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
09:30 927.26 927.75 926.65 927.57 0.0K
09:31 927.64 927.87 926.90 926.97 0.0K
09:32 926.95 927.04 925.23 925.24 0.0K
09:33 924.77 924.88 924.19 924.29 0.0K
09:34 924.34 924.51 923.05 923.09 0.0K
09:35 923.18 925.58 923.04 924.42 0.0K
09:36 924.28 924.59 921.03 921.03 0.0K
09:37 921.18 921.37 920.10 921.21 0.0K
09:38 921.21 923.73 920.62 923.73 0.0K
09:39 923.78 924.86 923.77 924.86 0.0K
09:40 924.62 926.17 923.89 926.17 0.0K
09:41 926.18 928.66 925.79 928.51 0.0K
09:42 928.51 928.90 928.33 928.42 0.0K
09:43 928.34 928.56 927.46 927.52 0.0K
09:44 927.15 927.15 924.93 924.93 0.0K
09:45 925.30 926.74 925.30 925.92 0.0K
09:46 925.75 925.93 925.49 925.78 0.0K
09:47 925.77 925.86 922.96 923.62 0.0K
09:48 923.58 923.65 922.52 923.13 0.0K
09:49 923.25 923.94 922.95 923.94 0.0K
09:50 923.99 924.57 923.96 924.57 0.0K
09:51 924.17 925.18 923.53 924.90 0.0K
09:52 924.91 926.08 924.75 925.34 0.0K
09:53 925.27 926.88 925.23 926.88 0.0K
09:54 927.33 927.33 926.47 927.10 0.0K
09:55 927.10 927.21 926.74 927.21 0.0K
09:56 927.23 928.58 927.23 928.54 0.0K
09:57 928.53 928.53 927.16 927.38 0.0K
09:58 927.38 927.63 926.84 927.33 0.0K
09:59 927.21 928.05 927.20 927.94 0.0K
10:00 928.00 929.37 928.00 929.06 0.0K
10:01 928.52 928.61 927.85 928.61 0.0K
10:02 928.52 928.63 926.45 926.45 0.0K
10:03 926.29 927.21 926.29 926.65 0.0K
10:04 926.73 927.12 926.60 927.08 0.0K
10:05 927.37 927.37 926.11 926.11 0.0K
10:06 926.17 926.17 923.30 923.30 0.0K
10:07 922.92 922.92 921.62 922.21 0.0K
10:08 922.09 922.33 921.58 922.00 0.0K
10:09 922.16 922.31 922.11 922.12 0.0K
10:10 922.14 922.91 922.03 922.69 0.0K
10:11 922.82 923.21 922.62 922.84 0.0K
10:12 922.83 923.90 922.82 923.42 0.0K
10:13 923.53 923.53 921.87 921.87 0.0K
10:14 921.87 921.87 919.03 919.03 0.0K
10:15 919.14 920.13 918.22 918.22 0.0K
10:16 918.20 918.63 918.20 918.54 0.0K
10:17 918.28 918.28 917.21 918.11 0.0K
10:18 918.18 919.25 918.18 918.82 0.0K
10:19 918.81 918.81 917.20 917.50 0.0K
10:20 917.52 917.54 915.20 915.20 0.0K
10:21 915.26 915.43 914.22 914.39 0.0K
10:22 914.43 914.43 912.95 913.14 0.0K
10:23 913.13 914.57 913.10 914.15 0.0K
10:24 914.32 915.13 914.32 914.39 0.0K
10:25 914.28 914.75 914.11 914.30 0.0K
10:26 914.29 914.33 913.95 914.08 0.0K
10:27 913.99 913.99 913.46 913.52 0.0K
10:28 913.52 913.53 912.43 913.53 0.0K
10:29 913.86 916.20 913.86 916.20 0.0K
10:30 916.01 916.01 914.96 915.19 0.0K
10:31 915.33 917.43 915.33 917.04 0.0K
10:32 916.69 916.89 916.37 916.77 0.0K
10:33 916.82 917.19 916.70 916.74 0.0K
