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
09:30 973.97 973.97 972.96 973.11 0.0K
09:31 973.05 973.85 973.04 973.85 0.0K
09:32 973.58 974.91 973.58 974.91 0.0K
09:33 975.23 976.00 975.21 975.82 0.0K
09:34 975.74 975.87 975.56 975.71 0.0K
09:35 975.71 975.71 975.23 975.67 0.0K
09:36 975.67 975.80 975.50 975.50 0.0K
09:37 975.50 975.56 975.43 975.43 0.0K
09:38 975.44 975.78 975.31 975.78 0.0K
09:39 975.97 976.30 975.97 976.27 0.0K
09:40 976.30 976.94 976.30 976.94 0.0K
09:41 976.83 977.13 976.65 977.13 0.0K
09:42 977.13 977.30 976.92 976.92 0.0K
09:43 976.74 977.17 976.74 977.01 0.0K
09:44 976.97 977.27 976.72 977.27 0.0K
09:45 977.27 977.53 977.08 977.08 0.0K
09:46 977.10 977.21 976.95 976.95 0.0K
09:47 976.98 977.16 976.75 977.16 0.0K
09:48 977.15 977.31 976.61 976.61 0.0K
09:49 976.90 976.95 976.73 976.73 0.0K
09:50 976.74 976.81 976.62 976.62 0.0K
09:51 976.59 976.62 975.98 975.98 0.0K
09:52 976.00 976.44 976.00 976.38 0.0K
09:53 976.35 976.52 976.07 976.52 0.0K
09:54 976.55 976.89 976.55 976.86 0.0K
09:55 977.14 977.95 977.14 977.95 0.0K
09:56 978.00 978.77 977.99 978.77 0.0K
09:57 978.77 978.96 978.62 978.62 0.0K
09:58 978.63 978.63 977.12 977.12 0.0K
09:59 977.13 977.68 977.13 977.61 0.0K
10:00 977.61 977.83 977.61 977.81 0.0K
10:01 977.80 978.32 977.80 978.28 0.0K
10:02 978.28 979.08 978.23 978.92 0.0K
10:03 978.90 979.20 978.77 978.83 0.0K
10:04 978.66 978.75 978.41 978.41 0.0K
10:05 978.38 978.47 978.32 978.43 0.0K
10:06 978.40 978.43 978.18 978.25 0.0K
10:07 978.29 978.29 977.46 977.46 0.0K
10:08 977.48 977.48 977.13 977.42 0.0K
10:09 977.42 977.77 977.42 977.60 0.0K
10:10 977.58 977.84 977.56 977.70 0.0K
10:11 977.70 978.08 977.70 977.94 0.0K
10:12 977.94 978.07 977.83 978.07 0.0K
10:13 978.09 978.30 977.95 977.95 0.0K
10:14 977.96 978.10 977.90 978.10 0.0K
10:15 978.08 978.32 977.93 978.27 0.0K
10:16 978.26 978.82 978.26 978.82 0.0K
10:17 978.82 978.89 978.73 978.86 0.0K
10:18 978.86 978.96 978.85 978.89 0.0K
10:19 979.01 979.41 979.01 979.41 0.0K
10:20 979.47 979.99 979.35 979.94 0.0K
10:21 979.86 981.38 979.86 981.38 0.0K
10:22 981.37 981.63 980.76 980.76 0.0K
10:23 980.76 980.82 980.55 980.59 0.0K
10:24 980.54 980.64 980.08 980.10 0.0K
10:25 980.07 980.07 979.72 979.89 0.0K
10:26 979.90 980.06 979.77 979.77 0.0K
10:27 979.76 979.78 979.49 979.78 0.0K
10:28 979.78 979.84 979.65 979.67 0.0K
10:29 979.47 980.00 979.44 980.00 0.0K
10:30 979.94 980.24 979.94 980.24 0.0K
10:31 980.29 980.51 980.28 980.47 0.0K
10:32 980.51 980.59 980.36 980.47 0.0K
10:33 980.47 980.48 979.50 979.52 0.0K
