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
09:30 962.48 962.48 962.13 962.13 0.0K
09:31 962.13 962.13 959.29 959.29 0.0K
09:32 958.72 958.72 955.92 955.92 0.0K
09:33 956.08 956.08 955.18 956.00 0.0K
09:34 955.96 957.28 955.94 957.28 0.0K
09:35 957.32 957.34 956.37 956.37 0.0K
09:36 956.49 956.79 956.18 956.38 0.0K
09:37 956.48 956.64 954.72 954.72 0.0K
09:38 954.69 955.44 954.66 955.24 0.0K
09:39 955.78 956.14 954.75 954.75 0.0K
09:40 954.71 954.71 951.94 951.94 0.0K
09:41 951.92 951.92 949.88 949.88 0.0K
09:42 950.07 951.38 950.01 951.14 0.0K
09:43 951.07 951.91 951.07 951.55 0.0K
09:44 951.58 952.62 951.48 952.62 0.0K
09:45 952.70 953.55 952.70 953.55 0.0K
09:46 953.78 955.31 953.78 955.00 0.0K
09:47 955.00 955.87 955.00 955.77 0.0K
09:48 955.87 956.90 955.86 956.88 0.0K
09:49 957.07 957.90 956.99 957.60 0.0K
09:50 957.31 957.31 956.31 956.45 0.0K
09:51 956.49 956.51 955.73 956.28 0.0K
09:52 956.28 957.28 956.05 957.26 0.0K
09:53 957.27 957.43 956.94 957.43 0.0K
09:54 957.52 957.74 957.02 957.11 0.0K
09:55 957.11 957.11 955.91 955.94 0.0K
09:56 955.96 956.16 955.75 956.15 0.0K
09:57 956.19 957.30 956.19 956.73 0.0K
09:58 956.78 956.78 956.25 956.29 0.0K
09:59 956.27 956.37 954.80 954.80 0.0K
10:00 953.89 954.98 953.31 953.31 0.0K
10:01 953.33 953.36 952.18 952.43 0.0K
10:02 952.38 954.04 952.12 954.04 0.0K
10:03 954.08 955.43 953.97 955.41 0.0K
10:04 955.38 956.16 955.38 956.16 0.0K
10:05 956.29 956.65 956.20 956.48 0.0K
10:06 956.41 956.76 956.37 956.76 0.0K
10:07 956.87 958.49 956.87 958.46 0.0K
10:08 958.45 958.90 958.45 958.84 0.0K
10:09 958.76 958.76 957.85 958.41 0.0K
10:10 958.41 958.85 958.41 958.73 0.0K
10:11 958.73 959.28 958.32 959.24 0.0K
10:12 959.24 959.61 959.22 959.61 0.0K
10:13 959.68 960.66 959.64 960.59 0.0K
10:14 960.57 961.73 960.57 961.62 0.0K
10:15 961.77 961.90 960.86 961.20 0.0K
10:16 961.53 961.58 960.87 961.03 0.0K
10:17 961.02 961.08 960.28 960.29 0.0K
10:18 960.28 960.75 960.26 960.26 0.0K
10:19 960.25 960.50 959.20 959.20 0.0K
10:20 959.20 959.20 957.89 957.89 0.0K
10:21 957.41 957.51 956.45 957.22 0.0K
10:22 957.21 957.22 956.85 956.85 0.0K
10:23 956.69 956.69 954.98 954.98 0.0K
10:24 955.07 955.65 955.07 955.65 0.0K
10:25 955.66 956.07 955.60 956.07 0.0K
10:26 956.09 956.10 955.52 955.52 0.0K
10:27 955.40 955.58 955.33 955.58 0.0K
10:28 955.57 955.57 955.31 955.38 0.0K
10:29 955.29 955.32 954.71 954.75 0.0K
10:30 954.63 955.10 954.63 954.97 0.0K
10:31 955.12 955.45 954.63 954.91 0.0K
10:32 954.96 955.69 954.96 955.53 0.0K
10:33 955.36 957.38 955.26 957.38 0.0K
