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
09:30 984.04 984.15 983.67 983.82 0.0K
09:31 983.74 983.74 982.19 982.21 0.0K
09:32 982.17 982.17 980.49 981.23 0.0K
09:33 981.22 981.48 979.76 979.76 0.0K
09:34 979.59 979.64 978.99 979.00 0.0K
09:35 978.98 978.98 978.43 978.57 0.0K
09:36 978.61 978.61 977.51 977.51 0.0K
09:37 977.51 977.65 977.03 977.17 0.0K
09:38 977.19 977.19 976.50 976.88 0.0K
09:39 976.77 976.78 976.19 976.39 0.0K
09:40 976.39 977.63 976.39 977.63 0.0K
09:41 977.64 978.05 977.64 978.04 0.0K
09:42 978.03 978.30 978.00 978.09 0.0K
09:43 978.10 978.84 978.10 978.84 0.0K
09:44 978.78 978.91 978.73 978.73 0.0K
09:45 978.84 978.87 978.28 978.28 0.0K
09:46 978.29 979.15 978.29 979.15 0.0K
09:47 979.15 979.15 978.89 979.01 0.0K
09:48 979.01 979.03 978.49 978.85 0.0K
09:49 978.98 979.02 978.80 978.90 0.0K
09:50 979.11 979.70 979.11 979.65 0.0K
09:51 979.65 980.04 979.65 979.73 0.0K
09:52 979.76 979.83 979.25 979.25 0.0K
09:53 979.22 979.62 979.20 979.59 0.0K
09:54 979.60 979.60 979.32 979.48 0.0K
09:55 979.50 979.75 979.43 979.73 0.0K
09:56 979.72 979.82 979.59 979.70 0.0K
09:57 979.78 979.84 979.43 979.45 0.0K
09:58 979.34 979.97 979.17 979.82 0.0K
09:59 979.80 979.80 979.50 979.69 0.0K
10:00 979.76 980.57 979.72 979.72 0.0K
10:01 979.71 979.76 979.48 979.48 0.0K
10:02 979.48 980.09 979.42 980.06 0.0K
10:03 980.06 980.50 980.06 980.46 0.0K
10:04 980.44 981.19 980.38 981.13 0.0K
10:05 981.12 981.35 981.03 981.35 0.0K
10:06 981.34 982.11 981.31 982.09 0.0K
10:07 982.15 982.70 982.14 982.68 0.0K
10:08 982.67 982.74 982.54 982.63 0.0K
10:09 982.62 982.62 982.36 982.45 0.0K
10:10 982.53 982.54 982.14 982.32 0.0K
10:11 982.33 982.33 981.53 981.53 0.0K
10:12 981.46 981.46 980.68 980.68 0.0K
10:13 980.66 980.66 980.12 980.12 0.0K
10:14 980.13 980.17 979.66 979.66 0.0K
10:15 979.55 979.56 979.38 979.41 0.0K
10:16 979.41 979.47 979.10 979.19 0.0K
10:17 979.26 979.29 979.02 979.09 0.0K
10:18 979.14 979.22 979.09 979.17 0.0K
10:19 979.21 979.57 979.21 979.54 0.0K
10:20 979.55 980.19 979.55 980.08 0.0K
10:21 980.08 980.17 979.90 980.06 0.0K
10:22 980.06 980.21 979.80 980.21 0.0K
10:23 980.21 980.23 980.12 980.12 0.0K
10:24 980.16 980.43 979.99 980.43 0.0K
10:25 980.40 980.52 980.40 980.52 0.0K
10:26 980.51 980.94 980.51 980.94 0.0K
10:27 980.91 980.91 980.34 980.37 0.0K
10:28 980.32 980.32 980.13 980.21 0.0K
10:29 980.25 980.71 980.25 980.71 0.0K
10:30 980.62 980.86 980.61 980.80 0.0K
10:31 980.73 980.73 980.49 980.51 0.0K
10:32 980.49 980.50 980.30 980.30 0.0K
10:33 980.30 980.30 980.11 980.11 0.0K
