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
09:30 953.64 954.44 953.35 953.39 0.0K
09:31 953.29 953.42 951.99 953.34 0.0K
09:32 953.43 953.43 951.34 952.11 0.0K
09:33 952.15 952.15 947.48 947.48 0.0K
09:34 947.34 948.41 946.33 947.68 0.0K
09:35 947.92 947.92 944.77 944.77 0.0K
09:36 944.90 945.20 943.95 944.34 0.0K
09:37 944.36 944.36 942.69 943.31 0.0K
09:38 943.28 943.76 942.70 942.70 0.0K
09:39 942.76 945.20 942.68 945.20 0.0K
09:40 945.08 948.31 944.96 948.31 0.0K
09:41 948.51 948.51 944.89 944.96 0.0K
09:42 944.94 945.18 944.36 944.58 0.0K
09:43 944.80 944.80 944.31 944.76 0.0K
09:44 944.97 945.07 944.49 944.80 0.0K
09:45 944.75 945.05 943.62 943.62 0.0K
09:46 943.72 946.00 943.72 946.00 0.0K
09:47 946.08 946.46 945.71 946.46 0.0K
09:48 946.63 946.63 945.41 945.70 0.0K
09:49 945.67 947.02 945.54 946.78 0.0K
09:50 947.00 947.75 945.43 945.43 0.0K
09:51 945.25 946.37 945.05 946.28 0.0K
09:52 946.22 948.64 946.22 948.53 0.0K
09:53 948.85 950.02 948.85 949.76 0.0K
09:54 949.76 949.78 949.04 949.45 0.0K
09:55 949.80 949.85 949.43 949.48 0.0K
09:56 949.48 950.98 949.45 950.98 0.0K
09:57 951.04 951.56 950.86 951.31 0.0K
09:58 951.36 952.69 951.30 952.50 0.0K
09:59 952.41 952.68 952.23 952.33 0.0K
10:00 952.22 953.60 952.22 953.35 0.0K
10:01 952.95 952.95 951.72 951.72 0.0K
10:02 951.65 952.38 951.53 952.27 0.0K
10:03 952.20 952.20 951.69 951.69 0.0K
10:04 951.92 952.07 951.64 951.64 0.0K
10:05 951.56 952.10 951.16 952.10 0.0K
10:06 952.14 952.14 950.14 950.14 0.0K
10:07 950.07 951.41 950.07 951.41 0.0K
10:08 951.51 952.13 951.51 952.01 0.0K
10:09 951.91 953.88 951.91 953.87 0.0K
10:10 953.89 954.17 953.30 953.34 0.0K
10:11 953.10 954.58 953.10 954.09 0.0K
10:12 954.07 954.07 953.05 953.54 0.0K
10:13 953.55 954.41 953.55 954.33 0.0K
10:14 954.33 954.92 954.33 954.92 0.0K
10:15 955.02 955.67 955.02 955.67 0.0K
10:16 955.75 955.84 955.25 955.25 0.0K
10:17 955.22 955.61 954.92 955.12 0.0K
10:18 955.27 956.14 955.25 956.14 0.0K
10:19 956.22 956.72 956.07 956.07 0.0K
10:20 956.08 956.11 955.25 955.33 0.0K
10:21 955.44 956.16 955.44 956.00 0.0K
10:22 956.15 956.28 955.08 955.11 0.0K
10:23 955.09 955.30 954.65 954.67 0.0K
10:24 954.65 954.65 953.67 954.00 0.0K
10:25 953.97 954.25 953.94 954.01 0.0K
10:26 953.95 953.95 952.80 953.24 0.0K
10:27 953.43 953.71 953.40 953.45 0.0K
10:28 953.48 954.09 953.25 954.05 0.0K
10:29 954.08 954.74 954.01 954.01 0.0K
10:30 953.93 954.25 953.87 954.16 0.0K
10:31 954.27 954.53 954.17 954.53 0.0K
10:32 954.72 955.48 954.72 955.48 0.0K
10:33 955.47 955.67 955.20 955.22 0.0K