10:34 979.69 979.69 979.56 979.58 0.0K
10:35 979.57 979.61 979.52 979.61 0.0K
10:36 979.62 979.71 979.56 979.59 0.0K
10:37 979.59 979.89 979.56 979.89 0.0K
10:38 979.89 980.12 979.89 980.04 0.0K
10:39 980.03 980.15 979.70 979.70 0.0K
10:40 979.68 979.72 979.49 979.49 0.0K
10:41 979.45 979.45 979.35 979.39 0.0K
10:42 979.39 979.51 979.39 979.46 0.0K
10:43 979.50 979.55 979.33 979.55 0.0K
10:44 979.55 979.69 979.51 979.54 0.0K
10:45 979.53 979.75 979.40 979.75 0.0K
10:46 979.75 980.35 979.75 980.33 0.0K
10:47 980.31 980.31 979.85 979.86 0.0K
10:48 979.86 979.93 979.66 979.70 0.0K
10:49 979.71 979.76 979.69 979.74 0.0K
10:50 979.72 979.92 979.72 979.86 0.0K
10:51 979.86 980.20 979.86 980.19 0.0K
10:52 980.17 980.54 980.17 980.31 0.0K
10:53 980.29 980.29 979.90 979.90 0.0K
10:54 979.98 980.31 979.98 980.31 0.0K
10:55 980.34 980.35 980.25 980.25 0.0K
10:56 980.26 980.26 980.12 980.24 0.0K
10:57 980.24 980.39 980.17 980.17 0.0K
10:58 980.05 980.22 979.98 980.22 0.0K
10:59 980.22 980.62 980.22 980.48 0.0K
11:00 980.46 980.52 980.39 980.39 0.0K
11:01 980.39 980.39 980.20 980.31 0.0K
11:02 980.30 980.33 980.10 980.10 0.0K
11:03 980.30 980.67 980.30 980.62 0.0K
11:04 980.63 980.73 980.59 980.73 0.0K
11:05 980.73 980.92 980.70 980.92 0.0K
11:06 980.91 980.97 980.84 980.84 0.0K
11:07 980.84 980.84 980.62 980.67 0.0K
11:08 980.67 980.67 980.45 980.47 0.0K
11:09 980.47 980.71 980.47 980.71 0.0K
11:10 980.76 980.94 980.76 980.85 0.0K
11:11 980.85 981.02 980.84 980.84 0.0K
11:12 980.84 980.86 980.60 980.61 0.0K
11:13 980.67 980.67 980.45 980.45 0.0K
11:14 980.47 980.48 980.28 980.28 0.0K
11:15 980.29 980.53 980.28 980.53 0.0K
11:16 980.57 980.69 980.20 980.20 0.0K
11:17 980.16 980.16 979.41 979.41 0.0K
11:18 979.41 979.41 979.25 979.25 0.0K
11:19 979.25 979.44 979.25 979.25 0.0K
11:20 979.25 979.25 978.71 978.71 0.0K
11:21 978.71 978.71 978.24 978.25 0.0K
11:22 978.20 978.27 978.11 978.12 0.0K
11:23 978.10 978.31 978.07 978.27 0.0K
11:24 978.27 978.46 978.27 978.46 0.0K
11:25 978.48 978.52 978.42 978.45 0.0K
11:26 978.43 978.63 978.40 978.62 0.0K
11:27 978.63 978.63 978.24 978.25 0.0K
11:28 978.25 978.25 977.75 977.75 0.0K
11:29 977.72 977.72 977.49 977.57 0.0K
11:30 977.52 977.82 977.52 977.82 0.0K
11:31 977.79 977.88 977.50 977.50 0.0K
11:32 977.49 977.49 977.29 977.34 0.0K
11:33 977.34 977.34 976.93 976.93 0.0K
11:34 976.93 976.93 976.59 976.59 0.0K
11:35 976.58 976.77 976.53 976.76 0.0K
11:36 976.76 976.85 976.75 976.75 0.0K
11:37 976.75 976.92 976.65 976.92 0.0K
11:38 976.93 977.07 976.93 977.07 0.0K