10:34 980.11 980.38 980.07 980.38 0.0K
10:35 980.36 980.57 980.35 980.56 0.0K
10:36 980.61 980.70 980.57 980.58 0.0K
10:37 980.57 980.57 980.39 980.48 0.0K
10:38 980.55 980.77 980.55 980.70 0.0K
10:39 980.71 980.78 980.66 980.69 0.0K
10:40 980.69 980.94 980.64 980.93 0.0K
10:41 980.88 981.01 980.85 980.91 0.0K
10:42 980.91 981.34 980.90 981.33 0.0K
10:43 981.33 981.33 981.00 981.00 0.0K
10:44 980.99 981.01 980.42 980.53 0.0K
10:45 980.45 981.03 980.43 981.03 0.0K
10:46 981.03 981.17 981.03 981.08 0.0K
10:47 981.08 981.52 981.08 981.52 0.0K
10:48 981.58 981.63 981.49 981.63 0.0K
10:49 981.70 981.80 981.70 981.80 0.0K
10:50 981.80 982.05 981.80 982.05 0.0K
10:51 982.08 982.22 982.07 982.22 0.0K
10:52 982.22 982.69 982.22 982.69 0.0K
10:53 982.68 983.46 982.68 983.45 0.0K
10:54 983.44 983.95 983.44 983.95 0.0K
10:55 983.95 984.10 983.95 984.06 0.0K
10:56 984.05 984.29 984.04 984.21 0.0K
10:57 984.19 984.21 984.03 984.05 0.0K
10:58 984.04 984.13 983.94 984.13 0.0K
10:59 984.13 984.30 984.13 984.29 0.0K
11:00 984.32 984.32 984.21 984.21 0.0K
11:01 984.21 984.25 984.08 984.08 0.0K
11:02 984.09 984.09 983.72 983.88 0.0K
11:03 984.00 984.21 984.00 984.21 0.0K
11:04 984.23 984.42 984.23 984.40 0.0K
11:05 984.43 984.48 984.31 984.47 0.0K
11:06 984.49 984.90 984.49 984.85 0.0K
11:07 984.85 984.86 984.81 984.85 0.0K
11:08 984.90 985.01 984.90 984.98 0.0K
11:09 985.00 985.05 984.93 985.05 0.0K
11:10 985.04 985.13 985.03 985.03 0.0K
11:11 985.02 985.08 984.90 985.08 0.0K
11:12 985.13 985.32 985.13 985.32 0.0K
11:13 985.32 985.56 985.32 985.56 0.0K
11:14 985.56 985.56 985.38 985.38 0.0K
11:15 985.37 985.64 985.35 985.64 0.0K
11:16 985.64 986.02 985.64 985.94 0.0K
11:17 985.95 986.03 985.95 985.97 0.0K
11:18 985.96 986.14 985.96 986.10 0.0K
11:19 986.11 986.22 986.11 986.13 0.0K
11:20 986.12 986.28 986.12 986.28 0.0K
11:21 986.28 986.47 986.26 986.47 0.0K
11:22 986.56 986.78 986.56 986.78 0.0K
11:23 986.81 986.87 986.77 986.87 0.0K
11:24 986.87 986.94 986.87 986.92 0.0K
11:25 986.92 986.99 986.86 986.99 0.0K
11:26 986.99 987.12 986.94 987.12 0.0K
11:27 987.12 987.15 986.84 986.84 0.0K
11:28 986.86 986.86 986.18 986.18 0.0K
11:29 986.02 986.02 985.62 985.63 0.0K
11:30 985.56 985.76 985.54 985.63 0.0K
11:31 985.62 985.82 985.62 985.79 0.0K
11:32 985.77 985.93 985.66 985.66 0.0K
11:33 985.67 985.67 985.32 985.32 0.0K
11:34 985.32 985.37 985.29 985.36 0.0K
11:35 985.36 985.37 985.24 985.24 0.0K
11:36 985.25 985.68 985.25 985.68 0.0K
11:37 985.71 985.73 985.61 985.70 0.0K
11:38 985.65 985.65 985.51 985.54 0.0K
11:39 985.57 985.57 985.31 985.32 0.0K