10:34 916.73 917.53 916.73 917.27 0.0K
10:35 917.26 917.26 916.55 916.62 0.0K
10:36 916.80 918.27 916.48 918.27 0.0K
10:37 918.51 918.77 917.91 918.57 0.0K
10:38 918.63 918.85 918.29 918.51 0.0K
10:39 917.74 918.15 917.61 917.62 0.0K
10:40 917.57 917.57 916.85 917.37 0.0K
10:41 917.41 917.42 916.48 916.59 0.0K
10:42 916.56 916.88 916.56 916.85 0.0K
10:43 916.83 916.84 915.45 915.45 0.0K
10:44 915.33 915.33 914.35 914.51 0.0K
10:45 914.51 914.54 914.33 914.41 0.0K
10:46 914.52 915.89 914.52 915.87 0.0K
10:47 915.80 916.24 915.64 915.73 0.0K
10:48 915.58 915.58 914.33 914.42 0.0K
10:49 914.40 914.40 913.15 913.17 0.0K
10:50 913.17 913.80 913.10 913.10 0.0K
10:51 912.80 912.98 912.29 912.40 0.0K
10:52 912.54 912.58 910.67 910.67 0.0K
10:53 910.20 910.95 910.20 910.95 0.0K
10:54 911.04 911.27 910.67 911.27 0.0K
10:55 911.33 911.74 911.33 911.62 0.0K
10:56 911.62 911.62 910.21 910.22 0.0K
10:57 910.21 910.64 910.10 910.46 0.0K
10:58 910.55 910.71 909.55 909.55 0.0K
10:59 909.50 909.50 908.26 908.35 0.0K
11:00 908.41 908.90 908.38 908.90 0.0K
11:01 908.88 909.08 908.32 909.08 0.0K
11:02 909.08 909.16 908.17 908.17 0.0K
11:03 908.03 909.49 907.61 909.49 0.0K
11:04 909.54 910.17 909.54 910.01 0.0K
11:05 910.00 910.76 909.67 910.50 0.0K
11:06 910.60 912.53 910.60 912.32 0.0K
11:07 912.15 912.15 911.49 911.49 0.0K
11:08 911.78 912.61 911.75 912.45 0.0K
11:09 912.37 912.44 912.02 912.16 0.0K
11:10 912.09 912.96 912.05 912.96 0.0K
11:11 912.93 914.38 912.93 914.27 0.0K
11:12 914.29 914.68 914.29 914.60 0.0K
11:13 914.49 914.49 913.55 913.56 0.0K
11:14 913.82 914.78 913.82 914.75 0.0K
11:15 914.70 917.39 914.70 917.39 0.0K
11:16 917.50 917.79 917.08 917.08 0.0K
11:17 917.08 917.08 916.46 916.51 0.0K
11:18 916.59 916.59 916.19 916.19 0.0K
11:19 916.30 916.94 916.22 916.94 0.0K
11:20 916.99 917.09 916.57 917.09 0.0K
11:21 917.10 918.59 917.10 918.25 0.0K
11:22 918.05 918.05 917.19 917.19 0.0K
11:23 917.17 917.24 916.53 916.69 0.0K
11:24 916.88 917.15 916.88 916.93 0.0K
11:25 916.94 916.94 916.21 916.37 0.0K
11:26 916.34 916.72 916.34 916.64 0.0K
11:27 916.63 917.39 916.63 916.90 0.0K
11:28 917.05 917.05 916.61 916.73 0.0K
11:29 916.81 916.81 916.09 916.09 0.0K
11:30 916.14 916.24 915.57 916.24 0.0K
11:31 916.35 917.38 916.34 916.77 0.0K
11:32 916.77 916.77 915.45 915.90 0.0K
11:33 915.89 915.91 915.00 915.33 0.0K
11:34 915.13 915.21 914.58 914.62 0.0K
11:35 914.58 914.66 912.89 912.89 0.0K
11:36 912.91 913.84 912.91 913.84 0.0K
11:37 913.95 914.80 913.94 914.32 0.0K
11:38 914.31 914.31 913.68 913.90 0.0K
