.52 0.0K
11:56 980.50 980.53 979.96 979.96 0.0K
11:57 979.96 979.96 979.87 979.87 0.0K
11:58 979.88 980.00 979.88 979.95 0.0K
11:59 979.94 979.97 979.88 979.91 0.0K
12:00 979.91 979.91 979.80 979.83 0.0K
12:01 979.84 980.10 979.84 980.07 0.0K
12:02 980.01 980.01 979.80 979.80 0.0K
12:03 979.80 979.80 979.72 979.75 0.0K
12:04 979.74 979.74 979.60 979.60 0.0K
12:05 979.60 979.60 979.39 979.39 0.0K
12:06 979.38 979.46 979.38 979.39 0.0K
12:07 979.39 979.42 979.32 979.35 0.0K
12:08 979.35 979.38 979.00 979.04 0.0K
12:09 979.04 979.24 979.03 979.24 0.0K
12:10 979.28 979.30 979.11 979.11 0.0K
12:11 979.11 979.12 979.08 979.09 0.0K
12:12 979.08 979.08 978.83 978.83 0.0K
12:13 978.76 978.76 978.59 978.60 0.0K
12:14 978.60 978.60 978.43 978.43 0.0K
12:15 978.36 978.36 978.10 978.10 0.0K
12:16 978.10 978.12 978.02 978.10 0.0K
12:17 978.11 978.37 978.10 978.37 0.0K
12:18 978.38 978.66 978.38 978.66 0.0K
12:19 978.66 978.70 978.66 978.67 0.0K
12:20 978.67 978.67 978.37 978.40 0.0K
12:21 978.39 978.48 978.18 978.18 0.0K
12:22 978.18 978.30 978.18 978.30 0.0K
12:23 978.29 978.38 978.26 978.38 0.0K
12:24 978.39 978.41 978.30 978.30 0.0K
12:25 978.30 978.32 978.21 978.26 0.0K
12:26 978.24 978.24 978.15 978.23 0.0K
12:27 978.23 978.54 978.23 978.50 0.0K
12:28 978.50 978.60 978.50 978.58 0.0K
12:29 978.59 978.66 978.58 978.58 0.0K
12:30 978.58 978.70 978.58 978.62 0.0K
12:31 978.62 978.65 978.51 978.60 0.0K
12:32 978.60 978.60 978.20 978.20 0.0K
12:33 978.18 978.18 978.04 978.04 0.0K
12:34 978.04 978.04 977.87 977.87 0.0K
12:35 977.87 977.88 977.79 977.79 0.0K
12:36 977.79 977.96 977.79 977.91 0.0K
12:37 977.90 977.90 977.74 977.74 0.0K
12:38 977.77 977.88 977.76 977.82 0.0K
12:39 977.79 977.81 977.75 977.75 0.0K
12:40 977.76 978.01 977.68 978.01 0.0K
12:41 978.03 978.08 978.01 978.01 0.0K
12:42 978.06 978.22 978.06 978.22 0.0K
12:43 978.22 978.27 978.22 978.23 0.0K
12:44 978.23 978.31 978.23 978.30 0.0K
12:45 978.28 978.28 978.21 978.25 0.0K
12:46 978.26 978.31 978.26 978.31 0.0K
12:47 978.31 978.37 978.26 978.26 0.0K
12:48 978.26 978.26 978.13 978.17 0.0K
12:49 978.19 978.30 978.19 978.30 0.0K
12:50 978.31 978.37 978.31 978.33 0.0K
12:51 978.34 978.82 978.34 978.82 0.0K
12:52 978.84 978.94 978.83 978.94 0.0K
12:53 978.94 979.22 978.94 979.22 0.0K
12:54 979.22 979.55 979.22 979.55 0.0K
12:55 979.55 979.60 979.55 979.57 0.0K
12:56 979.56 979.56 979.40 979.40 0.0K
12:57 979.39 979.39 979.10 979.10 0.0K
12:58 979.10 979.10 979.00 979.00 0.0K
12:59 979.01 979.01 978.95 978.99 0.0K
13:00 978.99 979.25 978.98 979.24 0.0K
13:01 979.24 979.40 979.22 979.40 0.0K
13:02 979.45 979.59 979.45 979.54 0.0K
13:03 979.55 979.66 979.55 979.55 0.0K
13:04 979.55 979.82 979.55 979.82 0.0K
13:05 979.82 979.88 979.82 979.82 0.0K
13:06 979.84 979.98 979.84 979.91 0.0K
13:07 979.90 979.94 979.85 979.92 0.0K
13:08 979.87 979.87 979.81 979.86 0.0K
13:09 979.86 979.86 979.77 979.77 0.0K
13:10 979.77 979.95 979.77 979.95 0.0K
13:11 980.03 980.30 980.03 980.29 0.0K
13:12 980.33 980.43 980.33 980.43 0.0K
13:13 980.43 980.61 980.43 980.57 0.0K
13:14 980.56 980.57 980.10 980.10 0.0K
13:15 980.08 980.14 979.96 980.02 0.0K
13:16 980.11 980.11 979.99 979.99 0.0K
13:17 979.96 979.96 979.87 979.88 0.0K
