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
09:30 984.21 984.78 984.21 984.51 0.0K
09:31 984.51 984.51 983.64 983.64 0.0K
09:32 983.68 983.69 980.53 980.67 0.0K
09:33 980.68 980.72 980.18 980.58 0.0K
09:34 980.73 980.73 979.01 979.01 0.0K
09:35 979.11 979.20 978.52 978.66 0.0K
09:36 978.53 978.73 978.07 978.07 0.0K
09:37 978.08 978.13 977.74 977.76 0.0K
09:38 977.80 977.80 977.46 977.46 0.0K
09:39 977.35 977.35 976.90 977.22 0.0K
09:40 977.09 977.23 977.08 977.14 0.0K
09:41 977.14 977.69 976.92 977.67 0.0K
09:42 977.62 977.62 977.07 977.24 0.0K
09:43 977.43 977.79 977.43 977.77 0.0K
09:44 977.71 978.15 977.71 978.13 0.0K
09:45 978.30 978.72 978.30 978.59 0.0K
09:46 978.52 978.88 978.51 978.83 0.0K
09:47 978.83 978.88 978.62 978.71 0.0K
09:48 978.59 978.64 978.29 978.46 0.0K
09:49 978.42 978.42 977.87 977.87 0.0K
09:50 977.87 977.95 977.71 977.71 0.0K
09:51 977.71 977.71 977.38 977.51 0.0K
09:52 977.60 978.14 977.60 978.02 0.0K
09:53 978.02 978.04 977.97 978.02 0.0K
09:54 978.02 978.24 977.82 977.83 0.0K
09:55 977.88 977.90 977.51 977.67 0.0K
09:56 977.71 978.47 977.71 978.47 0.0K
09:57 978.63 978.64 978.53 978.56 0.0K
09:58 978.49 978.73 978.49 978.70 0.0K
09:59 978.62 978.77 978.47 978.77 0.0K
10:00 978.74 978.74 977.71 977.73 0.0K
10:01 977.73 977.73 977.53 977.57 0.0K
10:02 977.57 977.90 977.43 977.55 0.0K
10:03 977.55 977.63 977.43 977.52 0.0K
10:04 977.51 977.51 977.33 977.45 0.0K
10:05 977.47 977.49 976.70 976.85 0.0K
10:06 976.83 977.13 976.82 977.08 0.0K
10:07 976.96 976.96 976.50 976.53 0.0K
10:08 976.53 976.62 976.24 976.24 0.0K
10:09 976.24 976.32 976.18 976.32 0.0K
10:10 976.33 976.59 976.11 976.16 0.0K
10:11 976.18 976.20 975.95 976.15 0.0K
10:12 976.23 976.75 976.23 976.66 0.0K
10:13 976.66 976.71 976.42 976.53 0.0K
10:14 976.63 976.82 976.63 976.76 0.0K
10:15 976.74 976.74 976.33 976.33 0.0K
10:16 976.30 976.30 975.51 975.58 0.0K
10:17 975.59 975.67 975.29 975.51 0.0K
10:18 975.50 975.65 975.39 975.58 0.0K
10:19 975.58 975.74 975.21 975.37 0.0K
10:20 975.37 975.38 975.02 975.22 0.0K
10:21 975.22 975.24 975.02 975.24 0.0K
10:22 975.16 975.18 974.93 974.94 0.0K
10:23 974.92 974.92 974.76 974.92 0.0K
10:24 974.92 974.97 974.73 974.73 0.0K
10:25 974.62 974.62 974.50 974.56 0.0K
10:26 974.56 974.76 974.56 974.60 0.0K
10:27 974.68 974.68 974.44 974.47 0.0K
10:28 974.56 974.69 974.43 974.58 0.0K
10:29 974.58 974.62 974.42 974.62 0.0K
10:30 974.65 974.91 974.65 974.84 0.0K
10:31 974.86 974.86 974.68 974.82 0.0K
10:32 974.82 974.92 974.76 974.76 0.0K
10:33 974.64 974.64 974.47 974.62 0.0K