11:39 913.89 913.89 913.38 913.42 0.0K
11:40 913.36 913.54 913.31 913.54 0.0K
11:41 913.54 913.57 912.91 913.37 0.0K
11:42 913.39 913.39 912.69 913.00 0.0K
11:43 913.02 913.02 912.51 912.56 0.0K
11:44 912.60 912.67 912.09 912.67 0.0K
11:45 912.61 913.71 912.59 913.71 0.0K
11:46 913.70 913.83 913.36 913.43 0.0K
11:47 913.43 915.61 913.43 915.04 0.0K
11:48 915.24 915.28 914.84 915.24 0.0K
11:49 915.26 915.69 914.88 914.88 0.0K
11:50 914.88 915.08 914.40 915.08 0.0K
11:51 915.07 915.12 914.88 914.99 0.0K
11:52 914.95 915.35 914.95 915.06 0.0K
11:53 915.06 915.24 914.95 914.95 0.0K
11:54 914.95 915.35 914.84 915.18 0.0K
11:55 915.18 915.18 914.36 914.36 0.0K
11:56 914.35 914.35 913.85 913.98 0.0K
11:57 913.95 913.95 913.38 913.39 0.0K
11:58 913.22 914.05 913.22 913.30 0.0K
11:59 913.25 913.43 913.18 913.42 0.0K
12:00 913.38 913.38 912.48 912.48 0.0K
12:01 912.43 912.43 911.84 912.04 0.0K
12:02 912.02 912.73 912.01 912.70 0.0K
12:03 912.76 913.61 912.76 913.57 0.0K
12:04 913.55 913.78 913.48 913.78 0.0K
12:05 913.78 914.41 913.65 914.41 0.0K
12:06 914.40 915.11 914.40 914.91 0.0K
12:07 914.92 916.10 914.91 916.10 0.0K
12:08 916.10 916.53 916.10 916.52 0.0K
12:09 916.54 917.16 916.54 917.16 0.0K
12:10 917.18 917.86 916.89 917.86 0.0K
12:11 917.83 918.25 917.82 918.25 0.0K
12:12 918.29 919.23 918.29 919.23 0.0K
12:13 919.23 920.65 919.23 920.61 0.0K
12:14 920.71 922.04 920.71 921.62 0.0K
12:15 921.62 921.81 921.20 921.81 0.0K
12:16 921.82 921.99 921.50 921.93 0.0K
12:17 921.97 922.24 921.97 921.99 0.0K
12:18 921.94 922.22 921.53 921.53 0.0K
12:19 921.44 921.57 921.19 921.57 0.0K
12:20 921.62 921.73 921.36 921.67 0.0K
12:21 921.71 921.90 921.55 921.90 0.0K
12:22 922.09 923.07 922.09 923.07 0.0K
12:23 922.93 922.93 922.19 922.19 0.0K
12:24 922.19 922.19 921.97 921.98 0.0K
12:25 921.89 922.03 921.83 922.03 0.0K
12:26 922.17 922.59 922.17 922.59 0.0K
12:27 922.65 923.09 922.29 923.02 0.0K
12:28 922.98 922.99 922.62 922.62 0.0K
12:29 922.60 922.61 921.96 922.19 0.0K
12:30 922.20 922.21 921.88 922.12 0.0K
12:31 922.12 922.28 922.10 922.11 0.0K
12:32 922.11 922.51 922.11 922.45 0.0K
12:33 922.48 922.89 922.48 922.64 0.0K
12:34 922.60 922.60 922.18 922.35 0.0K
12:35 922.43 923.50 922.43 923.50 0.0K
12:36 923.48 923.48 922.62 922.75 0.0K
12:37 922.74 922.79 922.52 922.79 0.0K
12:38 922.80 922.81 922.62 922.62 0.0K
12:39 922.64 922.86 922.64 922.85 0.0K
12:40 922.85 922.85 921.83 921.83 0.0K
12:41 921.59 921.79 921.34 921.79 0.0K
12:42 921.83 922.29 921.83 922.04 0.0K
12:43 922.03 922.11 921.93 922.04 0.0K
12:44 921.93 921.93 921.63 921.67 0.0K