11:39 977.07 977.19 977.06 977.19 0.0K
11:40 977.19 977.24 977.06 977.07 0.0K
11:41 977.02 977.04 976.95 977.01 0.0K
11:42 977.01 977.12 976.96 977.12 0.0K
11:43 977.12 977.12 976.85 976.85 0.0K
11:44 976.83 976.87 976.74 976.87 0.0K
11:45 976.93 977.00 976.86 976.88 0.0K
11:46 976.82 976.82 976.58 976.58 0.0K
11:47 976.62 976.87 976.56 976.85 0.0K
11:48 976.80 977.39 976.80 977.39 0.0K
11:49 977.39 977.52 977.27 977.52 0.0K
11:50 977.52 977.58 977.52 977.55 0.0K
11:51 977.55 977.64 977.53 977.53 0.0K
11:52 977.45 977.63 977.44 977.58 0.0K
11:53 977.59 977.59 977.30 977.40 0.0K
11:54 977.41 977.75 977.37 977.75 0.0K
11:55 977.74 977.77 977.71 977.73 0.0K
11:56 977.83 978.03 977.57 978.03 0.0K
11:57 978.01 978.64 978.01 978.55 0.0K
11:58 978.52 978.52 978.13 978.18 0.0K
11:59 978.16 978.16 977.73 977.86 0.0K
12:00 977.86 977.86 977.72 977.79 0.0K
12:01 977.81 977.97 977.77 977.97 0.0K
12:02 977.98 978.02 977.77 977.77 0.0K
12:03 977.77 977.84 977.73 977.79 0.0K
12:04 977.79 977.84 977.62 977.64 0.0K
12:05 977.62 977.83 977.53 977.83 0.0K
12:06 977.83 977.83 977.59 977.64 0.0K
12:07 977.60 977.81 977.60 977.79 0.0K
12:08 977.77 977.82 977.76 977.79 0.0K
12:09 977.78 977.82 977.58 977.58 0.0K
12:10 977.57 977.78 977.54 977.78 0.0K
12:11 977.78 978.36 977.78 978.23 0.0K
12:12 978.24 978.35 978.23 978.34 0.0K
12:13 978.34 978.64 978.34 978.63 0.0K
12:14 978.64 978.72 978.56 978.72 0.0K
12:15 978.72 978.78 978.65 978.65 0.0K
12:16 978.65 978.65 978.58 978.58 0.0K
12:17 978.55 978.60 978.40 978.40 0.0K
12:18 978.40 978.44 978.25 978.36 0.0K
12:19 978.39 978.67 978.37 978.37 0.0K
12:20 978.23 978.26 978.12 978.12 0.0K
12:21 978.12 978.24 978.03 978.19 0.0K
12:22 978.19 978.29 978.08 978.08 0.0K
12:23 978.08 978.08 977.96 977.97 0.0K
12:24 977.93 977.97 977.93 977.97 0.0K
12:25 977.97 978.04 977.95 977.98 0.0K
12:26 977.97 978.02 977.89 977.89 0.0K
12:27 977.89 977.97 977.76 977.97 0.0K
12:28 977.96 978.06 977.96 978.00 0.0K
12:29 978.01 978.19 978.01 978.19 0.0K
12:30 978.19 978.24 978.05 978.05 0.0K
12:31 978.08 978.12 977.95 978.00 0.0K
12:32 978.00 978.01 977.56 977.56 0.0K
12:33 977.56 977.57 977.50 977.56 0.0K
12:34 977.57 977.71 977.56 977.70 0.0K
12:35 977.69 977.90 977.69 977.90 0.0K
12:36 977.90 978.07 977.90 978.07 0.0K
12:37 978.07 978.28 978.07 978.23 0.0K
12:38 978.23 978.41 978.14 978.41 0.0K
12:39 978.42 978.48 978.42 978.48 0.0K
12:40 978.48 978.49 978.36 978.37 0.0K
12:41 978.37 978.65 978.37 978.65 0.0K
12:42 978.69 978.78 978.58 978.78 0.0K
12:43 978.78 978.78 978.47 978.52 0.0K
12:44 978.52 978.52 978.47 978.47 0.0K