10:34 955.12 955.72 954.94 955.71 0.0K
10:35 955.70 955.76 954.27 954.27 0.0K
10:36 954.21 954.56 953.96 954.50 0.0K
10:37 954.47 954.47 954.01 954.01 0.0K
10:38 954.03 954.99 953.94 954.99 0.0K
10:39 955.00 955.73 955.00 955.66 0.0K
10:40 955.52 955.52 955.16 955.28 0.0K
10:41 955.38 955.38 954.02 954.09 0.0K
10:42 954.10 954.45 953.90 954.45 0.0K
10:43 954.47 955.06 954.38 955.02 0.0K
10:44 954.97 954.99 954.21 954.21 0.0K
10:45 954.23 954.42 953.94 953.95 0.0K
10:46 953.94 953.99 953.57 953.63 0.0K
10:47 953.58 954.18 953.58 953.94 0.0K
10:48 953.87 953.87 952.54 953.10 0.0K
10:49 953.10 953.43 953.10 953.43 0.0K
10:50 953.44 953.44 952.73 952.91 0.0K
10:51 952.85 952.99 952.75 952.75 0.0K
10:52 952.73 953.12 952.36 952.36 0.0K
10:53 952.20 952.30 952.11 952.30 0.0K
10:54 952.30 953.99 952.30 953.99 0.0K
10:55 953.98 954.19 953.58 953.92 0.0K
10:56 953.91 953.91 952.86 952.86 0.0K
10:57 952.91 953.00 952.78 952.81 0.0K
10:58 952.43 952.52 951.59 951.80 0.0K
10:59 951.93 952.08 951.45 951.49 0.0K
11:00 951.09 951.64 950.85 950.91 0.0K
11:01 950.79 951.91 950.76 951.88 0.0K
11:02 951.75 951.75 951.26 951.33 0.0K
11:03 951.43 952.41 951.06 952.41 0.0K
11:04 952.46 952.82 952.37 952.58 0.0K
11:05 952.66 952.66 952.20 952.61 0.0K
11:06 952.61 952.61 952.15 952.27 0.0K
11:07 952.26 953.84 952.22 953.76 0.0K
11:08 953.72 953.72 953.15 953.20 0.0K
11:09 953.25 954.01 953.21 954.01 0.0K
11:10 954.02 954.13 953.26 953.26 0.0K
11:11 953.21 953.21 952.63 952.99 0.0K
11:12 953.24 953.24 952.17 952.19 0.0K
11:13 952.19 952.24 951.05 951.12 0.0K
11:14 951.13 951.15 950.32 950.32 0.0K
11:15 950.14 950.46 949.94 949.94 0.0K
11:16 949.87 949.87 949.31 949.31 0.0K
11:17 949.10 949.28 949.10 949.10 0.0K
11:18 949.33 949.80 949.19 949.80 0.0K
11:19 949.81 951.83 949.81 951.83 0.0K
11:20 951.85 952.50 951.81 952.46 0.0K
11:21 952.35 952.35 952.03 952.14 0.0K
11:22 952.15 952.18 951.67 951.78 0.0K
11:23 951.77 951.77 949.98 950.01 0.0K
11:24 950.09 950.22 949.71 949.78 0.0K
11:25 949.92 950.40 949.92 950.40 0.0K
11:26 950.35 950.35 949.89 950.19 0.0K
11:27 950.18 950.70 950.18 950.47 0.0K
11:28 950.49 950.53 950.16 950.16 0.0K
11:29 950.18 950.18 949.89 949.99 0.0K
11:30 949.78 950.20 949.38 950.20 0.0K
11:31 950.20 950.73 950.20 950.73 0.0K
11:32 950.76 951.06 950.75 951.04 0.0K
11:33 951.04 952.44 951.04 952.44 0.0K
11:34 952.45 953.33 952.30 953.20 0.0K
11:35 953.10 953.89 952.76 953.89 0.0K
11:36 954.05 954.42 954.01 954.24 0.0K
11:37 954.32 954.91 953.99 953.99 0.0K
11:38 954.11 955.62 954.11 955.55 0.0K