11:40 985.33 985.61 985.33 985.56 0.0K
11:41 985.56 985.64 985.48 985.48 0.0K
11:42 985.53 985.79 985.52 985.69 0.0K
11:43 985.69 985.95 985.69 985.80 0.0K
11:44 985.79 985.79 985.41 985.43 0.0K
11:45 985.50 985.52 985.36 985.36 0.0K
11:46 985.31 985.39 985.23 985.36 0.0K
11:47 985.36 985.47 985.30 985.37 0.0K
11:48 985.36 985.36 985.18 985.20 0.0K
11:49 985.18 985.18 985.03 985.04 0.0K
11:50 985.02 985.06 984.71 984.71 0.0K
11:51 984.59 984.59 984.21 984.23 0.0K
11:52 984.23 984.65 984.23 984.65 0.0K
11:53 984.64 984.80 984.64 984.76 0.0K
11:54 984.76 984.91 984.76 984.91 0.0K
11:55 984.91 984.95 984.88 984.89 0.0K
11:56 984.96 985.20 984.96 985.20 0.0K
11:57 985.29 985.35 985.24 985.34 0.0K
11:58 985.36 986.06 985.32 986.01 0.0K
11:59 986.11 986.13 985.77 985.81 0.0K
12:00 985.81 985.81 985.70 985.72 0.0K
12:01 985.79 986.01 985.79 986.01 0.0K
12:02 985.97 986.46 985.97 986.46 0.0K
12:03 986.47 986.98 986.41 986.98 0.0K
12:04 986.98 987.00 986.85 986.93 0.0K
12:05 986.97 986.97 986.70 986.70 0.0K
12:06 986.70 986.73 986.63 986.69 0.0K
12:07 986.69 986.95 986.52 986.52 0.0K
12:08 986.51 986.58 986.36 986.58 0.0K
12:09 986.60 986.74 986.54 986.74 0.0K
12:10 986.74 986.74 986.17 986.21 0.0K
12:11 986.21 986.33 986.10 986.23 0.0K
12:12 986.22 986.34 986.08 986.17 0.0K
12:13 986.17 986.24 986.08 986.08 0.0K
12:14 986.07 986.07 985.74 985.74 0.0K
12:15 985.72 985.98 985.68 985.91 0.0K
12:16 985.92 986.56 985.92 986.56 0.0K
12:17 986.68 986.76 986.68 986.72 0.0K
12:18 986.65 986.65 986.47 986.47 0.0K
12:19 986.47 986.54 986.43 986.54 0.0K
12:20 986.64 986.64 986.41 986.41 0.0K
12:21 986.40 986.40 985.89 985.89 0.0K
12:22 985.87 986.06 985.87 986.06 0.0K
12:23 986.06 986.14 986.00 986.14 0.0K
12:24 986.14 986.24 986.14 986.24 0.0K
12:25 986.24 986.25 986.13 986.15 0.0K
12:26 986.16 986.42 986.16 986.40 0.0K
12:27 986.39 986.39 986.34 986.37 0.0K
12:28 986.37 986.45 986.37 986.45 0.0K
12:29 986.45 986.45 986.29 986.36 0.0K
12:30 986.37 986.46 986.37 986.46 0.0K
12:31 986.47 986.65 986.47 986.51 0.0K
12:32 986.47 986.74 986.47 986.74 0.0K
12:33 986.72 986.79 986.71 986.79 0.0K
12:34 986.77 986.79 986.68 986.68 0.0K
12:35 986.68 986.81 986.59 986.79 0.0K
12:36 986.78 986.83 986.66 986.66 0.0K
12:37 986.66 986.88 986.66 986.88 0.0K
12:38 986.89 986.89 986.84 986.85 0.0K
12:39 986.85 986.87 986.75 986.75 0.0K
12:40 986.75 986.75 986.33 986.35 0.0K
12:41 986.38 986.59 986.38 986.59 0.0K
12:42 986.60 986.60 986.49 986.51 0.0K
12:43 986.51 986.55 986.18 986.18 0.0K
12:44 986.17 986.17 986.05 986.11 0.0K
