PHLX Utility (UTY)

🏛️ 美国 →
1,102.64
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 987.38 987.75 987.24 987.25 0.0K
09:31 987.25 987.25 985.63 985.63 0.0K
09:32 985.35 985.58 983.91 983.91 0.0K
09:33 983.76 983.78 981.00 981.00 0.0K
09:34 980.71 980.71 979.74 979.94 0.0K
09:35 979.73 980.63 979.73 980.26 0.0K
09:36 980.23 980.42 979.65 979.65 0.0K
09:37 979.59 979.67 979.19 979.22 0.0K
09:38 979.28 979.58 979.28 979.51 0.0K
09:39 979.48 979.48 979.07 979.07 0.0K
09:40 979.17 979.17 978.85 979.00 0.0K
09:41 978.97 978.97 977.50 977.50 0.0K
09:42 977.56 977.57 976.68 976.85 0.0K
09:43 976.74 976.88 976.55 976.80 0.0K
09:44 976.83 977.14 976.78 976.88 0.0K
09:45 976.82 977.00 976.79 976.90 0.0K
09:46 976.89 977.19 976.79 976.84 0.0K
09:47 976.99 977.64 976.99 977.61 0.0K
09:48 977.79 978.52 977.69 978.52 0.0K
09:49 978.51 978.91 978.51 978.86 0.0K
09:50 978.88 979.15 978.86 979.15 0.0K
09:51 979.26 979.26 978.31 978.31 0.0K
09:52 978.27 978.31 978.00 978.01 0.0K
09:53 977.97 977.97 976.59 976.59 0.0K
09:54 976.52 976.59 976.12 976.27 0.0K
09:55 976.24 976.25 975.70 975.74 0.0K
09:56 975.75 975.79 975.20 975.20 0.0K
09:57 975.29 975.34 975.15 975.15 0.0K
09:58 975.13 975.41 975.13 975.32 0.0K
09:59 975.33 975.33 974.53 974.53 0.0K
10:00 974.47 974.47 973.95 974.07 0.0K
10:01 974.08 974.51 974.07 974.48 0.0K
10:02 974.77 975.39 974.77 975.39 0.0K
10:03 975.31 975.78 975.17 975.77 0.0K
10:04 975.79 975.85 974.86 974.90 0.0K
10:05 974.94 974.97 973.78 973.78 0.0K
10:06 973.78 973.78 972.45 972.55 0.0K
10:07 972.57 973.22 972.57 973.12 0.0K
10:08 973.12 973.59 973.09 973.59 0.0K
10:09 973.57 973.57 973.44 973.47 0.0K
10:10 973.45 973.68 973.23 973.34 0.0K
10:11 973.34 973.52 973.28 973.28 0.0K
10:12 973.19 973.31 973.00 973.23 0.0K
10:13 973.10 973.25 972.95 972.95 0.0K
10:14 972.94 972.98 972.65 972.73 0.0K
10:15 972.59 972.74 972.52 972.70 0.0K
10:16 972.70 972.70 972.42 972.55 0.0K
10:17 972.51 972.70 972.47 972.61 0.0K
10:18 972.61 972.73 972.39 972.39 0.0K
10:19 972.39 972.49 972.07 972.09 0.0K
10:20 972.07 972.32 972.07 972.30 0.0K
10:21 972.41 973.21 972.41 973.12 0.0K
10:22 973.03 973.03 972.84 972.84 0.0K
10:23 972.84 973.08 972.84 973.00 0.0K
10:24 973.02 973.18 972.92 972.92 0.0K
10:25 972.88 973.60 972.86 973.60 0.0K
10:26 973.60 974.29 973.60 974.05 0.0K
10:27 974.07 974.07 973.72 973.72 0.0K
10:28 973.72 973.79 973.47 973.79 0.0K
10:29 973.69 973.88 973.69 973.84 0.0K
10:30 973.87 973.93 973.39 973.45 0.0K
10:31 973.47 973.48 973.22 973.22 0.0K
10:32 973.22 973.26 972.93 973.13 0.0K
