PHLX Utility Settlement (UUW)

🏛️ 美国 →
1,072.75
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 805.45 805.45 805.45 805.45 0.0M
2023-12-28 806.20 806.20 806.20 806.20 0.0M
2023-12-27 800.63 800.63 800.63 800.63 0.0M
2023-12-26 801.80 801.80 801.80 801.80 0.0M
2023-12-22 797.21 797.21 797.21 797.21 0.0M
2023-12-21 795.50 795.50 795.50 795.50 0.0M
2023-12-20 794.71 794.71 794.71 794.71 0.0M
2023-12-19 811.06 811.06 811.06 811.06 0.0M
2023-12-18 806.86 806.86 806.86 806.86 0.0M
2023-12-15 808.53 808.53 808.53 808.53 0.0M
2023-12-14 823.83 823.83 823.83 823.83 0.0M
2023-12-13 835.21 835.21 835.21 835.21 0.0M
2023-12-12 804.12 804.12 804.12 804.12 0.0M
2023-12-11 808.28 808.28 808.28 808.28 0.0M
2023-12-08 803.05 803.05 803.05 803.05 0.0M
2023-12-07 805.05 805.05 805.05 805.05 0.0M
2023-12-06 807.41 807.41 807.41 807.41 0.0M
2023-12-05 796.49 796.49 796.49 796.49 0.0M
2023-12-04 802.16 802.16 802.16 802.16 0.0M
2023-12-01 805.19 805.19 805.19 805.19 0.0M
2023-11-30 795.33 795.33 795.33 795.33 0.0M
2023-11-29 792.09 792.09 792.09 792.09 0.0M
2023-11-28 797.86 797.86 797.86 797.86 0.0M
2023-11-27 794.13 794.13 794.13 794.13 0.0M
2023-11-24 793.21 793.21 793.21 793.21 0.0M
2023-11-22 790.70 790.70 790.70 790.70 0.0M
2023-11-21 788.86 788.86 788.86 788.86 0.0M
2023-11-20 786.32 786.32 786.32 786.32 0.0M
2023-11-17 788.53 788.53 788.53 788.53 0.0M
2023-11-16 787.28 787.28 787.28 787.28 0.0M
2023-11-15 784.01 784.01 784.01 784.01 0.0M
2023-11-14 787.05 787.05 787.05 787.05 0.0M
2023-11-13 756.87 756.87 756.87 756.87 0.0M
2023-11-10 767.03 767.03 767.03 767.03 0.0M
2023-11-09 763.92 763.92 763.92 763.92 0.0M
2023-11-08 775.76 775.76 775.76 775.76 0.0M
2023-11-07 781.44 781.44 781.44 781.44 0.0M
2023-11-06 788.08 788.08 788.08 788.08 0.0M
2023-11-03 789.54 789.54 789.54 789.54 0.0M
2023-11-02 784.71 784.71 784.71 784.71 0.0M
2023-11-01 769.75 769.75 769.75 769.75 0.0M
2023-10-31 761.90 761.90 761.90 761.90 0.0M
2023-10-30 755.14 755.14 755.14 755.14 0.0M
2023-10-27 749.68 749.68 749.68 749.68 0.0M
2023-10-26 764.11 764.11 764.11 764.11 0.0M
2023-10-25 756.75 756.75 756.75 756.75 0.0M
2023-10-24 752.80 752.80 752.80 752.80 0.0M
2023-10-23 733.26 733.26 733.26 733.26 0.0M
2023-10-20 739.29 739.29 739.29 739.29 0.0M
2023-10-19 747.58 747.58 747.58 747.58 0.0M
2023-10-18 754.08 754.08 754.08 754.08 0.0M
2023-10-17 761.74 761.74 761.74 761.74 0.0M
2023-10-16 763.75 763.75 763.75 763.75 0.0M
2023-10-13 756.02 756.02 756.02 756.02 0.0M
2023-10-12 748.17 748.17 748.17 748.17 0.0M
2023-10-11 760.20 760.20 760.20 760.20 0.0M
2023-10-10 747.54 747.54 747.54 747.54 0.0M
2023-10-09 736.40 736.40 736.40 736.40 0.0M
2023-10-06 729.46 729.46 729.46 729.46 0.0M
2023-10-05 719.84 719.84 719.84 719.84 0.0M
2023-10-04 725.21 725.21 725.21 725.21 0.0M