12:45 986.14 986.25 986.06 986.14 0.0K
12:46 986.28 986.32 986.20 986.32 0.0K
12:47 986.32 986.64 986.31 986.62 0.0K
12:48 986.62 986.62 986.31 986.31 0.0K
12:49 986.31 986.31 986.09 986.10 0.0K
12:50 986.10 986.28 986.10 986.18 0.0K
12:51 986.09 986.15 985.86 985.86 0.0K
12:52 985.86 985.86 985.56 985.56 0.0K
12:53 985.57 985.57 985.44 985.45 0.0K
12:54 985.48 985.67 985.48 985.64 0.0K
12:55 985.64 985.64 985.40 985.43 0.0K
12:56 985.43 985.43 985.30 985.30 0.0K
12:57 985.30 985.30 985.18 985.18 0.0K
12:58 985.18 985.27 985.18 985.23 0.0K
12:59 985.23 985.25 985.22 985.24 0.0K
13:00 985.24 985.32 985.23 985.23 0.0K
13:01 985.24 985.26 984.99 984.99 0.0K
13:02 984.99 985.30 984.99 985.29 0.0K
13:03 985.29 985.29 985.06 985.06 0.0K
13:04 985.04 985.06 984.92 984.92 0.0K
13:05 984.92 985.13 984.82 985.13 0.0K
13:06 985.13 985.18 985.02 985.02 0.0K
13:07 985.02 985.02 984.61 984.61 0.0K
13:08 984.61 984.96 984.50 984.96 0.0K
13:09 984.96 984.96 984.88 984.89 0.0K
13:10 984.89 985.09 984.85 985.09 0.0K
13:11 985.08 985.18 985.08 985.18 0.0K
13:12 985.19 985.56 984.97 985.55 0.0K
13:13 985.55 985.75 985.55 985.75 0.0K
13:14 985.75 986.09 985.64 986.09 0.0K
13:15 986.09 986.09 985.97 985.99 0.0K
13:16 985.98 985.98 985.78 985.78 0.0K
13:17 985.77 985.77 985.62 985.67 0.0K
13:18 985.79 985.91 985.79 985.91 0.0K
13:19 985.91 986.13 985.91 986.12 0.0K
13:20 986.14 986.33 986.14 986.32 0.0K
13:21 986.31 986.32 986.26 986.27 0.0K
13:22 986.27 986.30 986.26 986.28 0.0K
13:23 986.28 986.31 986.19 986.19 0.0K
13:24 986.19 986.23 986.13 986.13 0.0K
13:25 986.13 986.19 985.98 985.98 0.0K
13:26 985.98 985.98 985.77 985.77 0.0K
13:27 985.75 985.76 985.70 985.72 0.0K
13:28 985.76 985.83 985.71 985.71 0.0K
13:29 985.66 985.66 985.47 985.47 0.0K
13:30 985.48 985.66 985.48 985.66 0.0K
13:31 985.67 985.69 985.61 985.61 0.0K
13:32 985.66 985.78 985.64 985.78 0.0K
13:33 985.78 985.93 985.78 985.93 0.0K
13:34 985.93 985.96 985.83 985.83 0.0K
13:35 985.83 985.85 985.71 985.81 0.0K
13:36 985.92 986.31 985.91 986.14 0.0K
13:37 986.14 986.29 986.07 986.24 0.0K
13:38 986.29 986.29 986.23 986.23 0.0K
13:39 986.23 986.38 986.23 986.35 0.0K
13:40 986.35 986.40 986.31 986.40 0.0K
13:41 986.40 986.46 986.31 986.35 0.0K
13:42 986.35 986.41 986.33 986.35 0.0K
13:43 986.35 986.41 986.35 986.39 0.0K
13:44 986.33 986.52 986.33 986.52 0.0K
13:45 986.52 986.68 986.52 986.56 0.0K
13:46 986.56 986.62 986.46 986.46 0.0K
13:47 986.46 986.46 986.15 986.15 0.0K
13:48 986.15 986.15 986.04 986.07 0.0K
13:49 986.07 986.13 985.81 985.81 0.0K
13:50 985.81 985.91 985.81 985.91 0.0K