10:33 973.12 973.39 973.08 973.39 0.0K
10:34 973.40 974.18 973.40 974.18 0.0K
10:35 974.13 974.13 973.76 973.79 0.0K
10:36 973.81 973.95 973.76 973.80 0.0K
10:37 973.80 973.80 972.77 972.77 0.0K
10:38 972.77 972.83 972.33 972.33 0.0K
10:39 972.33 972.49 972.33 972.49 0.0K
10:40 972.49 972.49 972.08 972.09 0.0K
10:41 972.10 972.32 972.07 972.32 0.0K
10:42 972.35 972.37 971.60 971.60 0.0K
10:43 971.60 971.60 970.83 970.83 0.0K
10:44 970.78 970.78 970.67 970.67 0.0K
10:45 970.68 970.82 970.68 970.76 0.0K
10:46 970.73 970.73 970.40 970.49 0.0K
10:47 970.49 970.69 970.49 970.61 0.0K
10:48 970.61 970.98 970.61 970.98 0.0K
10:49 970.98 971.52 970.98 971.49 0.0K
10:50 971.54 972.00 971.54 971.91 0.0K
10:51 971.87 972.07 971.84 971.97 0.0K
10:52 971.95 972.28 971.95 972.28 0.0K
10:53 972.27 972.32 972.02 972.03 0.0K
10:54 972.05 972.13 971.96 972.13 0.0K
10:55 972.13 972.35 972.13 972.19 0.0K
10:56 972.15 972.42 972.09 972.42 0.0K
10:57 972.43 972.90 972.43 972.80 0.0K
10:58 972.80 973.05 972.71 973.04 0.0K
10:59 973.08 973.29 973.08 973.29 0.0K
11:00 973.26 973.26 973.10 973.16 0.0K
11:01 973.18 973.23 973.14 973.23 0.0K
11:02 973.23 973.23 973.00 973.00 0.0K
11:03 973.00 973.00 972.78 972.84 0.0K
11:04 972.82 972.94 972.78 972.84 0.0K
11:05 972.75 972.75 972.54 972.54 0.0K
11:06 972.54 972.60 972.39 972.49 0.0K
11:07 972.49 972.63 972.30 972.30 0.0K
11:08 972.27 972.47 972.26 972.29 0.0K
11:09 972.28 972.40 972.24 972.30 0.0K
11:10 972.31 972.31 972.09 972.09 0.0K
11:11 972.09 972.49 972.09 972.49 0.0K
11:12 972.48 972.93 972.48 972.93 0.0K
11:13 972.93 972.96 972.87 972.96 0.0K
11:14 972.98 973.13 972.95 973.13 0.0K
11:15 973.14 973.17 973.11 973.17 0.0K
11:16 973.46 973.76 973.45 973.76 0.0K
11:17 973.76 973.93 973.76 973.88 0.0K
11:18 973.88 973.88 973.59 973.59 0.0K
11:19 973.58 973.60 973.48 973.48 0.0K
11:20 973.49 973.55 973.05 973.16 0.0K
11:21 973.16 973.22 973.06 973.17 0.0K
11:22 973.17 973.24 973.14 973.21 0.0K
11:23 973.21 973.32 973.15 973.20 0.0K
11:24 973.20 973.20 972.94 973.04 0.0K
11:25 972.98 973.08 972.85 972.87 0.0K
11:26 972.87 972.88 972.79 972.83 0.0K
11:27 972.83 972.83 972.00 972.01 0.0K
11:28 971.99 972.05 971.93 972.04 0.0K
11:29 972.04 972.04 971.69 971.69 0.0K
11:30 971.56 971.56 971.28 971.28 0.0K
11:31 971.26 971.31 971.13 971.13 0.0K
11:32 971.09 971.27 971.07 971.14 0.0K
11:33 971.15 971.18 971.04 971.09 0.0K
11:34 971.09 971.19 971.06 971.18 0.0K
11:35 971.17 971.47 971.12 971.47 0.0K
11:36 971.47 971.80 971.47 971.72 0.0K
11:37 971.71 971.78 971.67 971.78 0.0K
11:38 971.78 971.78 971.65 971.68 0.0K