11:39 955.42 955.42 954.52 954.66 0.0K
11:40 954.63 955.39 954.63 955.39 0.0K
11:41 955.60 955.86 955.41 955.41 0.0K
11:42 955.36 955.38 955.01 955.09 0.0K
11:43 955.08 955.15 955.00 955.15 0.0K
11:44 955.20 955.38 955.12 955.12 0.0K
11:45 955.02 955.20 954.81 954.90 0.0K
11:46 954.91 954.91 953.84 953.86 0.0K
11:47 953.86 954.30 953.83 954.24 0.0K
11:48 954.10 954.10 953.23 953.24 0.0K
11:49 952.81 952.81 952.11 952.14 0.0K
11:50 952.14 952.62 952.14 952.32 0.0K
11:51 952.32 953.05 952.32 953.05 0.0K
11:52 953.05 953.05 952.58 953.02 0.0K
11:53 953.02 953.54 952.95 953.51 0.0K
11:54 953.51 954.14 953.50 954.01 0.0K
11:55 953.99 954.70 953.99 954.70 0.0K
11:56 954.93 955.92 954.93 955.70 0.0K
11:57 955.70 955.86 955.50 955.74 0.0K
11:58 955.77 955.98 955.69 955.96 0.0K
11:59 956.08 956.08 955.90 956.04 0.0K
12:00 956.02 956.02 955.61 955.72 0.0K
12:01 955.70 956.66 955.69 956.31 0.0K
12:02 956.32 957.12 956.32 957.12 0.0K
12:03 957.13 957.46 957.13 957.34 0.0K
12:04 957.11 957.21 957.00 957.18 0.0K
12:05 957.19 958.42 957.16 958.04 0.0K
12:06 958.02 958.12 957.82 957.83 0.0K
12:07 957.81 957.81 956.74 956.76 0.0K
12:08 956.69 956.69 956.38 956.52 0.0K
12:09 956.52 957.19 956.52 956.90 0.0K
12:10 956.90 958.07 956.88 958.03 0.0K
12:11 957.99 958.27 957.73 958.27 0.0K
12:12 958.26 958.74 958.20 958.60 0.0K
12:13 958.60 958.60 958.47 958.52 0.0K
12:14 958.51 958.57 957.73 957.73 0.0K
12:15 957.71 957.71 956.76 956.76 0.0K
12:16 956.78 957.22 956.78 957.22 0.0K
12:17 957.18 957.18 956.25 956.25 0.0K
12:18 956.27 956.27 955.94 956.15 0.0K
12:19 956.12 956.48 955.71 955.71 0.0K
12:20 955.71 955.87 955.53 955.57 0.0K
12:21 955.52 956.25 955.49 956.13 0.0K
12:22 956.13 956.15 955.82 955.85 0.0K
12:23 955.44 955.75 955.38 955.72 0.0K
12:24 955.72 955.80 955.03 955.03 0.0K
12:25 955.19 955.41 955.10 955.35 0.0K
12:26 955.35 955.95 955.35 955.91 0.0K
12:27 955.91 956.57 955.91 956.57 0.0K
12:28 956.64 956.70 956.45 956.53 0.0K
12:29 956.55 957.23 956.55 957.23 0.0K
12:30 957.23 957.98 957.23 957.84 0.0K
12:31 957.82 957.84 955.25 956.32 0.0K
12:32 956.42 957.15 956.38 957.15 0.0K
12:33 957.13 957.43 956.89 957.43 0.0K
12:34 957.43 957.44 956.96 956.96 0.0K
12:35 956.92 957.39 956.45 956.45 0.0K
12:36 956.45 956.90 956.34 956.39 0.0K
12:37 955.68 955.96 954.65 954.70 0.0K
12:38 954.72 955.05 954.48 954.82 0.0K
12:39 954.71 954.71 952.89 953.15 0.0K
12:40 953.13 953.54 952.38 952.38 0.0K
12:41 952.30 953.05 952.25 953.05 0.0K
12:42 953.04 953.04 952.56 952.56 0.0K
12:43 952.55 953.06 952.50 953.06 0.0K
12:44 953.04 953.22 952.79 953.02 0.0K