13:51 985.91 985.94 985.85 985.93 0.0K
13:52 985.95 985.98 985.90 985.95 0.0K
13:53 985.99 986.10 985.97 986.10 0.0K
13:54 986.10 986.10 986.05 986.07 0.0K
13:55 986.07 986.07 985.88 986.03 0.0K
13:56 986.04 986.12 986.00 986.01 0.0K
13:57 986.02 986.02 985.97 986.01 0.0K
13:58 986.01 986.08 985.99 986.01 0.0K
13:59 986.01 986.15 986.01 986.14 0.0K
14:00 986.14 986.17 986.08 986.08 0.0K
14:01 986.05 986.09 986.03 986.03 0.0K
14:02 985.99 985.99 985.93 985.93 0.0K
14:03 985.93 985.95 985.83 985.93 0.0K
14:04 985.93 985.93 985.74 985.74 0.0K
14:05 985.74 985.83 985.74 985.76 0.0K
14:06 985.76 985.78 985.41 985.41 0.0K
14:07 985.41 985.45 985.41 985.44 0.0K
14:08 985.45 985.45 985.40 985.45 0.0K
14:09 985.46 985.59 985.44 985.59 0.0K
14:10 985.59 985.80 985.57 985.63 0.0K
14:11 985.61 985.61 985.53 985.58 0.0K
14:12 985.56 985.72 985.50 985.72 0.0K
14:13 985.72 985.75 985.62 985.66 0.0K
14:14 985.66 985.66 985.58 985.60 0.0K
14:15 985.60 985.66 985.59 985.62 0.0K
14:16 985.62 985.63 985.55 985.57 0.0K
14:17 985.59 985.59 985.46 985.46 0.0K
14:18 985.48 985.66 985.48 985.66 0.0K
14:19 985.66 985.68 985.60 985.62 0.0K
14:20 985.63 986.00 985.61 986.00 0.0K
14:21 986.05 986.26 986.05 986.26 0.0K
14:22 986.26 986.55 986.26 986.53 0.0K
14:23 986.55 986.73 986.55 986.73 0.0K
14:24 986.73 986.75 986.72 986.74 0.0K
14:25 986.78 986.83 986.75 986.83 0.0K
14:26 986.81 986.84 986.78 986.82 0.0K
14:27 986.82 987.07 986.81 987.06 0.0K
14:28 987.08 987.12 987.07 987.11 0.0K
14:29 987.11 987.11 987.02 987.05 0.0K
14:30 987.05 987.11 987.00 987.06 0.0K
14:31 987.08 987.33 987.08 987.29 0.0K
14:32 987.31 987.45 987.31 987.45 0.0K
14:33 987.46 987.52 987.41 987.41 0.0K
14:34 987.44 987.44 987.14 987.14 0.0K
14:35 987.15 987.15 986.97 987.04 0.0K
14:36 986.99 987.02 986.94 986.98 0.0K
14:37 986.99 987.29 986.99 987.29 0.0K
14:38 987.29 987.30 987.25 987.29 0.0K
14:39 987.29 987.65 987.29 987.65 0.0K
14:40 987.65 988.10 987.65 988.10 0.0K
14:41 988.11 988.50 988.09 988.46 0.0K
14:42 988.50 988.74 988.33 988.33 0.0K
14:43 988.32 988.34 988.07 988.07 0.0K
14:44 988.08 988.12 988.04 988.09 0.0K
14:45 988.12 988.20 988.05 988.19 0.0K
14:46 988.22 988.28 988.15 988.15 0.0K
14:47 988.15 988.57 988.15 988.57 0.0K
14:48 988.54 988.54 988.20 988.20 0.0K
14:49 988.22 988.22 988.11 988.13 0.0K
14:50 988.17 988.41 988.17 988.35 0.0K
14:51 988.35 988.36 988.26 988.27 0.0K
14:52 988.27 988.41 988.21 988.40 0.0K
14:53 988.37 988.38 988.31 988.32 0.0K
14:54 988.33 988.37 988.32 988.36 0.0K
14:55 988.35 988.41 988.24 988.41 0.0K
14:56 988.42 988.42 988.15 988.26 0.0K