12:45 921.81 922.17 921.75 921.75 0.0K
12:46 921.78 922.06 921.61 922.06 0.0K
12:47 922.03 922.80 921.76 922.75 0.0K
12:48 922.77 922.77 922.46 922.68 0.0K
12:49 922.68 923.29 922.68 923.29 0.0K
12:50 923.33 924.49 923.33 924.49 0.0K
12:51 924.77 925.04 924.52 924.53 0.0K
12:52 924.15 924.30 923.66 923.72 0.0K
12:53 923.72 924.09 923.59 924.09 0.0K
12:54 924.09 924.44 924.09 924.44 0.0K
12:55 924.48 924.48 924.15 924.33 0.0K
12:56 924.38 925.21 924.38 925.21 0.0K
12:57 925.19 925.73 925.19 925.63 0.0K
12:58 925.68 925.69 924.78 924.79 0.0K
12:59 924.79 924.79 924.27 924.45 0.0K
13:00 924.48 924.57 924.48 924.57 0.0K
13:01 924.65 925.23 924.65 925.23 0.0K
13:02 925.59 930.07 925.59 929.85 0.0K
13:03 929.79 929.79 928.70 929.01 0.0K
13:04 929.05 930.41 929.05 930.41 0.0K
13:05 930.38 930.38 928.86 928.86 0.0K
13:06 928.86 928.86 927.75 927.76 0.0K
13:07 927.78 927.80 927.00 927.28 0.0K
13:08 927.33 927.59 926.46 926.46 0.0K
13:09 926.45 926.45 925.70 925.70 0.0K
13:10 925.49 925.50 924.77 924.77 0.0K
13:11 924.76 925.37 924.76 925.22 0.0K
13:12 925.02 925.49 925.02 925.47 0.0K
13:13 925.48 925.59 925.09 925.30 0.0K
13:14 925.30 925.87 925.16 925.87 0.0K
13:15 925.89 926.72 925.89 926.72 0.0K
13:16 926.75 928.37 926.75 928.36 0.0K
13:17 928.39 928.39 927.72 927.77 0.0K
13:18 927.74 927.87 922.76 923.70 0.0K
13:19 923.58 941.15 923.48 939.73 0.0K
13:20 939.83 948.37 937.65 947.95 0.0K
13:21 948.39 951.80 948.32 950.30 0.0K
13:22 950.30 952.22 947.03 952.22 0.0K
13:23 952.18 955.65 952.18 954.82 0.0K
13:24 954.80 956.24 954.80 956.20 0.0K
13:25 955.89 962.04 955.89 960.02 0.0K
13:26 959.87 960.82 959.49 960.80 0.0K
13:27 960.69 964.00 960.69 963.64 0.0K
13:28 962.69 962.69 959.06 959.06 0.0K
13:29 958.76 960.55 956.53 956.53 0.0K
13:30 957.13 957.13 955.93 956.27 0.0K
13:31 956.65 958.52 956.65 958.52 0.0K
13:32 958.97 961.18 958.45 961.08 0.0K
13:33 961.18 961.51 960.06 960.59 0.0K
13:34 960.86 961.67 960.86 960.96 0.0K
13:35 960.95 965.53 960.95 964.63 0.0K
13:36 964.91 964.91 959.14 959.14 0.0K
13:37 958.85 959.70 958.29 958.57 0.0K
13:38 958.08 958.08 956.01 956.05 0.0K
13:39 955.99 956.19 952.95 952.95 0.0K
13:40 952.49 952.82 950.67 952.39 0.0K
13:41 952.39 954.33 952.39 954.33 0.0K
13:42 954.14 954.14 952.37 953.10 0.0K
13:43 953.24 953.30 950.46 950.46 0.0K
13:44 950.16 950.86 949.59 950.00 0.0K
13:45 950.46 951.98 950.46 951.56 0.0K
13:46 951.83 954.91 951.77 954.91 0.0K
13:47 955.10 956.08 954.14 954.19 0.0K
13:48 954.49 957.10 954.49 957.10 0.0K
13:49 957.74 959.28 957.42 957.42 0.0K