12:45 978.47 978.77 978.47 978.77 0.0K
12:46 978.74 978.78 978.74 978.75 0.0K
12:47 978.75 978.79 978.75 978.79 0.0K
12:48 978.80 979.00 978.80 979.00 0.0K
12:49 979.00 979.39 978.99 979.39 0.0K
12:50 979.39 979.45 979.39 979.45 0.0K
12:51 979.45 979.53 979.45 979.48 0.0K
12:52 979.48 979.57 979.46 979.56 0.0K
12:53 979.55 979.61 979.41 979.42 0.0K
12:54 979.42 979.42 979.24 979.24 0.0K
12:55 979.23 979.47 979.23 979.45 0.0K
12:56 979.45 979.45 979.06 979.15 0.0K
12:57 979.15 979.15 978.97 979.09 0.0K
12:58 979.10 979.48 979.10 979.44 0.0K
12:59 979.43 979.43 979.29 979.29 0.0K
13:00 979.27 979.31 979.16 979.21 0.0K
13:01 979.20 979.20 979.12 979.12 0.0K
13:02 979.12 979.53 979.03 979.50 0.0K
13:03 979.50 979.54 979.50 979.54 0.0K
13:04 979.54 979.65 979.54 979.56 0.0K
13:05 979.53 979.58 979.50 979.57 0.0K
13:06 979.59 979.75 979.45 979.75 0.0K
13:07 980.05 980.05 979.95 979.97 0.0K
13:08 979.92 979.96 979.88 979.96 0.0K
13:09 979.91 980.19 979.91 980.19 0.0K
13:10 980.20 980.43 980.19 980.40 0.0K
13:11 980.40 980.50 980.38 980.50 0.0K
13:12 980.50 980.92 980.50 980.91 0.0K
13:13 980.91 980.93 980.74 980.74 0.0K
13:14 980.73 980.73 980.67 980.71 0.0K
13:15 980.71 980.72 980.60 980.60 0.0K
13:16 980.60 980.64 980.56 980.59 0.0K
13:17 980.59 980.64 980.52 980.56 0.0K
13:18 980.54 980.54 980.33 980.33 0.0K
13:19 980.41 980.41 980.36 980.41 0.0K
13:20 980.41 980.76 980.41 980.76 0.0K
13:21 980.86 980.97 980.86 980.94 0.0K
13:22 980.95 981.11 980.95 981.09 0.0K
13:23 981.09 981.12 980.98 980.98 0.0K
13:24 980.98 980.98 980.76 980.76 0.0K
13:25 980.76 980.95 980.73 980.76 0.0K
13:26 980.76 980.83 980.73 980.78 0.0K
13:27 980.75 980.79 980.69 980.78 0.0K
13:28 980.78 980.99 980.71 980.99 0.0K
13:29 981.00 981.29 980.96 981.27 0.0K
13:30 981.27 981.30 981.20 981.22 0.0K
13:31 981.26 981.40 981.26 981.38 0.0K
13:32 981.38 981.38 981.19 981.19 0.0K
13:33 981.17 981.20 981.13 981.18 0.0K
13:34 981.18 981.21 981.14 981.21 0.0K
13:35 981.21 981.21 980.85 981.01 0.0K
13:36 981.01 981.06 980.93 981.06 0.0K
13:37 981.06 981.44 981.06 981.39 0.0K
13:38 981.34 981.34 981.17 981.24 0.0K
13:39 981.22 981.23 980.94 980.94 0.0K
13:40 980.97 981.17 980.97 981.15 0.0K
13:41 981.15 981.56 981.15 981.56 0.0K
13:42 981.56 981.60 981.45 981.57 0.0K
13:43 981.52 981.52 981.07 981.07 0.0K
13:44 981.07 981.07 980.87 980.94 0.0K
13:45 980.94 980.95 980.79 980.89 0.0K
13:46 980.90 981.08 980.90 980.98 0.0K
13:47 980.98 981.05 980.98 981.02 0.0K
13:48 981.02 981.02 980.69 980.69 0.0K
13:49 980.69 980.77 980.69 980.72 0.0K