10:34 957.50 958.00 957.36 957.75 0.0K
10:35 957.67 958.63 957.43 958.56 0.0K
10:36 958.57 958.70 958.21 958.60 0.0K
10:37 958.57 958.57 958.29 958.36 0.0K
10:38 958.25 958.25 957.34 957.41 0.0K
10:39 957.41 957.76 957.41 957.55 0.0K
10:40 957.55 957.55 956.91 957.48 0.0K
10:41 957.48 957.75 957.42 957.55 0.0K
10:42 957.55 958.23 957.55 958.20 0.0K
10:43 958.16 958.18 957.64 957.67 0.0K
10:44 957.65 958.44 957.65 958.44 0.0K
10:45 958.70 959.11 958.70 958.74 0.0K
10:46 958.69 958.86 958.47 958.58 0.0K
10:47 958.56 960.57 958.56 960.57 0.0K
10:48 960.57 960.89 960.53 960.53 0.0K
10:49 960.50 960.50 959.97 960.13 0.0K
10:50 960.13 960.16 959.05 959.07 0.0K
10:51 958.97 959.00 958.23 958.27 0.0K
10:52 958.24 958.24 957.44 957.49 0.0K
10:53 957.61 957.61 956.98 957.01 0.0K
10:54 957.00 957.92 956.91 957.85 0.0K
10:55 957.85 958.26 957.85 958.00 0.0K
10:56 958.00 958.32 957.88 958.23 0.0K
10:57 958.23 958.57 958.02 958.02 0.0K
10:58 957.94 958.23 957.89 957.89 0.0K
10:59 957.89 957.91 956.90 956.90 0.0K
11:00 956.74 960.36 956.74 958.00 0.0K
11:01 957.70 957.70 956.55 956.59 0.0K
11:02 956.62 956.71 955.94 956.00 0.0K
11:03 956.00 956.02 955.30 955.30 0.0K
11:04 955.20 955.72 955.20 955.31 0.0K
11:05 955.21 955.23 953.89 954.40 0.0K
11:06 954.37 954.78 954.35 954.54 0.0K
11:07 954.54 954.74 954.11 954.11 0.0K
11:08 954.08 954.65 954.07 954.07 0.0K
11:09 954.06 954.44 953.98 954.23 0.0K
11:10 954.23 954.73 954.17 954.70 0.0K
11:11 954.69 954.82 954.56 954.68 0.0K
11:12 954.75 955.03 954.75 954.81 0.0K
11:13 954.79 954.79 954.31 954.45 0.0K
11:14 954.42 954.42 953.02 953.02 0.0K
11:15 952.94 952.94 952.27 952.67 0.0K
11:16 952.69 952.81 952.19 952.47 0.0K
11:17 952.41 952.41 951.43 951.43 0.0K
11:18 951.43 951.49 951.16 951.20 0.0K
11:19 951.29 952.42 951.29 952.42 0.0K
11:20 952.37 952.83 952.37 952.77 0.0K
11:21 952.82 953.54 952.74 953.54 0.0K
11:22 953.60 953.60 953.03 953.03 0.0K
11:23 953.01 953.17 952.88 952.92 0.0K
11:24 952.92 953.30 952.92 953.29 0.0K
11:25 953.23 954.31 953.23 954.31 0.0K
11:26 954.40 954.57 953.40 953.40 0.0K
11:27 953.28 954.18 953.10 954.08 0.0K
11:28 954.07 954.38 954.00 954.36 0.0K
11:29 954.35 954.90 954.28 954.34 0.0K
11:30 954.38 954.68 954.24 954.68 0.0K
11:31 954.70 954.88 954.52 954.88 0.0K
11:32 954.95 955.59 954.95 955.59 0.0K
11:33 955.65 956.33 955.65 956.24 0.0K
11:34 956.30 956.37 955.92 955.94 0.0K
11:35 955.94 955.96 955.59 955.59 0.0K
11:36 955.64 956.86 955.64 956.86 0.0K
11:37 956.88 957.04 956.78 956.78 0.0K
11:38 956.80 957.05 956.80 957.04 0.0K