2023-10-03 726.18 726.18 726.18 726.18 0.0M
2023-10-02 718.49 718.49 718.49 718.49 0.0M
2023-09-29 754.43 754.43 754.43 754.43 0.0M
2023-09-28 752.90 752.90 752.90 752.90 0.0M
2023-09-27 770.93 770.93 770.93 770.93 0.0M
2023-09-26 788.42 788.42 788.42 788.42 0.0M
2023-09-25 812.90 812.90 812.90 812.90 0.0M
2023-09-22 814.34 814.34 814.34 814.34 0.0M
2023-09-21 815.31 815.31 815.31 815.31 0.0M
2023-09-20 823.40 823.40 823.40 823.40 0.0M
2023-09-19 822.33 822.33 822.33 822.33 0.0M
2023-09-18 827.72 827.72 827.72 827.72 0.0M
2023-09-15 828.61 828.61 828.61 828.61 0.0M
2023-09-14 833.08 833.08 833.08 833.08 0.0M
2023-09-13 820.72 820.72 820.72 820.72 0.0M
2023-09-12 810.66 810.66 810.66 810.66 0.0M
2023-09-11 809.55 809.55 809.55 809.55 0.0M
2023-09-08 805.90 805.90 805.90 805.90 0.0M
2023-09-07 797.99 797.99 797.99 797.99 0.0M
2023-09-06 788.33 788.33 788.33 788.33 0.0M
2023-09-05 787.41 787.41 787.41 787.41 0.0M
2023-09-01 799.90 799.90 799.90 799.90 0.0M
2023-08-31 804.40 804.40 804.40 804.40 0.0M
2023-08-30 812.92 812.92 812.92 812.92 0.0M
2023-08-29 815.93 815.93 815.93 815.93 0.0M
2023-08-28 813.44 813.44 813.44 813.44 0.0M
2023-08-25 813.61 813.61 813.61 813.61 0.0M
2023-08-24 807.33 807.33 807.33 807.33 0.0M
2023-08-23 812.39 812.39 812.39 812.39 0.0M
2023-08-22 808.29 808.29 808.29 808.29 0.0M
2023-08-21 806.32 806.32 806.32 806.32 0.0M
2023-08-18 812.06 812.06 812.06 812.06 0.0M
2023-08-17 808.57 808.57 808.57 808.57 0.0M
2023-08-16 811.20 811.20 811.20 811.20 0.0M
2023-08-15 807.67 807.67 807.67 807.67 0.0M
2023-08-14 821.72 821.72 821.72 821.72 0.0M
2023-08-11 828.18 828.18 828.18 828.18 0.0M
2023-08-10 823.84 823.84 823.84 823.84 0.0M
2023-08-09 826.29 826.29 826.29 826.29 0.0M
2023-08-08 824.84 824.84 824.84 824.84 0.0M
2023-08-07 820.33 820.33 820.33 820.33 0.0M
2023-08-04 821.55 821.55 821.55 821.55 0.0M
2023-08-03 831.57 831.57 831.57 831.57 0.0M
2023-08-02 851.14 851.14 851.14 851.14 0.0M
2023-08-01 851.51 851.51 851.51 851.51 0.0M
2023-07-31 862.83 862.83 862.83 862.83 0.0M
2023-07-28 862.34 862.34 862.34 862.34 0.0M
2023-07-27 864.89 864.89 864.89 864.89 0.0M
2023-07-26 879.54 879.54 879.54 879.54 0.0M
2023-07-25 880.66 880.66 880.66 880.66 0.0M
2023-07-24 879.00 879.00 879.00 879.00 0.0M
2023-07-21 881.57 881.57 881.57 881.57 0.0M
2023-07-20 867.86 867.86 867.86 867.86 0.0M
2023-07-19 851.34 851.34 851.34 851.34 0.0M
2023-07-18 843.73 843.73 843.73 843.73 0.0M
2023-07-17 850.41 850.41 850.41 850.41 0.0M
2023-07-14 860.87 860.87 860.87 860.87 0.0M
2023-07-13 863.86 863.86 863.86 863.86 0.0M
2023-07-12 860.11 860.11 860.11 860.11 0.0M
2023-07-11 848.07 848.07 848.07 848.07 0.0M
2023-07-10 838.12 838.12 838.12 838.12 0.0M
2023-07-07 841.61 841.61 841.61 841.61 0.0M
2023-07-06 848.05 848.05 848.05 848.05 0.0M