14:57 988.22 988.24 988.15 988.15 0.0K
14:58 988.15 988.15 987.94 987.94 0.0K
14:59 987.95 987.95 987.38 987.39 0.0K
15:00 987.39 987.62 987.39 987.60 0.0K
15:01 987.61 987.75 987.61 987.73 0.0K
15:02 987.71 987.85 987.71 987.84 0.0K
15:03 987.79 987.79 987.73 987.76 0.0K
15:04 987.78 988.26 987.75 988.26 0.0K
15:05 988.28 988.33 988.21 988.24 0.0K
15:06 988.24 988.24 988.03 988.09 0.0K
15:07 988.09 988.38 988.08 988.38 0.0K
15:08 988.38 988.43 988.31 988.31 0.0K
15:09 988.32 988.56 988.32 988.53 0.0K
15:10 988.53 988.53 988.33 988.33 0.0K
15:11 988.32 988.33 988.24 988.24 0.0K
15:12 988.24 988.44 988.24 988.31 0.0K
15:13 988.31 988.34 988.31 988.34 0.0K
15:14 988.33 988.57 988.33 988.55 0.0K
15:15 988.55 988.55 988.47 988.52 0.0K
15:16 988.52 988.55 988.47 988.50 0.0K
15:17 988.49 988.53 988.26 988.26 0.0K
15:18 988.24 988.34 988.22 988.23 0.0K
15:19 988.24 988.29 988.17 988.17 0.0K
15:20 988.16 988.18 988.11 988.12 0.0K
15:21 988.10 988.10 987.82 987.82 0.0K
15:22 987.81 987.93 987.80 987.85 0.0K
15:23 987.86 987.88 987.81 987.85 0.0K
15:24 987.88 988.00 987.88 988.00 0.0K
15:25 987.96 987.96 987.72 987.79 0.0K
15:26 987.78 987.80 987.76 987.77 0.0K
15:27 987.77 987.92 987.77 987.92 0.0K
15:28 987.95 988.33 987.95 988.33 0.0K
15:29 988.36 988.39 988.26 988.30 0.0K
15:30 988.35 988.47 988.34 988.43 0.0K
15:31 988.45 988.64 988.45 988.53 0.0K
15:32 988.56 988.91 988.56 988.77 0.0K
15:33 988.78 988.95 988.78 988.95 0.0K
15:34 988.96 989.21 988.96 989.19 0.0K
15:35 989.22 989.22 989.01 989.03 0.0K
15:36 989.05 989.18 989.00 989.15 0.0K
15:37 989.15 989.80 989.15 989.80 0.0K
15:38 989.93 990.01 989.93 989.97 0.0K
15:39 989.97 990.03 989.78 990.03 0.0K
15:40 990.09 990.44 990.09 990.26 0.0K
15:41 990.20 990.30 990.13 990.13 0.0K
15:42 990.07 990.07 989.46 989.46 0.0K
15:43 989.43 989.60 989.41 989.60 0.0K
15:44 989.60 989.74 989.32 989.45 0.0K
15:45 989.45 989.53 989.45 989.47 0.0K
15:46 989.44 989.68 989.38 989.68 0.0K
15:47 989.68 989.69 989.49 989.50 0.0K
15:48 989.51 989.66 989.47 989.66 0.0K
15:49 989.69 989.96 989.69 989.78 0.0K
15:50 990.04 991.26 990.04 991.00 0.0K
15:51 990.96 991.20 990.96 991.17 0.0K
15:52 991.15 991.64 991.15 991.54 0.0K
15:53 991.65 991.81 991.53 991.59 0.0K
15:54 991.64 991.72 991.44 991.66 0.0K
15:55 992.28 992.92 992.28 992.67 0.0K
15:56 992.52 992.63 992.22 992.35 0.0K
15:57 992.40 992.97 992.40 992.91 0.0K
15:58 992.95 992.99 992.75 992.79 0.0K
15:59 992.95 993.35 992.95 993.21 0.0K
16:00 993.21 993.21 993.14 993.14 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