11:39 971.69 972.18 971.69 972.18 0.0K
11:40 972.18 972.19 971.91 971.92 0.0K
11:41 971.93 971.93 971.77 971.77 0.0K
11:42 971.77 971.83 971.61 971.79 0.0K
11:43 971.79 971.95 971.79 971.87 0.0K
11:44 971.88 972.19 971.88 972.19 0.0K
11:45 972.19 972.66 972.19 972.66 0.0K
11:46 972.66 972.66 972.43 972.43 0.0K
11:47 972.43 972.50 972.42 972.45 0.0K
11:48 972.45 972.45 972.11 972.11 0.0K
11:49 972.08 972.08 971.95 971.95 0.0K
11:50 971.93 971.93 971.78 971.79 0.0K
11:51 971.79 972.11 971.76 972.11 0.0K
11:52 972.17 972.21 972.12 972.13 0.0K
11:53 972.08 972.08 971.64 971.65 0.0K
11:54 971.64 971.64 971.47 971.47 0.0K
11:55 971.47 971.47 971.40 971.44 0.0K
11:56 971.47 971.47 971.35 971.44 0.0K
11:57 971.44 971.44 971.33 971.38 0.0K
11:58 971.33 971.33 970.82 970.82 0.0K
11:59 970.83 970.83 970.44 970.44 0.0K
12:00 970.37 970.48 970.22 970.47 0.0K
12:01 970.47 970.65 969.84 969.84 0.0K
12:02 969.74 969.81 969.58 969.59 0.0K
12:03 969.59 969.59 969.41 969.41 0.0K
12:04 969.45 969.68 969.45 969.60 0.0K
12:05 969.60 969.60 969.40 969.40 0.0K
12:06 969.29 969.49 968.85 968.85 0.0K
12:07 968.83 968.99 968.82 968.91 0.0K
12:08 968.91 968.93 968.88 968.91 0.0K
12:09 968.92 968.92 968.64 968.71 0.0K
12:10 968.72 968.76 968.56 968.56 0.0K
12:11 968.48 968.48 968.28 968.29 0.0K
12:12 968.29 968.74 968.29 968.74 0.0K
12:13 968.74 968.97 968.74 968.75 0.0K
12:14 968.74 968.90 968.73 968.85 0.0K
12:15 968.84 968.88 968.60 968.61 0.0K
12:16 968.42 968.42 968.18 968.32 0.0K
12:17 968.32 968.42 968.19 968.42 0.0K
12:18 968.42 968.42 968.17 968.17 0.0K
12:19 968.17 968.28 968.17 968.26 0.0K
12:20 968.26 968.37 968.24 968.37 0.0K
12:21 968.33 968.41 968.26 968.41 0.0K
12:22 968.41 968.50 968.28 968.50 0.0K
12:23 968.48 968.48 968.33 968.33 0.0K
12:24 968.31 968.63 968.31 968.63 0.0K
12:25 968.63 968.86 968.58 968.81 0.0K
12:26 968.80 968.94 968.75 968.90 0.0K
12:27 968.90 969.05 968.87 969.05 0.0K
12:28 969.07 969.42 969.07 969.41 0.0K
12:29 969.42 969.74 969.42 969.72 0.0K
12:30 969.72 969.83 969.71 969.76 0.0K
12:31 969.76 970.01 969.72 969.94 0.0K
12:32 969.93 970.04 969.90 969.97 0.0K
12:33 969.95 970.20 969.91 970.20 0.0K
12:34 970.27 970.46 970.27 970.46 0.0K
12:35 970.46 970.59 970.22 970.22 0.0K
12:36 970.24 970.24 969.87 970.04 0.0K
12:37 970.04 970.29 970.04 970.27 0.0K
12:38 970.27 970.27 969.95 969.95 0.0K
12:39 969.95 970.09 969.95 970.09 0.0K
12:40 970.09 970.12 970.03 970.07 0.0K
12:41 970.09 970.30 970.09 970.30 0.0K
12:42 970.35 970.49 970.35 970.46 0.0K
12:43 970.46 970.68 970.46 970.65 0.0K
12:44 970.61 970.78 970.56 970.77 0.0K