2023-07-05 858.86 858.86 858.86 858.86 0.0M
2023-07-03 849.87 849.87 849.87 849.87 0.0M
2023-06-30 843.85 843.85 843.85 843.85 0.0M
2023-06-29 833.05 833.05 833.05 833.05 0.0M
2023-06-28 833.86 833.86 833.86 833.86 0.0M
2023-06-27 847.02 847.02 847.02 847.02 0.0M
2023-06-26 847.27 847.27 847.27 847.27 0.0M
2023-06-23 839.86 839.86 839.86 839.86 0.0M
2023-06-22 852.40 852.40 852.40 852.40 0.0M
2023-06-21 858.84 858.84 858.84 858.84 0.0M
2023-06-20 852.00 852.00 852.00 852.00 0.0M
2023-06-16 861.94 861.94 861.94 861.94 0.0M
2023-06-15 856.26 856.26 856.26 856.26 0.0M
2023-06-14 846.60 846.60 846.60 846.60 0.0M
2023-06-13 848.02 848.02 848.02 848.02 0.0M
2023-06-12 848.44 848.44 848.44 848.44 0.0M
2023-06-09 850.02 850.02 850.02 850.02 0.0M
2023-06-08 855.00 855.00 855.00 855.00 0.0M
2023-06-07 850.87 850.87 850.87 850.87 0.0M
2023-06-06 836.94 836.94 836.94 836.94 0.0M
2023-06-05 838.14 838.14 838.14 838.14 0.0M
2023-06-02 834.49 834.49 834.49 834.49 0.0M
2023-06-01 826.21 826.21 826.21 826.21 0.0M
2023-05-31 832.25 832.25 832.25 832.25 0.0M
2023-05-30 823.98 823.98 823.98 823.98 0.0M
2023-05-26 828.04 828.04 828.04 828.04 0.0M
2023-05-25 829.15 829.15 829.15 829.15 0.0M
2023-05-24 840.94 840.94 840.94 840.94 0.0M
2023-05-23 846.55 846.55 846.55 846.55 0.0M
2023-05-22 849.58 849.58 849.58 849.58 0.0M
2023-05-19 849.34 849.34 849.34 849.34 0.0M
2023-05-18 850.66 850.66 850.66 850.66 0.0M
2023-05-17 853.41 853.41 853.41 853.41 0.0M
2023-05-16 857.16 857.16 857.16 857.16 0.0M
2023-05-15 877.65 877.65 877.65 877.65 0.0M
2023-05-12 888.30 888.30 888.30 888.30 0.0M
2023-05-11 884.60 884.60 884.60 884.60 0.0M
2023-05-10 894.80 894.80 894.80 894.80 0.0M
2023-05-09 886.11 886.11 886.11 886.11 0.0M
2023-05-08 888.33 888.33 888.33 888.33 0.0M
2023-05-05 891.51 891.51 891.51 891.51 0.0M
2023-05-04 885.32 885.32 885.32 885.32 0.0M
2023-05-03 878.48 878.48 878.48 878.48 0.0M
2023-05-02 881.87 881.87 881.87 881.87 0.0M
2023-05-01 892.72 892.72 892.72 892.72 0.0M
2023-04-28 890.99 890.99 890.99 890.99 0.0M
2023-04-27 892.69 892.69 892.69 892.69 0.0M
2023-04-26 881.87 881.87 881.87 881.87 0.0M
2023-04-25 904.14 904.14 904.14 904.14 0.0M
2023-04-24 905.62 905.62 905.62 905.62 0.0M
2023-04-21 901.47 901.47 901.47 901.47 0.0M
2023-04-20 898.32 898.32 898.32 898.32 0.0M
2023-04-19 898.55 898.55 898.55 898.55 0.0M
2023-04-18 892.05 892.05 892.05 892.05 0.0M
2023-04-17 897.17 897.17 897.17 897.17 0.0M
2023-04-14 892.50 892.50 892.50 892.50 0.0M
2023-04-13 902.94 902.94 902.94 902.94 0.0M
2023-04-12 902.55 902.55 902.55 902.55 0.0M
2023-04-11 903.32 903.32 903.32 903.32 0.0M
2023-04-10 902.68 902.68 902.68 902.68 0.0M
2023-04-06 904.93 904.93 904.93 904.93 0.0M
2023-04-05 898.57 898.57 898.57 898.57 0.0M
2023-04-04 876.16 876.16 876.16 876.16 0.0M