13:50 956.69 957.46 955.92 956.41 0.0K
13:51 956.41 957.29 955.75 957.29 0.0K
13:52 957.34 958.57 956.16 956.16 0.0K
13:53 956.38 956.49 953.13 953.46 0.0K
13:54 953.18 953.79 952.25 953.62 0.0K
13:55 954.19 954.36 951.31 951.55 0.0K
13:56 951.51 954.55 951.46 954.14 0.0K
13:57 954.07 956.14 954.00 956.14 0.0K
13:58 956.42 957.52 956.40 957.51 0.0K
13:59 957.30 957.82 956.59 957.82 0.0K
14:00 958.31 960.85 958.31 959.12 0.0K
14:01 958.94 959.49 957.62 957.64 0.0K
14:02 957.62 957.79 956.62 957.11 0.0K
14:03 957.19 957.20 953.97 956.42 0.0K
14:04 956.38 957.00 954.95 955.20 0.0K
14:05 955.23 955.43 952.93 952.93 0.0K
14:06 953.00 954.23 952.76 952.76 0.0K
14:07 952.54 952.54 950.71 950.71 0.0K
14:08 950.06 950.06 948.65 949.97 0.0K
14:09 949.82 951.73 949.51 951.55 0.0K
14:10 951.51 951.95 950.99 951.95 0.0K
14:11 951.95 953.07 951.94 952.96 0.0K
14:12 952.81 953.39 952.46 952.83 0.0K
14:13 953.15 953.15 951.97 951.97 0.0K
14:14 951.78 951.78 950.86 950.86 0.0K
14:15 950.89 950.94 949.87 950.05 0.0K
14:16 950.00 951.32 949.97 951.01 0.0K
14:17 951.12 951.60 950.33 950.76 0.0K
14:18 951.04 953.42 950.98 953.42 0.0K
14:19 953.55 954.55 951.64 951.86 0.0K
14:20 951.85 952.32 950.56 950.58 0.0K
14:21 950.68 951.23 950.35 951.18 0.0K
14:22 951.12 952.93 951.12 952.93 0.0K
14:23 952.85 953.51 952.85 953.51 0.0K
14:24 954.38 954.79 953.58 954.00 0.0K
14:25 954.08 956.07 953.84 955.67 0.0K
14:26 955.68 955.78 953.58 953.78 0.0K
14:27 954.05 955.70 953.93 955.27 0.0K
14:28 955.37 955.84 954.99 955.63 0.0K
14:29 955.94 956.23 955.46 955.46 0.0K
14:30 955.31 956.37 955.21 955.63 0.0K
14:31 955.62 956.44 955.01 955.37 0.0K
14:32 955.16 955.64 954.86 955.19 0.0K
14:33 955.36 955.36 953.10 953.10 0.0K
14:34 953.05 953.06 951.12 951.46 0.0K
14:35 951.95 953.19 951.93 953.19 0.0K
14:36 953.14 954.00 953.03 953.10 0.0K
14:37 953.01 953.53 952.48 952.95 0.0K
14:38 953.05 953.47 953.03 953.21 0.0K
14:39 953.18 953.46 951.08 951.08 0.0K
14:40 951.00 951.82 950.29 951.82 0.0K
14:41 951.64 951.64 950.51 950.97 0.0K
14:42 952.13 952.13 949.58 949.58 0.0K
14:43 949.34 950.47 949.23 950.29 0.0K
14:44 950.36 950.89 950.36 950.85 0.0K
14:45 951.72 952.35 950.82 951.00 0.0K
14:46 950.95 952.54 950.61 952.54 0.0K
14:47 952.84 954.45 952.55 954.45 0.0K
14:48 954.44 954.44 953.10 953.46 0.0K
14:49 953.48 954.48 953.24 954.32 0.0K
14:50 954.21 954.45 953.96 954.36 0.0K
14:51 954.32 955.84 954.32 955.23 0.0K
14:52 955.12 955.73 954.17 954.17 0.0K
14:53 953.84 953.84 950.43 950.50 0.0K
14:54 950.57 951.29 950.36 950.93 0.0K
14:55 950.83 950.99 950.27 950.27 0.0K