10:34 974.62 974.83 974.62 974.64 0.0K
10:35 974.64 974.79 974.61 974.61 0.0K
10:36 974.55 974.56 974.33 974.52 0.0K
10:37 974.54 974.54 974.41 974.49 0.0K
10:38 974.50 974.70 974.48 974.70 0.0K
10:39 974.69 974.69 974.27 974.34 0.0K
10:40 974.35 974.66 974.34 974.66 0.0K
10:41 974.61 974.83 974.55 974.83 0.0K
10:42 974.83 974.95 974.83 974.84 0.0K
10:43 974.84 974.84 974.74 974.81 0.0K
10:44 974.83 974.85 974.27 974.27 0.0K
10:45 974.24 974.73 974.24 974.73 0.0K
10:46 974.74 974.77 974.57 974.57 0.0K
10:47 974.57 974.57 974.39 974.46 0.0K
10:48 974.41 974.61 974.41 974.60 0.0K
10:49 974.58 974.60 974.49 974.49 0.0K
10:50 974.43 974.43 974.02 974.21 0.0K
10:51 974.19 974.19 974.05 974.05 0.0K
10:52 974.05 974.05 973.66 973.67 0.0K
10:53 973.61 973.69 973.60 973.64 0.0K
10:54 973.64 973.71 973.53 973.53 0.0K
10:55 973.53 973.53 973.14 973.41 0.0K
10:56 973.47 973.58 973.44 973.44 0.0K
10:57 973.37 973.37 972.76 972.76 0.0K
10:58 972.77 972.78 971.92 971.92 0.0K
10:59 971.92 971.92 971.56 971.56 0.0K
11:00 971.58 971.71 971.48 971.66 0.0K
11:01 971.66 971.66 971.38 971.39 0.0K
11:02 971.37 971.50 971.37 971.50 0.0K
11:03 971.47 971.53 971.40 971.49 0.0K
11:04 971.27 971.27 970.53 970.53 0.0K
11:05 970.55 970.67 970.50 970.59 0.0K
11:06 970.50 970.58 970.03 970.20 0.0K
11:07 970.18 970.20 969.68 969.71 0.0K
11:08 969.72 969.72 969.33 969.37 0.0K
11:09 969.37 969.43 969.04 969.13 0.0K
11:10 969.14 969.34 969.11 969.34 0.0K
11:11 969.37 969.81 969.37 969.81 0.0K
11:12 969.75 969.78 969.63 969.72 0.0K
11:13 969.83 969.94 969.75 969.88 0.0K
11:14 969.92 970.14 969.92 969.95 0.0K
11:15 969.89 970.02 969.89 969.92 0.0K
11:16 969.90 969.93 969.80 969.93 0.0K
11:17 969.94 969.97 969.62 969.67 0.0K
11:18 969.67 969.80 969.67 969.78 0.0K
11:19 969.75 969.77 969.70 969.73 0.0K
11:20 969.73 969.77 969.52 969.52 0.0K
11:21 969.52 969.64 969.33 969.64 0.0K
11:22 969.64 970.05 969.64 969.87 0.0K
11:23 969.90 970.17 969.86 970.17 0.0K
11:24 970.17 970.26 970.14 970.14 0.0K
11:25 970.10 970.12 970.08 970.09 0.0K
11:26 970.09 970.20 969.71 969.71 0.0K
11:27 969.71 969.88 969.71 969.80 0.0K
11:28 969.80 969.80 969.38 969.38 0.0K
11:29 969.23 969.23 969.05 969.07 0.0K
11:30 969.07 969.19 968.71 968.71 0.0K
11:31 968.70 968.70 968.27 968.31 0.0K
11:32 968.30 968.31 968.15 968.16 0.0K
11:33 968.16 968.16 967.78 967.93 0.0K
11:34 967.93 967.93 967.30 967.33 0.0K
11:35 967.31 967.45 967.29 967.33 0.0K
11:36 967.33 967.44 966.91 966.94 0.0K
11:37 966.89 966.89 966.65 966.72 0.0K
11:38 966.76 966.94 966.67 966.94 0.0K