12:45 952.85 953.02 952.79 953.01 0.0K
12:46 952.94 953.76 952.94 953.62 0.0K
12:47 953.58 953.58 952.62 952.62 0.0K
12:48 952.51 954.36 952.44 952.76 0.0K
12:49 952.71 953.20 952.71 953.00 0.0K
12:50 953.00 953.29 952.77 952.77 0.0K
12:51 952.77 953.03 952.49 953.03 0.0K
12:52 952.98 953.14 952.80 953.13 0.0K
12:53 953.16 953.16 951.49 951.53 0.0K
12:54 951.73 952.06 951.73 951.78 0.0K
12:55 951.78 952.16 951.78 952.12 0.0K
12:56 951.90 952.03 949.92 949.92 0.0K
12:57 949.80 949.80 948.97 949.52 0.0K
12:58 949.56 949.85 949.44 949.75 0.0K
12:59 949.66 949.66 949.05 949.05 0.0K
13:00 949.05 949.22 947.87 947.87 0.0K
13:01 947.94 948.02 946.83 946.93 0.0K
13:02 946.93 947.69 946.93 947.32 0.0K
13:03 947.31 947.41 947.18 947.31 0.0K
13:04 947.27 948.28 947.18 948.28 0.0K
13:05 948.29 948.97 948.29 948.77 0.0K
13:06 948.80 949.37 948.80 948.85 0.0K
13:07 948.82 948.82 946.71 946.71 0.0K
13:08 946.72 946.82 946.63 946.75 0.0K
13:09 946.66 946.67 946.11 946.12 0.0K
13:10 946.23 946.45 946.14 946.45 0.0K
13:11 946.66 946.66 945.48 945.49 0.0K
13:12 945.50 945.50 944.50 944.92 0.0K
13:13 944.92 945.61 944.92 945.19 0.0K
13:14 945.30 945.46 944.97 945.30 0.0K
13:15 945.25 945.90 945.25 945.34 0.0K
13:16 945.34 945.74 945.23 945.34 0.0K
13:17 945.34 945.34 944.60 944.62 0.0K
13:18 944.20 944.30 943.56 944.06 0.0K
13:19 944.06 944.20 943.84 943.92 0.0K
13:20 943.88 943.88 943.02 943.02 0.0K
13:21 943.00 943.14 942.85 943.14 0.0K
13:22 943.20 943.34 942.20 942.20 0.0K
13:23 942.26 942.96 942.09 942.09 0.0K
13:24 942.09 942.09 941.60 941.96 0.0K
13:25 941.98 942.33 941.98 942.33 0.0K
13:26 942.31 942.42 942.02 942.02 0.0K
13:27 941.60 941.60 940.46 940.46 0.0K
13:28 940.49 940.49 939.46 939.71 0.0K
13:29 939.72 940.05 939.55 939.79 0.0K
13:30 939.70 939.70 939.52 939.57 0.0K
13:31 939.64 939.99 939.45 939.99 0.0K
13:32 940.04 940.04 939.42 939.77 0.0K
13:33 939.73 939.76 939.34 939.34 0.0K
13:34 939.39 939.46 938.50 938.50 0.0K
13:35 938.53 940.47 938.28 939.37 0.0K
13:36 939.40 939.45 938.82 939.06 0.0K
13:37 939.22 940.00 939.22 939.81 0.0K
13:38 939.66 940.78 939.64 940.51 0.0K
13:39 940.54 941.10 940.44 941.07 0.0K
13:40 941.25 942.46 941.25 942.46 0.0K
13:41 942.46 944.17 942.46 944.17 0.0K
13:42 944.14 944.72 943.97 944.57 0.0K
13:43 944.57 945.75 944.57 945.41 0.0K
13:44 945.00 945.46 944.97 945.31 0.0K
13:45 945.29 945.33 944.21 944.21 0.0K
13:46 944.23 944.23 943.22 943.24 0.0K
13:47 943.25 943.25 942.38 942.38 0.0K
13:48 942.32 942.32 941.65 941.66 0.0K
13:49 941.74 941.77 941.23 941.23 0.0K