14:56 950.24 951.22 950.07 950.82 0.0K
14:57 950.71 951.34 950.71 951.34 0.0K
14:58 951.46 952.10 950.43 950.45 0.0K
14:59 950.46 950.46 949.37 949.37 0.0K
15:00 949.10 949.90 948.40 949.90 0.0K
15:01 950.33 952.24 950.33 952.22 0.0K
15:02 952.63 954.82 952.63 954.82 0.0K
15:03 954.75 956.14 954.75 955.86 0.0K
15:04 955.93 957.62 955.93 957.62 0.0K
15:05 957.33 958.37 957.27 958.33 0.0K
15:06 958.55 959.21 958.20 959.13 0.0K
15:07 959.21 960.33 958.93 960.33 0.0K
15:08 960.40 960.40 959.16 959.17 0.0K
15:09 959.25 959.25 958.06 958.16 0.0K
15:10 958.19 959.40 958.19 959.27 0.0K
15:11 959.40 960.21 959.34 959.34 0.0K
15:12 959.10 959.21 958.02 958.39 0.0K
15:13 958.41 959.39 958.41 958.94 0.0K
15:14 958.94 959.31 958.94 959.28 0.0K
15:15 959.25 960.32 959.25 960.32 0.0K
15:16 960.21 960.32 959.75 959.75 0.0K
15:17 959.69 959.69 957.76 958.15 0.0K
15:18 958.12 958.19 956.25 956.39 0.0K
15:19 956.67 957.52 956.11 956.92 0.0K
15:20 956.84 957.11 956.49 957.11 0.0K
15:21 957.10 957.41 956.47 957.41 0.0K
15:22 957.49 957.50 956.04 956.08 0.0K
15:23 956.49 957.60 956.49 957.57 0.0K
15:24 957.50 958.57 957.24 958.43 0.0K
15:25 958.42 960.00 958.02 959.86 0.0K
15:26 959.99 960.67 959.03 959.03 0.0K
15:27 959.06 959.82 958.79 959.82 0.0K
15:28 960.25 960.56 959.60 959.61 0.0K
15:29 959.73 960.39 959.73 960.39 0.0K
15:30 960.49 961.81 960.49 961.81 0.0K
15:31 961.98 964.20 961.98 963.47 0.0K
15:32 963.31 963.31 961.80 961.80 0.0K
15:33 962.06 962.30 961.43 961.43 0.0K
15:34 961.50 961.50 959.82 961.41 0.0K
15:35 961.52 961.59 960.55 960.55 0.0K
15:36 960.59 960.59 958.72 958.91 0.0K
15:37 958.79 959.98 958.79 959.73 0.0K
15:38 959.64 959.86 959.05 959.35 0.0K
15:39 959.41 959.68 959.16 959.68 0.0K
15:40 959.49 960.44 959.22 960.44 0.0K
15:41 960.36 961.09 959.86 961.02 0.0K
15:42 961.17 961.35 960.28 960.71 0.0K
15:43 960.88 962.56 960.88 962.56 0.0K
15:44 962.85 962.85 961.51 962.13 0.0K
15:45 962.17 962.17 961.39 961.39 0.0K
15:46 961.44 961.54 960.98 961.33 0.0K
15:47 961.42 963.23 961.31 963.23 0.0K
15:48 963.26 963.26 961.94 962.14 0.0K
15:49 961.96 963.17 961.94 963.17 0.0K
15:50 963.45 966.98 963.45 966.98 0.0K
15:51 966.95 966.95 965.79 966.14 0.0K
15:52 966.49 967.34 966.49 967.08 0.0K
15:53 966.78 967.01 965.06 965.51 0.0K
15:54 965.02 965.02 962.45 962.45 0.0K
15:55 963.08 964.34 963.08 963.56 0.0K
15:56 963.58 963.58 961.69 962.62 0.0K
15:57 962.66 964.00 962.66 963.77 0.0K
15:58 963.98 964.74 963.98 964.74 0.0K
15:59 965.59 966.30 964.41 964.80 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