11:39 966.95 967.07 966.87 967.07 0.0K
11:40 967.13 967.35 967.13 967.21 0.0K
11:41 967.21 967.31 967.06 967.14 0.0K
11:42 967.16 967.38 967.16 967.38 0.0K
11:43 967.38 967.45 967.13 967.13 0.0K
11:44 967.08 967.09 966.93 967.09 0.0K
11:45 967.10 967.10 966.97 966.98 0.0K
11:46 966.98 967.04 966.91 966.93 0.0K
11:47 966.93 966.93 966.68 966.68 0.0K
11:48 966.68 966.68 965.81 965.81 0.0K
11:49 965.68 965.83 965.68 965.77 0.0K
11:50 965.77 965.77 965.45 965.49 0.0K
11:51 965.49 966.15 965.49 966.14 0.0K
11:52 966.11 966.12 965.63 965.73 0.0K
11:53 965.74 966.19 965.74 966.19 0.0K
11:54 966.19 966.21 965.91 965.92 0.0K
11:55 965.93 965.94 965.85 965.86 0.0K
11:56 965.87 965.95 965.79 965.79 0.0K
11:57 965.79 965.79 965.11 965.16 0.0K
11:58 965.16 965.17 965.03 965.10 0.0K
11:59 965.10 965.38 965.10 965.38 0.0K
12:00 965.34 965.45 965.33 965.33 0.0K
12:01 965.24 965.41 965.24 965.30 0.0K
12:02 965.30 965.30 965.10 965.10 0.0K
12:03 965.10 965.10 965.00 965.05 0.0K
12:04 965.05 965.08 964.96 964.96 0.0K
12:05 964.92 965.01 964.63 964.63 0.0K
12:06 964.63 964.94 964.61 964.94 0.0K
12:07 964.97 965.33 964.97 965.33 0.0K
12:08 965.33 965.38 965.25 965.25 0.0K
12:09 965.20 965.26 965.14 965.22 0.0K
12:10 965.23 965.27 965.14 965.24 0.0K
12:11 965.26 965.26 964.94 965.08 0.0K
12:12 965.00 965.04 964.98 965.04 0.0K
12:13 965.06 965.17 965.04 965.12 0.0K
12:14 965.12 965.17 964.91 964.93 0.0K
12:15 964.93 964.93 964.22 964.27 0.0K
12:16 964.20 964.24 964.19 964.21 0.0K
12:17 964.04 964.22 964.04 964.22 0.0K
12:18 964.21 964.21 964.05 964.13 0.0K
12:19 964.09 964.10 963.95 963.95 0.0K
12:20 963.95 963.95 963.71 963.92 0.0K
12:21 963.93 964.07 963.93 964.00 0.0K
12:22 964.01 964.01 963.86 963.90 0.0K
12:23 963.90 964.05 963.90 963.99 0.0K
12:24 964.00 964.00 963.67 963.74 0.0K
12:25 963.74 963.75 963.64 963.64 0.0K
12:26 963.64 963.71 963.60 963.63 0.0K
12:27 963.62 963.62 963.50 963.50 0.0K
12:28 963.50 963.81 963.49 963.79 0.0K
12:29 963.73 963.77 963.62 963.68 0.0K
12:30 963.70 963.78 963.69 963.76 0.0K
12:31 963.90 964.01 963.90 964.00 0.0K
12:32 964.01 964.30 964.01 964.30 0.0K
12:33 964.39 964.45 964.22 964.26 0.0K
12:34 964.26 964.26 964.21 964.21 0.0K
12:35 964.21 964.23 964.09 964.09 0.0K
12:36 964.03 964.03 963.81 963.98 0.0K
12:37 964.00 964.21 964.00 964.21 0.0K
12:38 964.20 964.46 964.16 964.46 0.0K
12:39 964.46 964.58 964.46 964.53 0.0K
12:40 964.53 964.98 964.49 964.98 0.0K
12:41 964.98 965.33 964.98 965.33 0.0K
12:42 965.32 965.40 965.24 965.40 0.0K
12:43 965.40 965.44 965.33 965.34 0.0K
12:44 965.34 965.34 965.07 965.13 0.0K