12:45 970.77 970.78 970.74 970.78 0.0K
12:46 970.74 970.75 970.64 970.64 0.0K
12:47 970.62 970.69 970.61 970.66 0.0K
12:48 970.65 970.68 970.65 970.67 0.0K
12:49 970.66 970.85 970.66 970.85 0.0K
12:50 970.85 971.75 970.84 971.75 0.0K
12:51 971.76 971.78 971.65 971.67 0.0K
12:52 971.69 971.80 971.69 971.80 0.0K
12:53 971.83 971.98 971.83 971.95 0.0K
12:54 971.94 971.94 971.58 971.58 0.0K
12:55 971.58 971.66 971.57 971.64 0.0K
12:56 971.64 971.64 971.43 971.43 0.0K
12:57 971.45 971.65 971.43 971.64 0.0K
12:58 971.64 971.64 971.58 971.59 0.0K
12:59 971.58 971.58 971.51 971.52 0.0K
13:00 971.53 971.84 971.53 971.84 0.0K
13:01 971.84 972.06 971.84 971.94 0.0K
13:02 971.92 972.00 971.63 971.64 0.0K
13:03 971.64 971.87 971.63 971.86 0.0K
13:04 971.86 971.96 971.83 971.96 0.0K
13:05 971.96 971.96 971.89 971.91 0.0K
13:06 971.90 971.93 971.85 971.91 0.0K
13:07 971.91 971.95 971.85 971.95 0.0K
13:08 971.94 972.22 971.92 972.21 0.0K
13:09 972.21 972.38 972.20 972.37 0.0K
13:10 972.38 972.38 971.97 971.97 0.0K
13:11 971.97 972.04 971.96 972.04 0.0K
13:12 972.04 972.09 972.02 972.06 0.0K
13:13 972.06 972.06 971.93 971.98 0.0K
13:14 971.98 971.98 971.90 971.90 0.0K
13:15 971.90 971.90 971.84 971.90 0.0K
13:16 971.90 972.00 971.87 971.94 0.0K
13:17 971.90 971.99 971.87 971.99 0.0K
13:18 971.99 972.01 971.89 971.89 0.0K
13:19 971.89 972.18 971.85 972.07 0.0K
13:20 972.06 972.13 972.02 972.02 0.0K
13:21 972.02 972.02 971.90 971.94 0.0K
13:22 971.94 972.03 971.88 971.88 0.0K
13:23 971.89 972.04 971.89 972.04 0.0K
13:24 972.00 972.07 972.00 972.07 0.0K
13:25 972.07 972.12 972.04 972.06 0.0K
13:26 972.06 972.38 972.06 972.22 0.0K
13:27 972.21 972.49 972.20 972.49 0.0K
13:28 972.50 972.92 972.50 972.92 0.0K
13:29 972.92 973.00 972.86 973.00 0.0K
13:30 973.00 973.00 972.83 973.00 0.0K
13:31 973.00 973.00 972.87 972.88 0.0K
13:32 972.89 972.98 972.81 972.83 0.0K
13:33 972.83 972.87 972.78 972.87 0.0K
13:34 972.87 972.94 972.81 972.92 0.0K
13:35 972.92 972.93 972.86 972.91 0.0K
13:36 972.90 972.90 972.72 972.79 0.0K
13:37 972.79 972.85 972.79 972.85 0.0K
13:38 972.87 973.05 972.87 973.05 0.0K
13:39 973.04 973.31 973.04 973.31 0.0K
13:40 973.33 973.47 973.33 973.47 0.0K
13:41 973.48 973.81 973.48 973.81 0.0K
13:42 973.88 973.98 973.85 973.92 0.0K
13:43 973.94 974.01 973.93 974.00 0.0K
13:44 974.00 974.08 973.96 974.08 0.0K
13:45 974.09 974.30 974.07 974.25 0.0K
13:46 974.23 974.23 974.12 974.12 0.0K
13:47 974.15 974.15 974.06 974.06 0.0K
13:48 974.03 974.04 973.87 973.87 0.0K
13:49 973.88 973.88 973.74 973.74 0.0K