13:18 979.88 979.88 979.49 979.51 0.0K
13:19 979.51 979.59 979.51 979.55 0.0K
13:20 979.55 979.61 979.51 979.61 0.0K
13:21 979.61 979.61 979.53 979.54 0.0K
13:22 979.55 979.55 979.36 979.36 0.0K
13:23 979.32 979.32 978.91 978.91 0.0K
13:24 978.91 979.44 978.90 979.44 0.0K
13:25 979.44 979.49 979.43 979.49 0.0K
13:26 979.49 979.49 979.37 979.38 0.0K
13:27 979.35 979.36 978.91 978.91 0.0K
13:28 978.91 978.93 978.85 978.85 0.0K
13:29 978.85 978.87 978.83 978.83 0.0K
13:30 978.83 978.85 978.83 978.85 0.0K
13:31 978.87 978.90 978.76 978.84 0.0K
13:32 978.84 978.84 978.55 978.55 0.0K
13:33 978.54 978.72 978.54 978.67 0.0K
13:34 978.67 978.79 978.64 978.77 0.0K
13:35 978.77 978.77 978.70 978.70 0.0K
13:36 978.70 978.78 978.62 978.78 0.0K
13:37 978.78 978.94 978.78 978.94 0.0K
13:38 978.94 978.95 978.91 978.93 0.0K
13:39 978.93 978.97 978.92 978.97 0.0K
13:40 978.97 979.10 978.93 979.10 0.0K
13:41 979.13 979.38 979.13 979.38 0.0K
13:42 979.41 979.46 979.41 979.46 0.0K
13:43 979.45 979.52 979.44 979.51 0.0K
13:44 979.50 979.66 979.50 979.66 0.0K
13:45 979.66 979.66 979.33 979.33 0.0K
13:46 979.33 979.34 979.05 979.05 0.0K
13:47 979.04 979.04 978.99 979.00 0.0K
13:48 979.01 979.02 978.94 978.96 0.0K
13:49 978.96 979.02 978.96 979.02 0.0K
13:50 979.02 979.08 979.01 979.06 0.0K
13:51 979.06 979.11 979.06 979.08 0.0K
13:52 979.08 979.57 979.08 979.57 0.0K
13:53 979.57 980.08 979.57 980.08 0.0K
13:54 980.08 980.22 980.07 980.22 0.0K
13:55 980.22 980.33 980.20 980.31 0.0K
13:56 980.31 980.42 980.31 980.40 0.0K
13:57 980.40 980.46 980.39 980.46 0.0K
13:58 980.44 980.46 980.26 980.41 0.0K
13:59 980.41 980.45 980.39 980.41 0.0K
14:00 980.38 980.38 980.26 980.30 0.0K
14:01 980.29 980.29 980.15 980.16 0.0K
14:02 980.16 980.32 980.16 980.28 0.0K
14:03 980.28 980.30 980.20 980.24 0.0K
14:04 980.24 980.39 980.24 980.39 0.0K
14:05 980.42 980.44 980.28 980.44 0.0K
14:06 980.44 980.75 980.44 980.75 0.0K
14:07 980.74 980.82 980.69 980.69 0.0K
14:08 980.69 980.72 980.69 980.70 0.0K
14:09 980.70 981.05 980.70 981.05 0.0K
14:10 981.04 981.04 980.94 980.95 0.0K
14:11 980.95 981.09 980.91 981.09 0.0K
14:12 981.10 981.10 981.00 981.03 0.0K
14:13 981.01 981.03 980.88 981.03 0.0K
14:14 981.08 981.21 981.06 981.21 0.0K
14:15 981.21 981.34 981.21 981.34 0.0K
14:16 981.32 981.37 981.25 981.25 0.0K
14:17 981.26 981.37 981.25 981.25 0.0K
14:18 981.28 981.32 981.25 981.26 0.0K
14:19 981.26 981.30 981.24 981.30 0.0K
14:20 981.30 981.35 981.30 981.33 0.0K
14:21 981.34 981.50 981.34 981.50 0.0K
14:22 981.54 981.65 981.47 981.48 0.0K
14:23 981.50 981.54 981.45 981.46 0.0K
14:24 981.47 981.61 981.47 981.59 0.0K
14:25 981.57 981.61 981.41 981.41 0.0K
14:26 981.39 981.43 981.37 981.38 0.0K
14:27 981.38 981.38 981.05 981.05 0.0K
14:28 981.03 981.03 980.90 980.94 0.0K
14:29 980.94 981.09 980.86 981.05 0.0K
14:30 981.05 981.06 980.80 980.80 0.0K
14:31 980.82 980.90 980.81 980.87 0.0K
14:32 980.87 980.92 980.82 980.82 0.0K
14:33 980.78 980.79 980.60 980.60 0.0K
14:34 980.60 980.68 980.54 980.68 0.0K
14:35 980.68 980.68 980.58 980.58 0.0K
14:36 980.61 980.63 980.51 980.51 0.0K
14:37 980.52 980.58 980.42 980.42 0.0K
14:38 980.42 980.74 980.42 980.74 0.0K
14:39 980.74 980.74 980.51 980.51 0.0K