13:50 980.72 981.01 980.72 980.99 0.0K
13:51 980.99 981.13 980.99 981.09 0.0K
13:52 981.09 981.20 980.77 980.77 0.0K
13:53 980.77 980.77 980.71 980.71 0.0K
13:54 980.71 980.86 980.64 980.64 0.0K
13:55 980.59 980.59 980.50 980.52 0.0K
13:56 980.42 980.42 980.26 980.26 0.0K
13:57 980.28 980.40 980.28 980.39 0.0K
13:58 980.35 980.45 980.33 980.45 0.0K
13:59 980.44 980.44 980.19 980.19 0.0K
14:00 980.16 980.51 980.11 980.51 0.0K
14:01 980.61 980.61 980.53 980.57 0.0K
14:02 980.61 980.64 980.57 980.62 0.0K
14:03 980.62 980.62 980.57 980.61 0.0K
14:04 980.61 980.72 980.61 980.69 0.0K
14:05 980.69 980.79 980.69 980.78 0.0K
14:06 980.79 980.84 980.73 980.84 0.0K
14:07 980.84 980.87 980.70 980.71 0.0K
14:08 980.68 980.68 980.57 980.59 0.0K
14:09 980.57 980.73 980.57 980.70 0.0K
14:10 980.70 981.06 980.70 981.04 0.0K
14:11 981.04 981.04 980.93 980.93 0.0K
14:12 980.95 980.95 980.82 980.85 0.0K
14:13 980.86 980.97 980.83 980.97 0.0K
14:14 980.97 980.97 980.61 980.61 0.0K
14:15 980.62 980.80 980.62 980.79 0.0K
14:16 980.80 980.89 980.80 980.89 0.0K
14:17 980.89 981.02 980.89 981.02 0.0K
14:18 981.03 981.44 981.01 981.43 0.0K
14:19 981.43 981.46 981.26 981.26 0.0K
14:20 981.26 981.26 981.04 981.04 0.0K
14:21 981.03 981.03 980.90 980.90 0.0K
14:22 980.90 980.95 980.90 980.94 0.0K
14:23 980.92 980.92 980.84 980.87 0.0K
14:24 980.88 980.98 980.88 980.93 0.0K
14:25 980.93 980.94 980.89 980.89 0.0K
14:26 980.88 980.96 980.88 980.92 0.0K
14:27 980.92 980.96 980.67 980.70 0.0K
14:28 980.64 980.86 980.64 980.86 0.0K
14:29 980.87 980.89 980.84 980.88 0.0K
14:30 980.88 981.16 980.85 981.16 0.0K
14:31 981.15 981.41 981.15 981.41 0.0K
14:32 981.43 981.59 981.43 981.56 0.0K
14:33 981.54 981.55 981.42 981.42 0.0K
14:34 981.27 981.27 980.85 980.85 0.0K
14:35 980.83 980.83 980.74 980.74 0.0K
14:36 980.73 980.73 980.60 980.69 0.0K
14:37 980.69 980.81 980.69 980.78 0.0K
14:38 980.81 980.92 980.81 980.88 0.0K
14:39 980.88 980.95 980.88 980.93 0.0K
14:40 980.93 981.06 980.93 981.06 0.0K
14:41 981.06 981.26 981.06 981.25 0.0K
14:42 981.26 981.26 981.20 981.20 0.0K
14:43 981.18 981.21 981.14 981.17 0.0K
14:44 981.18 981.25 981.11 981.25 0.0K
14:45 981.26 981.46 981.26 981.46 0.0K
14:46 981.46 981.69 981.46 981.64 0.0K
14:47 981.64 981.68 981.26 981.26 0.0K
14:48 981.24 981.24 980.94 980.97 0.0K
14:49 980.97 981.24 980.97 981.24 0.0K
14:50 981.29 981.37 981.29 981.33 0.0K
14:51 981.33 981.46 981.32 981.46 0.0K
14:52 981.47 981.50 981.45 981.50 0.0K
14:53 981.50 981.55 981.35 981.35 0.0K
14:54 981.42 981.65 981.41 981.65 0.0K
14:55 981.65 981.66 981.53 981.53 0.0K