2023-04-03 870.75 870.75 870.75 870.75 0.0M
2023-03-31 876.95 876.95 876.95 876.95 0.0M
2023-03-30 870.82 870.82 870.82 870.82 0.0M
2023-03-29 867.40 867.40 867.40 867.40 0.0M
2023-03-28 855.21 855.21 855.21 855.21 0.0M
2023-03-27 853.11 853.11 853.11 853.11 0.0M
2023-03-24 852.80 852.80 852.80 852.80 0.0M
2023-03-23 826.62 826.62 826.62 826.62 0.0M
2023-03-22 834.31 834.31 834.31 834.31 0.0M
2023-03-21 850.26 850.26 850.26 850.26 0.0M
2023-03-20 868.29 868.29 868.29 868.29 0.0M
2023-03-17 861.76 861.76 861.76 861.76 0.0M
2023-03-16 869.92 869.92 869.92 869.92 0.0M
2023-03-15 864.74 864.74 864.74 864.74 0.0M
2023-03-14 851.77 851.77 851.77 851.77 0.0M
2023-03-13 841.30 841.30 841.30 841.30 0.0M
2023-03-10 827.45 827.45 827.45 827.45 0.0M
2023-03-09 840.01 840.01 840.01 840.01 0.0M
2023-03-08 846.76 846.76 846.76 846.76 0.0M
2023-03-07 839.77 839.77 839.77 839.77 0.0M
2023-03-06 853.66 853.66 853.66 853.66 0.0M
2023-03-03 850.13 850.13 850.13 850.13 0.0M
2023-03-02 835.22 835.22 835.22 835.22 0.0M
2023-03-01 819.21 819.21 819.21 819.21 0.0M
2023-02-28 834.31 834.31 834.31 834.31 0.0M
2023-02-27 848.87 848.87 848.87 848.87 0.0M
2023-02-24 855.46 855.46 855.46 855.46 0.0M
2023-02-23 856.14 856.14 856.14 856.14 0.0M
2023-02-22 861.11 861.11 861.11 861.11 0.0M
2023-02-21 865.30 865.30 865.30 865.30 0.0M
2023-02-17 882.58 882.58 882.58 882.58 0.0M
2023-02-16 873.79 873.79 873.79 873.79 0.0M
2023-02-15 880.77 880.77 880.77 880.77 0.0M
2023-02-14 875.64 875.64 875.64 875.64 0.0M
2023-02-13 879.28 879.28 879.28 879.28 0.0M
2023-02-10 874.28 874.28 874.28 874.28 0.0M
2023-02-09 856.90 856.90 856.90 856.90 0.0M
2023-02-08 870.06 870.06 870.06 870.06 0.0M
2023-02-07 885.55 885.55 885.55 885.55 0.0M
2023-02-06 885.61 885.61 885.61 885.61 0.0M
2023-02-03 877.91 877.91 877.91 877.91 0.0M
2023-02-02 896.25 896.25 896.25 896.25 0.0M
2023-02-01 895.03 895.03 895.03 895.03 0.0M
2023-01-31 893.24 893.24 893.24 893.24 0.0M
2023-01-30 886.51 886.51 886.51 886.51 0.0M
2023-01-27 890.43 890.43 890.43 890.43 0.0M
2023-01-26 891.78 891.78 891.78 891.78 0.0M
2023-01-25 888.07 888.07 888.07 888.07 0.0M
2023-01-24 903.77 903.77 903.77 903.77 0.0M
2023-01-23 899.79 899.79 899.79 899.79 0.0M
2023-01-20 899.86 899.86 899.86 899.86 0.0M
2023-01-19 895.91 895.91 895.91 895.91 0.0M
2023-01-18 905.09 905.09 905.09 905.09 0.0M
2023-01-17 926.90 926.90 926.90 926.90 0.0M
2023-01-13 928.08 928.08 928.08 928.08 0.0M
2023-01-12 931.85 931.85 931.85 931.85 0.0M
2023-01-11 938.54 938.54 938.54 938.54 0.0M
2023-01-10 931.51 931.51 931.51 931.51 0.0M
2023-01-09 930.90 930.90 930.90 930.90 0.0M
2023-01-06 925.44 925.44 925.44 925.44 0.0M
2023-01-05 906.90 906.90 906.90 906.90 0.0M
2023-01-04 928.06 928.06 928.06 928.06 0.0M
2023-01-03 919.97 919.97 919.97 919.97 0.0M