13:50 940.88 940.88 939.89 940.42 0.0K
13:51 940.74 941.14 940.72 940.72 0.0K
13:52 940.73 941.87 940.73 941.87 0.0K
13:53 941.85 941.85 941.23 941.25 0.0K
13:54 941.25 941.31 940.55 940.55 0.0K
13:55 940.40 940.70 940.28 940.70 0.0K
13:56 940.70 941.64 940.70 941.64 0.0K
13:57 941.68 942.27 941.68 942.27 0.0K
13:58 942.20 942.20 941.80 942.04 0.0K
13:59 942.04 942.94 942.04 942.94 0.0K
14:00 942.84 942.99 942.22 942.50 0.0K
14:01 942.50 942.82 942.15 942.18 0.0K
14:02 942.18 942.95 942.18 942.92 0.0K
14:03 942.92 943.17 942.75 943.17 0.0K
14:04 943.16 943.29 942.75 942.75 0.0K
14:05 942.72 942.72 941.70 941.73 0.0K
14:06 941.66 941.73 941.61 941.67 0.0K
14:07 941.62 941.62 940.04 940.09 0.0K
14:08 940.10 940.55 939.99 939.99 0.0K
14:09 939.99 940.11 939.86 940.08 0.0K
14:10 940.09 940.33 939.47 939.47 0.0K
14:11 939.47 939.47 938.97 938.97 0.0K
14:12 938.64 938.78 938.24 938.24 0.0K
14:13 938.24 938.37 938.09 938.09 0.0K
14:14 938.07 938.07 937.70 937.70 0.0K
14:15 937.70 937.80 936.86 936.86 0.0K
14:16 936.85 937.78 936.85 937.78 0.0K
14:17 937.82 938.45 937.82 938.43 0.0K
14:18 938.44 938.65 938.12 938.65 0.0K
14:19 938.53 938.99 938.42 938.89 0.0K
14:20 938.86 938.86 938.28 938.35 0.0K
14:21 938.35 938.35 937.84 937.84 0.0K
14:22 937.83 937.89 937.09 937.09 0.0K
14:23 937.09 937.43 936.97 936.98 0.0K
14:24 936.98 937.29 936.70 937.29 0.0K
14:25 937.29 937.29 936.31 936.32 0.0K
14:26 936.29 936.31 935.39 935.47 0.0K
14:27 935.45 935.46 935.15 935.15 0.0K
14:28 934.99 935.00 934.16 934.16 0.0K
14:29 934.14 934.14 933.54 933.69 0.0K
14:30 933.70 939.66 933.70 938.55 0.0K
14:31 938.59 938.59 937.62 938.14 0.0K
14:32 938.26 938.36 937.28 937.28 0.0K
14:33 937.06 937.06 936.37 936.37 0.0K
14:34 936.37 936.75 936.37 936.46 0.0K
14:35 936.46 936.46 934.35 934.35 0.0K
14:36 934.23 935.36 934.02 935.36 0.0K
14:37 935.36 936.14 935.36 935.87 0.0K
14:38 935.87 936.31 935.87 936.16 0.0K
14:39 936.25 936.31 936.00 936.25 0.0K
14:40 936.25 936.27 936.01 936.19 0.0K
14:41 936.08 936.08 935.51 935.51 0.0K
14:42 935.41 935.41 934.60 934.74 0.0K
14:43 934.69 935.12 934.69 935.04 0.0K
14:44 934.97 934.97 934.58 934.80 0.0K
14:45 934.80 935.85 934.80 935.68 0.0K
14:46 935.74 937.26 935.74 936.74 0.0K
14:47 936.73 936.73 936.07 936.70 0.0K
14:48 936.84 936.98 936.83 936.96 0.0K
14:49 936.98 938.14 936.98 938.14 0.0K
14:50 938.13 938.24 938.04 938.20 0.0K
14:51 938.13 938.13 937.97 937.97 0.0K
14:52 937.95 939.74 937.89 939.74 0.0K
14:53 939.81 939.81 939.09 939.09 0.0K
14:54 939.13 939.13 938.76 938.80 0.0K
14:55 938.77 938.99 938.70 938.70 0.0K