11:39 957.03 957.74 956.97 957.74 0.0K
11:40 957.75 957.77 957.45 957.55 0.0K
11:41 957.55 957.55 956.75 956.76 0.0K
11:42 956.71 957.69 956.71 957.69 0.0K
11:43 957.69 957.87 957.55 957.63 0.0K
11:44 957.64 957.72 957.62 957.70 0.0K
11:45 957.68 958.13 957.59 958.10 0.0K
11:46 958.10 958.13 957.73 958.08 0.0K
11:47 958.12 958.78 958.12 958.78 0.0K
11:48 958.79 959.20 958.79 959.19 0.0K
11:49 959.19 959.21 958.97 959.00 0.0K
11:50 959.05 960.08 958.98 960.00 0.0K
11:51 960.02 960.27 959.78 959.98 0.0K
11:52 959.95 960.32 959.78 960.32 0.0K
11:53 960.40 960.66 960.39 960.58 0.0K
11:54 960.57 960.63 960.12 960.63 0.0K
11:55 960.63 961.05 960.57 960.99 0.0K
11:56 960.99 961.42 960.96 961.42 0.0K
11:57 961.51 962.03 961.51 961.78 0.0K
11:58 961.76 962.26 961.70 962.26 0.0K
11:59 962.26 962.26 961.64 961.83 0.0K
12:00 961.88 962.44 961.87 962.44 0.0K
12:01 962.44 962.44 961.60 961.60 0.0K
12:02 961.54 961.84 961.45 961.84 0.0K
12:03 961.87 962.23 961.87 962.16 0.0K
12:04 962.16 962.83 962.15 962.77 0.0K
12:05 962.77 963.48 962.77 963.46 0.0K
12:06 963.57 963.67 963.33 963.45 0.0K
12:07 963.48 963.91 963.47 963.57 0.0K
12:08 963.58 963.75 963.52 963.69 0.0K
12:09 963.69 963.69 963.26 963.33 0.0K
12:10 963.36 964.74 963.35 964.74 0.0K
12:11 964.77 965.24 964.70 964.71 0.0K
12:12 964.71 964.84 964.58 964.72 0.0K
12:13 964.82 964.82 964.25 964.25 0.0K
12:14 964.26 964.50 964.25 964.50 0.0K
12:15 964.50 964.56 964.47 964.51 0.0K
12:16 964.51 964.98 964.51 964.98 0.0K
12:17 964.98 965.18 964.97 965.16 0.0K
12:18 965.10 965.22 965.10 965.13 0.0K
12:19 965.12 965.39 965.10 965.39 0.0K
12:20 965.44 965.62 965.44 965.62 0.0K
12:21 965.62 965.77 965.55 965.55 0.0K
12:22 965.54 965.65 965.41 965.42 0.0K
12:23 965.42 965.52 965.34 965.45 0.0K
12:24 965.49 965.49 964.78 964.78 0.0K
12:25 964.77 964.77 964.18 964.27 0.0K
12:26 964.23 964.64 963.97 964.58 0.0K
12:27 964.56 964.65 964.53 964.59 0.0K
12:28 964.59 964.88 964.59 964.88 0.0K
12:29 964.88 964.88 964.37 964.37 0.0K
12:30 964.37 965.02 964.37 965.02 0.0K
12:31 965.02 966.07 965.02 966.07 0.0K
12:32 966.07 966.58 966.07 966.58 0.0K
12:33 966.60 966.88 966.57 966.88 0.0K
12:34 966.92 967.00 966.50 966.51 0.0K
12:35 966.45 966.88 966.45 966.88 0.0K
12:36 966.91 967.71 966.91 967.71 0.0K
12:37 967.73 968.78 967.71 968.78 0.0K
12:38 968.78 968.97 968.50 968.97 0.0K
12:39 969.05 969.13 968.92 969.02 0.0K
12:40 969.02 969.02 968.48 968.63 0.0K
12:41 968.62 968.62 968.06 968.07 0.0K
12:42 968.07 968.81 968.07 968.81 0.0K
12:43 968.82 969.04 968.82 969.04 0.0K
12:44 969.03 969.17 969.00 969.12 0.0K