14:40 980.51 980.66 980.51 980.56 0.0K
14:41 980.58 980.58 980.52 980.52 0.0K
14:42 980.65 980.68 980.53 980.53 0.0K
14:43 980.52 980.55 980.41 980.43 0.0K
14:44 980.44 980.45 980.31 980.31 0.0K
14:45 980.32 980.35 980.29 980.29 0.0K
14:46 980.29 980.61 980.29 980.61 0.0K
14:47 980.61 981.00 980.61 981.00 0.0K
14:48 981.01 981.02 980.98 981.00 0.0K
14:49 981.01 981.01 980.88 980.94 0.0K
14:50 980.95 981.00 980.94 980.95 0.0K
14:51 980.95 980.96 980.84 980.84 0.0K
14:52 980.87 980.87 980.70 980.72 0.0K
14:53 980.72 980.93 980.69 980.92 0.0K
14:54 980.94 980.95 980.86 980.87 0.0K
14:55 980.87 980.87 980.67 980.69 0.0K
14:56 980.70 980.76 980.67 980.75 0.0K
14:57 980.74 980.79 980.74 980.79 0.0K
14:58 980.78 980.78 980.51 980.54 0.0K
14:59 980.54 980.65 980.54 980.65 0.0K
15:00 980.65 981.10 980.65 981.10 0.0K
15:01 981.10 981.16 980.94 981.16 0.0K
15:02 981.16 981.27 981.16 981.26 0.0K
15:03 981.26 981.34 981.26 981.27 0.0K
15:04 981.27 981.38 981.27 981.31 0.0K
15:05 981.32 981.32 981.02 981.02 0.0K
15:06 981.02 981.03 980.74 980.74 0.0K
15:07 980.74 980.88 980.71 980.88 0.0K
15:08 980.92 981.01 980.91 981.01 0.0K
15:09 981.01 981.15 980.97 981.12 0.0K
15:10 981.10 981.10 981.02 981.04 0.0K
15:11 981.04 981.13 981.03 981.13 0.0K
15:12 981.15 981.26 981.15 981.18 0.0K
15:13 981.18 981.22 981.12 981.13 0.0K
15:14 981.13 981.43 981.04 981.39 0.0K
15:15 981.39 981.45 981.35 981.45 0.0K
15:16 981.45 981.55 981.44 981.49 0.0K
15:17 981.49 981.55 981.48 981.54 0.0K
15:18 981.45 981.47 981.43 981.47 0.0K
15:19 981.50 981.55 981.48 981.48 0.0K
15:20 981.45 981.45 981.38 981.38 0.0K
15:21 981.38 981.74 981.38 981.74 0.0K
15:22 981.76 981.86 981.76 981.83 0.0K
15:23 981.81 982.06 981.77 982.06 0.0K
15:24 982.07 982.10 981.96 981.97 0.0K
15:25 982.01 982.20 981.99 982.12 0.0K
15:26 982.11 982.36 982.11 982.33 0.0K
15:27 982.42 982.78 982.42 982.78 0.0K
15:28 982.80 983.07 982.80 983.07 0.0K
15:29 983.10 983.31 983.10 983.31 0.0K
15:30 983.27 983.27 982.89 982.90 0.0K
15:31 982.92 982.98 982.87 982.88 0.0K
15:32 982.89 982.89 982.65 982.65 0.0K
15:33 982.67 982.91 982.67 982.91 0.0K
15:34 982.95 983.51 982.95 983.34 0.0K
15:35 983.28 983.41 983.15 983.41 0.0K
15:36 983.55 983.58 983.39 983.39 0.0K
15:37 983.41 983.43 983.31 983.42 0.0K
15:38 983.45 983.54 983.41 983.54 0.0K
15:39 983.52 983.55 983.41 983.54 0.0K
15:40 983.53 983.56 983.45 983.56 0.0K
15:41 983.57 983.80 983.57 983.80 0.0K
15:42 983.84 984.20 983.84 984.12 0.0K
15:43 984.12 984.44 984.12 984.44 0.0K
15:44 984.47 984.58 984.47 984.57 0.0K
15:45 984.54 984.65 984.54 984.60 0.0K
15:46 984.59 984.70 984.59 984.70 0.0K
15:47 984.65 984.73 984.59 984.67 0.0K
15:48 984.67 984.97 984.61 984.97 0.0K
15:49 984.99 985.22 984.99 985.05 0.0K
15:50 985.83 986.42 985.40 985.40 0.0K
15:51 985.35 985.35 984.80 984.80 0.0K
15:52 984.82 984.82 984.37 984.42 0.0K
15:53 984.42 984.42 983.93 983.93 0.0K
15:54 983.96 984.44 983.80 984.44 0.0K
15:55 985.65 987.33 985.65 987.33 0.0K
15:56 987.37 987.37 987.06 987.06 0.0K
15:57 987.06 987.12 986.74 986.87 0.0K
15:58 986.84 986.98 986.75 986.98 0.0K
15:59 987.05 988.69 986.97 988.67 0.0K
16:00 988.64 988.65 988.64 988.65 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