12:45 965.11 965.25 965.11 965.25 0.0K
12:46 965.25 965.30 965.07 965.07 0.0K
12:47 965.07 965.09 964.94 964.94 0.0K
12:48 964.94 964.94 964.90 964.92 0.0K
12:49 964.92 965.38 964.92 965.34 0.0K
12:50 965.30 965.30 964.85 964.88 0.0K
12:51 964.88 964.99 964.51 964.51 0.0K
12:52 964.52 964.52 964.16 964.19 0.0K
12:53 964.29 964.29 964.15 964.17 0.0K
12:54 964.17 964.20 964.12 964.19 0.0K
12:55 964.15 964.15 963.38 963.40 0.0K
12:56 963.40 963.40 963.17 963.34 0.0K
12:57 963.34 963.49 963.33 963.45 0.0K
12:58 963.46 963.46 963.30 963.37 0.0K
12:59 963.40 963.40 963.14 963.15 0.0K
13:00 963.15 963.43 963.13 963.23 0.0K
13:01 963.23 963.23 962.64 962.68 0.0K
13:02 962.66 962.67 961.54 961.55 0.0K
13:03 961.53 961.57 961.05 961.09 0.0K
13:04 961.09 961.17 960.91 960.91 0.0K
13:05 960.91 961.16 960.91 961.15 0.0K
13:06 961.15 961.17 961.03 961.05 0.0K
13:07 961.13 961.22 961.13 961.22 0.0K
13:08 961.27 961.31 960.75 960.76 0.0K
13:09 960.73 960.74 960.60 960.70 0.0K
13:10 960.70 960.73 960.48 960.48 0.0K
13:11 960.50 960.50 959.95 959.95 0.0K
13:12 959.95 959.96 959.88 959.89 0.0K
13:13 959.89 959.89 959.61 959.69 0.0K
13:14 959.67 959.67 959.47 959.58 0.0K
13:15 959.56 959.74 959.56 959.70 0.0K
13:16 959.67 959.93 959.65 959.93 0.0K
13:17 959.95 960.19 959.91 960.19 0.0K
13:18 960.12 960.12 959.99 959.99 0.0K
13:19 959.99 960.39 959.99 960.35 0.0K
13:20 960.35 960.35 960.08 960.10 0.0K
13:21 960.19 960.25 960.18 960.25 0.0K
13:22 960.25 960.63 960.25 960.61 0.0K
13:23 960.60 960.62 960.55 960.62 0.0K
13:24 960.62 960.62 959.58 959.59 0.0K
13:25 959.60 959.64 959.39 959.39 0.0K
13:26 959.35 959.37 959.27 959.27 0.0K
13:27 959.26 959.51 959.21 959.51 0.0K
13:28 959.53 959.53 958.89 958.89 0.0K
13:29 958.89 958.92 958.88 958.92 0.0K
13:30 958.91 959.16 958.90 959.16 0.0K
13:31 959.16 959.20 959.05 959.05 0.0K
13:32 959.05 959.06 958.85 958.85 0.0K
13:33 958.85 958.85 958.40 958.41 0.0K
13:34 958.42 958.66 958.42 958.66 0.0K
13:35 958.68 958.72 958.63 958.67 0.0K
13:36 958.67 959.55 958.67 959.48 0.0K
13:37 959.46 959.46 958.74 958.74 0.0K
13:38 958.74 958.99 958.63 958.84 0.0K
13:39 958.82 958.82 958.72 958.77 0.0K
13:40 958.77 958.78 958.26 958.26 0.0K
13:41 958.18 958.19 957.63 957.65 0.0K
13:42 957.65 957.71 957.54 957.56 0.0K
13:43 957.47 957.47 957.16 957.16 0.0K
13:44 957.13 957.47 957.13 957.44 0.0K
13:45 957.44 957.46 957.34 957.41 0.0K
13:46 957.41 957.41 956.92 956.92 0.0K
13:47 956.92 956.94 956.78 956.78 0.0K
13:48 956.78 956.78 956.60 956.74 0.0K
13:49 956.73 956.93 956.73 956.93 0.0K