14:56 938.69 938.70 938.22 938.27 0.0K
14:57 938.35 939.12 938.35 938.79 0.0K
14:58 938.73 938.73 938.06 938.40 0.0K
14:59 938.31 938.31 938.08 938.13 0.0K
15:00 938.04 938.22 937.36 937.53 0.0K
15:01 937.61 938.76 937.57 938.76 0.0K
15:02 938.79 939.32 938.70 939.13 0.0K
15:03 939.12 939.22 938.85 938.85 0.0K
15:04 938.85 939.39 938.85 939.39 0.0K
15:05 939.39 939.39 938.41 938.41 0.0K
15:06 938.22 938.22 936.54 936.54 0.0K
15:07 936.50 936.80 936.30 936.33 0.0K
15:08 936.26 936.31 935.36 935.52 0.0K
15:09 935.61 935.61 933.72 933.72 0.0K
15:10 933.77 934.61 933.77 934.56 0.0K
15:11 934.59 935.03 934.59 934.60 0.0K
15:12 934.67 934.90 934.42 934.90 0.0K
15:13 934.90 934.98 934.37 934.86 0.0K
15:14 934.86 935.00 934.36 934.67 0.0K
15:15 935.03 935.91 934.99 935.21 0.0K
15:16 935.27 935.27 933.75 933.75 0.0K
15:17 933.75 933.96 933.17 933.47 0.0K
15:18 933.53 934.58 933.53 934.48 0.0K
15:19 934.46 934.46 933.90 934.08 0.0K
15:20 934.06 934.19 933.63 933.68 0.0K
15:21 933.68 933.91 933.10 933.77 0.0K
15:22 933.76 933.77 932.97 933.22 0.0K
15:23 933.20 934.54 933.00 934.54 0.0K
15:24 934.59 935.08 934.40 935.08 0.0K
15:25 935.16 935.41 934.93 935.36 0.0K
15:26 935.06 935.41 934.67 935.41 0.0K
15:27 935.41 936.59 935.41 936.44 0.0K
15:28 936.43 936.43 935.77 936.14 0.0K
15:29 936.06 936.13 935.59 935.60 0.0K
15:30 935.76 935.76 934.50 934.98 0.0K
15:31 935.02 935.06 934.68 934.68 0.0K
15:32 934.65 935.32 934.22 934.64 0.0K
15:33 934.67 935.06 934.67 935.05 0.0K
15:34 935.06 935.06 933.57 933.57 0.0K
15:35 933.10 933.10 930.84 931.41 0.0K
15:36 931.35 931.70 929.40 929.40 0.0K
15:37 929.62 929.84 928.27 928.27 0.0K
15:38 928.30 928.82 927.82 928.03 0.0K
15:39 927.99 927.99 926.71 926.71 0.0K
15:40 926.90 929.73 926.68 929.32 0.0K
15:41 929.15 929.21 928.44 929.18 0.0K
15:42 929.39 929.53 927.51 927.51 0.0K
15:43 927.65 928.11 927.54 927.84 0.0K
15:44 927.65 927.65 925.53 925.53 0.0K
15:45 925.56 925.96 925.21 925.70 0.0K
15:46 925.63 925.67 924.55 924.62 0.0K
15:47 924.75 925.61 924.75 925.40 0.0K
15:48 925.06 925.24 924.56 925.00 0.0K
15:49 924.97 925.27 923.71 923.71 0.0K
15:50 924.33 928.23 924.32 928.23 0.0K
15:51 928.54 930.26 928.51 929.79 0.0K
15:52 930.05 931.51 929.65 931.15 0.0K
15:53 931.20 931.36 930.28 930.95 0.0K
15:54 931.01 933.31 931.01 933.25 0.0K
15:55 932.25 934.23 931.66 934.23 0.0K
15:56 934.00 934.72 933.79 934.63 0.0K
15:57 934.39 935.21 933.72 933.72 0.0K
15:58 933.34 933.48 932.80 933.34 0.0K
15:59 933.21 934.71 932.74 933.55 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