13:50 973.77 973.94 973.77 973.94 0.0K
13:51 973.94 974.18 973.85 974.18 0.0K
13:52 974.18 974.64 974.18 974.64 0.0K
13:53 974.64 975.02 974.60 975.02 0.0K
13:54 975.04 975.19 975.04 975.18 0.0K
13:55 975.17 975.17 975.03 975.03 0.0K
13:56 974.96 974.96 974.88 974.88 0.0K
13:57 974.88 974.95 974.87 974.92 0.0K
13:58 974.92 974.98 974.60 974.60 0.0K
13:59 974.61 974.61 974.49 974.49 0.0K
14:00 974.45 974.51 974.32 974.48 0.0K
14:01 974.49 974.52 974.38 974.38 0.0K
14:02 974.36 974.46 974.32 974.32 0.0K
14:03 974.31 974.34 974.23 974.23 0.0K
14:04 974.22 974.22 974.06 974.10 0.0K
14:05 974.10 974.12 973.99 973.99 0.0K
14:06 973.88 973.88 973.60 973.60 0.0K
14:07 973.57 973.57 973.15 973.15 0.0K
14:08 973.14 973.29 973.14 973.25 0.0K
14:09 973.25 973.41 973.25 973.38 0.0K
14:10 973.38 973.48 973.38 973.42 0.0K
14:11 973.42 973.51 973.42 973.50 0.0K
14:12 973.50 973.50 973.39 973.43 0.0K
14:13 973.43 973.47 973.41 973.41 0.0K
14:14 973.38 973.51 973.38 973.50 0.0K
14:15 973.50 973.69 973.50 973.68 0.0K
14:16 973.69 973.69 973.26 973.28 0.0K
14:17 973.27 973.29 973.14 973.14 0.0K
14:18 973.13 973.14 973.11 973.14 0.0K
14:19 973.14 973.23 973.14 973.20 0.0K
14:20 973.19 973.29 973.19 973.29 0.0K
14:21 973.29 973.31 973.23 973.25 0.0K
14:22 973.25 973.47 973.25 973.42 0.0K
14:23 973.42 973.52 973.42 973.44 0.0K
14:24 973.44 973.55 973.31 973.53 0.0K
14:25 973.57 973.57 973.44 973.48 0.0K
14:26 973.34 973.45 973.33 973.45 0.0K
14:27 973.45 973.45 973.35 973.37 0.0K
14:28 973.37 973.41 973.29 973.29 0.0K
14:29 973.12 973.20 973.03 973.17 0.0K
14:30 973.17 973.22 973.17 973.22 0.0K
14:31 973.23 973.29 973.15 973.15 0.0K
14:32 973.14 973.14 972.82 972.82 0.0K
14:33 972.81 973.18 972.81 973.13 0.0K
14:34 973.12 973.34 973.11 973.34 0.0K
14:35 973.35 973.41 973.31 973.33 0.0K
14:36 973.33 973.33 973.30 973.31 0.0K
14:37 973.32 973.38 973.32 973.35 0.0K
14:38 973.35 973.36 973.12 973.12 0.0K
14:39 973.12 973.12 973.06 973.12 0.0K
14:40 973.12 973.16 973.03 973.03 0.0K
14:41 973.03 973.05 972.82 972.83 0.0K
14:42 972.83 972.90 972.83 972.89 0.0K
14:43 972.86 972.88 972.82 972.88 0.0K
14:44 972.89 972.97 972.89 972.92 0.0K
14:45 972.90 972.99 972.90 972.93 0.0K
14:46 972.93 973.06 972.89 972.89 0.0K
14:47 972.86 972.94 972.85 972.92 0.0K
14:48 972.92 972.92 972.89 972.90 0.0K
14:49 972.90 972.90 972.59 972.59 0.0K
14:50 972.59 972.61 972.35 972.60 0.0K
14:51 972.60 972.60 972.39 972.43 0.0K
14:52 972.42 972.42 972.28 972.33 0.0K
14:53 972.33 972.57 972.33 972.57 0.0K
14:54 972.66 972.67 972.60 972.61 0.0K
14:55 972.61 972.64 972.50 972.50 0.0K