14:56 981.53 981.68 981.53 981.54 0.0K
14:57 981.55 981.55 981.53 981.53 0.0K
14:58 981.52 981.52 981.35 981.45 0.0K
14:59 981.40 981.56 981.40 981.55 0.0K
15:00 981.51 981.59 981.50 981.59 0.0K
15:01 981.59 981.62 981.29 981.35 0.0K
15:02 981.38 981.46 981.37 981.45 0.0K
15:03 981.45 981.46 980.91 980.91 0.0K
15:04 980.91 980.91 980.59 980.61 0.0K
15:05 980.61 980.86 980.59 980.86 0.0K
15:06 980.86 981.43 980.86 981.42 0.0K
15:07 981.42 981.49 981.30 981.30 0.0K
15:08 981.28 981.54 981.27 981.53 0.0K
15:09 981.54 981.62 981.52 981.52 0.0K
15:10 981.51 981.63 981.51 981.52 0.0K
15:11 981.51 981.54 981.48 981.53 0.0K
15:12 981.51 981.57 981.42 981.49 0.0K
15:13 981.47 981.49 981.34 981.36 0.0K
15:14 981.36 981.41 981.31 981.40 0.0K
15:15 981.40 981.45 981.31 981.34 0.0K
15:16 981.31 981.33 981.25 981.25 0.0K
15:17 981.25 981.54 981.25 981.54 0.0K
15:18 981.55 981.55 981.35 981.37 0.0K
15:19 981.38 981.56 981.38 981.38 0.0K
15:20 981.38 982.04 981.36 982.04 0.0K
15:21 982.04 982.07 981.99 982.07 0.0K
15:22 982.17 982.48 982.17 982.46 0.0K
15:23 982.40 982.56 982.14 982.14 0.0K
15:24 982.07 982.12 982.00 982.06 0.0K
15:25 982.07 982.08 981.89 981.89 0.0K
15:26 981.89 982.10 981.89 982.09 0.0K
15:27 982.10 982.18 982.04 982.10 0.0K
15:28 982.09 982.18 981.96 981.99 0.0K
15:29 982.01 982.01 981.91 981.97 0.0K
15:30 982.10 982.79 982.10 982.75 0.0K
15:31 982.79 982.82 982.44 982.44 0.0K
15:32 982.45 982.56 982.41 982.50 0.0K
15:33 982.51 982.51 981.94 981.94 0.0K
15:34 981.88 981.88 981.42 981.46 0.0K
15:35 981.48 981.51 981.36 981.51 0.0K
15:36 981.52 981.79 981.52 981.79 0.0K
15:37 981.79 981.87 981.58 981.58 0.0K
15:38 981.60 982.07 981.60 982.07 0.0K
15:39 982.07 982.09 981.54 981.54 0.0K
15:40 981.54 981.54 981.28 981.32 0.0K
15:41 981.36 981.81 981.36 981.81 0.0K
15:42 981.80 981.86 981.49 981.69 0.0K
15:43 981.72 982.68 981.72 982.67 0.0K
15:44 982.67 982.67 982.26 982.26 0.0K
15:45 982.15 982.18 981.50 981.50 0.0K
15:46 981.55 981.68 981.47 981.68 0.0K
15:47 981.73 982.19 981.73 982.18 0.0K
15:48 982.18 982.85 982.18 982.85 0.0K
15:49 982.82 982.82 982.38 982.53 0.0K
15:50 982.90 982.90 982.13 982.79 0.0K
15:51 982.82 983.31 982.81 983.31 0.0K
15:52 983.13 983.20 982.74 982.74 0.0K
15:53 982.72 983.26 982.72 983.15 0.0K
15:54 983.02 983.33 982.84 983.29 0.0K
15:55 982.68 982.90 982.15 982.15 0.0K
15:56 982.14 982.22 981.72 981.94 0.0K
15:57 982.08 982.14 981.73 981.73 0.0K
15:58 981.76 981.93 981.63 981.63 0.0K
15:59 981.54 981.66 981.01 981.66 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