13:50 956.94 956.96 956.88 956.95 0.0K
13:51 956.91 956.93 956.74 956.80 0.0K
13:52 956.80 957.09 956.80 957.09 0.0K
13:53 957.07 957.08 956.69 956.69 0.0K
13:54 956.68 956.68 956.62 956.65 0.0K
13:55 956.66 956.97 956.66 956.87 0.0K
13:56 956.88 956.88 956.56 956.56 0.0K
13:57 956.55 956.79 956.55 956.79 0.0K
13:58 956.84 956.84 956.64 956.65 0.0K
13:59 956.67 956.80 956.60 956.79 0.0K
14:00 956.66 956.66 956.09 956.09 0.0K
14:01 956.07 956.26 956.04 956.26 0.0K
14:02 956.26 956.39 956.09 956.37 0.0K
14:03 956.42 956.44 956.40 956.41 0.0K
14:04 956.40 956.40 955.91 955.93 0.0K
14:05 955.95 955.96 955.84 955.89 0.0K
14:06 955.84 956.08 955.72 956.08 0.0K
14:07 956.08 956.21 955.28 955.28 0.0K
14:08 955.29 955.41 955.29 955.38 0.0K
14:09 955.38 955.56 955.24 955.56 0.0K
14:10 955.55 955.55 955.06 955.08 0.0K
14:11 955.10 955.54 955.10 955.52 0.0K
14:12 955.53 955.53 955.29 955.38 0.0K
14:13 955.38 955.38 955.11 955.12 0.0K
14:14 955.10 955.13 955.07 955.11 0.0K
14:15 955.09 955.30 955.09 955.29 0.0K
14:16 955.30 955.82 955.30 955.82 0.0K
14:17 955.82 955.98 955.82 955.98 0.0K
14:18 955.98 956.22 955.96 956.22 0.0K
14:19 956.24 956.76 956.24 956.76 0.0K
14:20 956.86 957.10 956.84 957.10 0.0K
14:21 957.12 957.40 957.05 957.40 0.0K
14:22 957.40 957.45 957.29 957.45 0.0K
14:23 957.46 957.58 957.46 957.58 0.0K
14:24 957.72 957.86 957.72 957.81 0.0K
14:25 957.79 957.82 957.61 957.66 0.0K
14:26 957.66 957.93 957.66 957.91 0.0K
14:27 957.91 958.27 957.91 958.27 0.0K
14:28 958.27 958.66 958.27 958.66 0.0K
14:29 958.68 959.01 958.68 959.01 0.0K
14:30 959.01 959.64 959.01 959.59 0.0K
14:31 959.59 960.19 959.59 960.19 0.0K
14:32 960.17 960.17 959.69 959.72 0.0K
14:33 959.74 959.95 959.69 959.95 0.0K
14:34 959.96 960.11 959.96 960.03 0.0K
14:35 960.08 960.13 960.05 960.11 0.0K
14:36 960.16 960.16 959.71 959.71 0.0K
14:37 959.69 959.69 959.46 959.60 0.0K
14:38 959.61 959.72 959.57 959.67 0.0K
14:39 959.68 959.94 959.67 959.94 0.0K
14:40 959.94 960.12 959.94 959.98 0.0K
14:41 960.00 960.04 959.89 960.04 0.0K
14:42 960.04 960.23 960.04 960.23 0.0K
14:43 960.24 960.24 959.82 959.82 0.0K
14:44 959.77 959.77 959.49 959.49 0.0K
14:45 959.48 959.51 959.06 959.06 0.0K
14:46 959.06 959.06 958.69 958.69 0.0K
14:47 958.69 958.72 958.48 958.48 0.0K
14:48 958.47 958.90 958.47 958.90 0.0K
14:49 958.91 959.02 958.91 958.92 0.0K
14:50 958.93 958.97 958.90 958.95 0.0K
14:51 958.95 959.02 958.83 959.01 0.0K
14:52 958.98 958.98 958.64 958.64 0.0K
14:53 958.64 958.75 958.62 958.75 0.0K
14:54 958.75 958.79 958.46 958.46 0.0K
14:55 958.41 958.41 958.20 958.29 0.0K