12:45 969.11 969.11 968.34 968.34 0.0K
12:46 968.34 968.50 968.34 968.49 0.0K
12:47 968.48 968.79 968.45 968.63 0.0K
12:48 968.62 969.32 968.62 969.32 0.0K
12:49 969.30 969.54 969.26 969.28 0.0K
12:50 969.27 969.32 968.99 968.99 0.0K
12:51 968.98 968.98 968.48 968.48 0.0K
12:52 968.50 969.49 968.50 969.49 0.0K
12:53 969.48 969.49 969.11 969.11 0.0K
12:54 968.99 968.99 968.19 968.26 0.0K
12:55 968.26 968.94 968.19 968.92 0.0K
12:56 968.91 968.99 968.29 968.29 0.0K
12:57 968.30 968.46 968.30 968.45 0.0K
12:58 968.45 968.54 968.45 968.50 0.0K
12:59 968.51 968.65 968.45 968.65 0.0K
13:00 968.65 969.40 968.65 969.30 0.0K
13:01 969.29 969.72 969.11 969.72 0.0K
13:02 969.71 970.49 969.71 970.49 0.0K
13:03 970.49 970.84 970.49 970.56 0.0K
13:04 970.59 970.59 970.23 970.30 0.0K
13:05 970.32 970.70 970.24 970.70 0.0K
13:06 970.71 970.94 970.71 970.86 0.0K
13:07 970.86 970.92 970.50 970.50 0.0K
13:08 970.37 970.37 969.23 969.23 0.0K
13:09 969.23 969.52 969.04 969.52 0.0K
13:10 969.51 969.51 969.00 969.19 0.0K
13:11 969.19 969.77 969.19 969.71 0.0K
13:12 969.71 969.75 969.57 969.57 0.0K
13:13 969.42 969.43 968.67 968.67 0.0K
13:14 968.62 968.76 968.62 968.68 0.0K
13:15 968.74 968.97 968.74 968.90 0.0K
13:16 968.84 968.97 968.74 968.74 0.0K
13:17 968.57 968.57 967.99 967.99 0.0K
13:18 967.95 967.95 967.55 967.55 0.0K
13:19 967.55 967.55 967.11 967.43 0.0K
13:20 967.48 967.48 966.88 967.31 0.0K
13:21 967.37 968.25 967.37 968.25 0.0K
13:22 968.25 968.95 968.25 968.90 0.0K
13:23 968.89 968.89 968.02 968.02 0.0K
13:24 968.02 968.02 967.84 967.94 0.0K
13:25 967.95 967.96 967.34 967.42 0.0K
13:26 967.42 967.51 967.42 967.51 0.0K
13:27 967.51 967.51 967.17 967.17 0.0K
13:28 967.20 967.24 966.57 966.73 0.0K
13:29 966.77 966.77 966.12 966.32 0.0K
13:30 966.35 966.86 966.35 966.86 0.0K
13:31 966.80 966.80 966.13 966.13 0.0K
13:32 966.08 966.55 966.06 966.55 0.0K
13:33 966.57 966.57 966.34 966.41 0.0K
13:34 966.41 966.41 965.99 966.20 0.0K
13:35 966.20 966.30 965.85 965.85 0.0K
13:36 965.84 966.19 965.71 966.06 0.0K
13:37 966.08 966.91 966.08 966.91 0.0K
13:38 966.91 967.36 966.91 967.34 0.0K
13:39 967.50 969.56 967.50 969.42 0.0K
13:40 969.43 971.70 969.43 971.68 0.0K
13:41 971.27 971.64 970.36 970.36 0.0K
13:42 970.36 971.54 970.36 971.54 0.0K
13:43 971.54 973.50 971.54 973.50 0.0K
13:44 973.98 974.47 973.98 974.29 0.0K
13:45 974.26 974.26 973.85 973.86 0.0K
13:46 973.87 974.17 973.28 973.28 0.0K
13:47 973.26 973.26 972.18 972.26 0.0K
13:48 972.21 972.54 972.21 972.42 0.0K
13:49 972.45 972.48 972.00 972.22 0.0K