14:56 972.50 972.50 972.11 972.11 0.0K
14:57 972.06 972.08 971.91 971.91 0.0K
14:58 971.90 971.90 971.70 971.71 0.0K
14:59 971.71 971.71 971.42 971.42 0.0K
15:00 971.34 971.40 971.10 971.12 0.0K
15:01 971.16 971.16 971.12 971.12 0.0K
15:02 971.15 971.27 971.15 971.19 0.0K
15:03 971.19 971.22 971.15 971.22 0.0K
15:04 971.23 971.33 971.23 971.26 0.0K
15:05 971.29 971.29 971.13 971.25 0.0K
15:06 971.29 971.42 971.29 971.32 0.0K
15:07 971.31 971.33 971.26 971.26 0.0K
15:08 971.17 971.17 970.71 970.71 0.0K
15:09 970.72 970.93 970.68 970.92 0.0K
15:10 970.92 971.16 970.91 971.16 0.0K
15:11 971.17 971.17 971.05 971.05 0.0K
15:12 971.04 971.10 970.96 971.10 0.0K
15:13 971.09 971.24 971.09 971.17 0.0K
15:14 971.17 971.17 971.06 971.12 0.0K
15:15 971.13 971.27 971.13 971.21 0.0K
15:16 971.21 971.21 971.04 971.04 0.0K
15:17 971.04 971.13 970.74 970.81 0.0K
15:18 970.82 971.07 970.82 971.07 0.0K
15:19 971.07 971.18 971.07 971.18 0.0K
15:20 971.18 971.18 971.01 971.01 0.0K
15:21 971.04 971.04 970.84 970.84 0.0K
15:22 970.80 970.80 970.29 970.29 0.0K
15:23 970.13 970.35 970.13 970.34 0.0K
15:24 970.38 970.49 970.29 970.49 0.0K
15:25 970.49 970.70 970.47 970.47 0.0K
15:26 970.46 970.46 970.27 970.27 0.0K
15:27 970.27 970.30 970.10 970.10 0.0K
15:28 970.07 970.07 969.96 969.96 0.0K
15:29 969.96 969.96 969.85 969.88 0.0K
15:30 969.88 970.01 969.88 970.00 0.0K
15:31 970.00 970.29 970.00 970.10 0.0K
15:32 970.17 970.48 970.16 970.48 0.0K
15:33 970.48 970.74 970.48 970.70 0.0K
15:34 970.70 970.70 970.17 970.17 0.0K
15:35 970.07 970.07 968.29 968.29 0.0K
15:36 968.38 970.17 968.38 970.17 0.0K
15:37 970.08 970.85 970.00 970.85 0.0K
15:38 970.87 971.01 970.78 971.00 0.0K
15:39 970.98 971.08 970.85 971.08 0.0K
15:40 971.08 971.15 970.90 971.15 0.0K
15:41 971.10 971.28 971.09 971.28 0.0K
15:42 971.43 971.45 971.19 971.20 0.0K
15:43 971.20 971.36 971.12 971.24 0.0K
15:44 971.33 971.37 971.10 971.30 0.0K
15:45 971.44 971.47 971.28 971.47 0.0K
15:46 971.54 971.97 971.53 971.97 0.0K
15:47 971.97 971.97 971.66 971.68 0.0K
15:48 971.68 971.70 971.59 971.68 0.0K
15:49 971.68 972.11 971.68 972.11 0.0K
15:50 971.13 971.90 971.13 971.71 0.0K
15:51 971.75 971.91 971.59 971.59 0.0K
15:52 971.63 971.66 971.34 971.52 0.0K
15:53 971.50 972.22 971.44 972.22 0.0K
15:54 972.21 972.95 972.19 972.19 0.0K
15:55 971.96 971.96 970.72 971.46 0.0K
15:56 971.71 972.56 971.71 972.40 0.0K
15:57 972.38 972.53 972.26 972.52 0.0K
15:58 972.55 972.67 972.50 972.52 0.0K
15:59 972.42 972.53 972.17 972.26 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