14:56 958.29 958.35 958.23 958.35 0.0K
14:57 958.38 958.92 958.38 958.92 0.0K
14:58 958.94 959.20 958.94 959.20 0.0K
14:59 959.22 959.31 959.05 959.05 0.0K
15:00 959.08 959.27 959.02 959.26 0.0K
15:01 959.23 959.35 959.23 959.26 0.0K
15:02 959.27 959.33 959.15 959.15 0.0K
15:03 959.10 959.10 958.66 958.66 0.0K
15:04 958.69 958.69 958.50 958.50 0.0K
15:05 958.49 958.49 958.27 958.29 0.0K
15:06 958.26 958.61 958.26 958.37 0.0K
15:07 958.38 958.38 958.17 958.17 0.0K
15:08 958.16 958.16 957.84 957.84 0.0K
15:09 957.82 957.82 957.61 957.64 0.0K
15:10 957.66 957.66 957.44 957.54 0.0K
15:11 957.56 957.58 957.47 957.50 0.0K
15:12 957.52 958.12 957.47 958.12 0.0K
15:13 958.14 958.42 957.99 957.99 0.0K
15:14 957.99 958.07 957.94 958.07 0.0K
15:15 958.08 958.27 958.08 958.25 0.0K
15:16 958.24 958.24 957.80 957.80 0.0K
15:17 957.80 957.87 957.76 957.78 0.0K
15:18 957.85 958.34 957.85 958.34 0.0K
15:19 958.36 958.39 958.27 958.28 0.0K
15:20 958.28 958.34 958.23 958.34 0.0K
15:21 958.35 958.97 958.35 958.93 0.0K
15:22 958.92 959.29 958.92 959.29 0.0K
15:23 959.29 959.57 959.29 959.37 0.0K
15:24 959.46 959.94 959.46 959.94 0.0K
15:25 959.98 960.07 959.69 959.69 0.0K
15:26 959.67 959.80 959.55 959.56 0.0K
15:27 959.54 959.94 959.54 959.94 0.0K
15:28 959.96 960.19 959.60 959.60 0.0K
15:29 959.56 959.57 959.15 959.21 0.0K
15:30 959.27 959.63 959.27 959.48 0.0K
15:31 959.47 959.60 959.45 959.45 0.0K
15:32 959.44 959.88 959.44 959.54 0.0K
15:33 959.48 959.67 959.47 959.48 0.0K
15:34 959.44 959.82 959.24 959.82 0.0K
15:35 959.84 960.66 959.79 960.56 0.0K
15:36 960.60 960.62 960.18 960.62 0.0K
15:37 960.63 961.57 960.63 961.14 0.0K
15:38 961.14 961.14 960.80 961.03 0.0K
15:39 961.00 961.00 960.65 960.91 0.0K
15:40 961.00 961.97 961.00 961.81 0.0K
15:41 961.82 962.10 961.82 961.98 0.0K
15:42 961.96 962.17 961.74 962.07 0.0K
15:43 962.04 962.50 961.84 962.50 0.0K
15:44 962.51 962.88 962.51 962.80 0.0K
15:45 962.80 962.86 962.59 962.62 0.0K
15:46 962.76 963.03 962.76 962.93 0.0K
15:47 962.83 962.83 962.24 962.46 0.0K
15:48 962.41 963.04 962.41 962.81 0.0K
15:49 962.74 963.14 962.74 963.11 0.0K
15:50 963.21 963.57 962.65 963.55 0.0K
15:51 963.57 964.77 963.52 964.21 0.0K
15:52 963.99 964.08 963.84 963.91 0.0K
15:53 963.87 964.34 963.87 964.27 0.0K
15:54 964.28 964.99 964.09 964.09 0.0K
15:55 964.05 965.05 964.05 964.93 0.0K
15:56 964.91 965.33 964.91 965.33 0.0K
15:57 965.31 965.90 965.31 965.83 0.0K
15:58 965.83 966.20 965.83 966.20 0.0K
15:59 966.24 966.24 965.31 965.66 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