13:50 972.21 972.78 972.08 972.75 0.0K
13:51 973.03 973.13 972.70 972.87 0.0K
13:52 972.87 973.06 972.35 972.42 0.0K
13:53 972.42 973.76 972.38 973.76 0.0K
13:54 973.76 974.65 973.76 974.59 0.0K
13:55 974.56 974.56 973.41 973.41 0.0K
13:56 973.42 973.54 972.58 972.58 0.0K
13:57 972.29 972.96 972.09 972.93 0.0K
13:58 972.98 973.18 972.94 972.95 0.0K
13:59 973.02 973.02 972.31 972.49 0.0K
14:00 972.50 972.77 972.39 972.41 0.0K
14:01 972.41 972.41 972.30 972.38 0.0K
14:02 972.71 972.85 972.47 972.63 0.0K
14:03 972.84 972.93 972.57 972.82 0.0K
14:04 972.87 973.17 972.87 973.16 0.0K
14:05 973.16 973.53 973.10 973.10 0.0K
14:06 973.10 973.10 972.03 972.03 0.0K
14:07 972.05 972.05 971.32 971.55 0.0K
14:08 971.55 971.72 971.55 971.57 0.0K
14:09 971.58 971.61 971.43 971.43 0.0K
14:10 971.40 971.42 970.42 970.46 0.0K
14:11 970.54 971.07 970.54 970.92 0.0K
14:12 970.91 970.95 970.43 970.57 0.0K
14:13 970.57 970.68 970.41 970.45 0.0K
14:14 970.80 971.00 970.76 970.83 0.0K
14:15 970.84 971.33 970.84 971.27 0.0K
14:16 971.31 971.40 971.01 971.07 0.0K
14:17 971.04 971.05 970.51 970.88 0.0K
14:18 970.66 970.68 970.17 970.22 0.0K
14:19 970.23 970.23 969.88 969.97 0.0K
14:20 969.95 970.17 969.62 969.62 0.0K
14:21 969.43 969.62 969.29 969.62 0.0K
14:22 969.74 971.46 969.74 971.46 0.0K
14:23 971.47 971.97 971.26 971.31 0.0K
14:24 971.41 971.81 971.41 971.80 0.0K
14:25 971.80 971.82 971.55 971.57 0.0K
14:26 971.58 971.82 971.57 971.73 0.0K
14:27 971.73 971.75 971.37 971.61 0.0K
14:28 971.61 971.74 971.61 971.61 0.0K
14:29 971.72 972.28 971.72 972.28 0.0K
14:30 972.14 972.21 972.09 972.12 0.0K
14:31 972.12 972.12 971.74 971.74 0.0K
14:32 971.79 971.91 971.59 971.91 0.0K
14:33 972.06 972.27 971.91 971.91 0.0K
14:34 972.00 972.08 971.89 972.08 0.0K
14:35 972.08 972.08 971.69 971.92 0.0K
14:36 971.91 972.34 971.91 972.34 0.0K
14:37 972.36 972.40 972.04 972.04 0.0K
14:38 971.93 971.93 970.84 970.86 0.0K
14:39 970.88 971.26 970.86 971.26 0.0K
14:40 971.26 971.61 971.26 971.61 0.0K
14:41 971.64 971.80 971.35 971.39 0.0K
14:42 971.37 971.57 970.94 970.94 0.0K
14:43 970.95 971.62 970.95 971.62 0.0K
14:44 971.64 971.64 971.43 971.46 0.0K
14:45 971.49 972.02 971.42 972.01 0.0K
14:46 972.01 972.01 971.79 971.99 0.0K
14:47 972.00 972.21 971.89 972.19 0.0K
14:48 972.19 972.55 972.19 972.53 0.0K
14:49 972.52 972.82 972.43 972.82 0.0K
14:50 972.89 973.08 972.74 973.08 0.0K
14:51 973.01 973.01 971.94 971.94 0.0K
14:52 971.88 971.88 970.91 971.62 0.0K
14:53 971.62 972.22 971.62 972.22 0.0K
14:54 972.22 972.46 972.14 972.14 0.0K
14:55 972.13 972.21 971.45 971.45 0.0K
14:56 971.32 971.37 971.23 971.23 0.0K
14:57 971.16 971.23 970.86 970.89 0.0K
14:58 970.86 970.86 970.51 970.77 0.0K
14:59 970.70 970.81 970.26 970.26 0.0K
15:00 970.23 971.01 970.23 971.01 0.0K
15:01 971.01 971.33 970.90 971.32 0.0K
15:02 971.34 972.28 971.20 972.28 0.0K
15:03 972.34 973.09 972.34 972.99 0.0K
15:04 973.04 973.08 972.68 972.68 0.0K
15:05 972.66 972.73 972.10 972.10 0.0K
15:06 972.13 972.97 971.81 972.97 0.0K
15:07 973.10 973.32 973.10 973.26 0.0K
15:08 973.28 973.28 972.60 972.60 0.0K
15:09 972.62 973.17 972.62 973.17 0.0K
15:10 973.20 973.67 973.10 973.65 0.0K
15:11 973.63 973.78 973.56 973.57 0.0K
15:12 973.57 973.86 973.52 973.79 0.0K
15:13 973.79 973.98 973.79 973.96 0.0K
15:14 973.96 974.09 973.92 973.96 0.0K
15:15 973.96 973.96 973.59 973.61 0.0K
15:16 973.61 973.67 973.50 973.50 0.0K
15:17 973.58 973.58 973.06 973.08 0.0K
15:18 972.86 972.86 972.23 972.73 0.0K
15:19 972.73 973.58 972.65 973.58 0.0K
15:20 973.55 973.55 973.07 973.34 0.0K
15:21 973.41 973.49 973.13 973.49 0.0K
15:22 973.63 974.37 973.63 974.18 0.0K
15:23 974.23 974.38 974.03 974.38 0.0K
15:24 974.37 974.44 974.25 974.25 0.0K
15:25 974.21 974.56 973.96 974.47 0.0K
15:26 974.49 975.19 974.43 975.18 0.0K
15:27 975.18 975.37 974.36 974.36 0.0K
15:28 974.35 974.52 973.67 973.67 0.0K
15:29 973.71 974.12 973.67 974.01 0.0K
15:30 973.92 973.92 973.36 973.40 0.0K
15:31 973.45 973.86 973.45 973.49 0.0K
15:32 973.49 973.57 973.09 973.21 0.0K
15:33 973.19 973.40 972.83 973.36 0.0K
15:34 973.40 974.05 973.40 974.05 0.0K
15:35 974.09 974.09 973.18 973.68 0.0K
15:36 973.68 974.21 973.65 973.72 0.0K
15:37 973.71 973.71 972.60 972.68 0.0K
15:38 972.68 973.15 972.63 973.09 0.0K
15:39 973.03 973.61 972.99 973.61 0.0K
15:40 973.62 974.31 973.62 974.03 0.0K
15:41 974.02 974.02 973.71 973.73 0.0K
15:42 973.80 973.85 973.16 973.30 0.0K
15:43 973.31 973.40 973.20 973.40 0.0K
15:44 973.62 974.05 973.62 973.85 0.0K
15:45 973.85 974.27 973.84 973.84 0.0K
15:46 973.83 973.83 973.31 973.73 0.0K
15:47 973.57 974.20 973.21 974.20 0.0K
15:48 974.43 974.81 974.43 974.57 0.0K
15:49 974.60 974.60 973.86 974.02 0.0K
15:50 974.20 974.20 973.01 973.58 0.0K
15:51 973.73 973.82 973.51 973.61 0.0K
15:52 973.58 973.65 973.06 973.36 0.0K
15:53 973.40 973.40 972.85 973.32 0.0K
15:54 973.33 974.39 973.33 973.64 0.0K
15:55 973.57 973.57 972.80 973.11 0.0K
15:56 973.11 973.11 972.39 972.60 0.0K
15:57 972.56 972.58 971.83 972.14 0.0K
15:58 972.21 972.21 971.67 971.72 0.0K
15:59 971.82 972.52 971.48 972.52 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