UNITIL Corp.

UTL
🏛️ 美国 →
47.40
最后更新: 2025-09-29
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
2021-12-31 46.37 46.74 45.64 45.99 0.0M
2021-12-30 46.23 46.98 46.03 46.47 0.0M
2021-12-29 45.67 46.36 45.19 46.35 0.0M
2021-12-28 45.29 45.67 45.21 45.42 0.0M
2021-12-27 45.06 45.42 44.44 45.41 0.0M
2021-12-23 45.36 45.39 44.89 45.05 0.0M
2021-12-22 44.64 45.29 44.50 45.27 0.0M
2021-12-21 45.48 45.84 44.60 44.75 0.0M
2021-12-20 44.71 45.27 44.29 45.09 0.0M
2021-12-17 45.41 46.11 44.81 45.29 0.2M
2021-12-16 45.67 46.47 45.30 45.55 0.1M
2021-12-15 44.45 45.73 44.28 45.52 0.1M
2021-12-14 44.43 44.80 44.16 44.63 0.1M
2021-12-13 44.11 44.42 43.73 44.17 0.0M
2021-12-10 44.50 44.50 43.86 44.38 0.0M
2021-12-09 44.02 44.43 43.73 44.06 0.0M
2021-12-08 44.21 44.36 43.71 44.19 0.0M
2021-12-07 44.58 45.14 44.20 44.27 0.1M
2021-12-06 42.53 44.79 42.53 44.42 0.1M
2021-12-03 41.69 42.58 41.27 41.95 0.1M
2021-12-02 40.81 41.88 40.81 41.64 0.1M
2021-12-01 41.80 42.23 40.80 40.90 0.1M
2021-11-30 41.94 42.28 41.26 41.44 0.1M
2021-11-29 41.71 42.19 40.75 42.19 0.1M
2021-11-26 42.17 42.17 40.53 41.50 0.1M
2021-11-24 42.43 42.91 42.25 42.81 0.1M
2021-11-23 42.27 42.61 41.95 42.47 0.1M
2021-11-22 41.09 42.69 40.92 42.18 0.1M
2021-11-19 41.12 41.47 41.05 41.26 0.1M
2021-11-18 41.47 41.91 40.81 41.30 0.0M
2021-11-17 41.28 41.70 40.89 41.52 0.1M
2021-11-16 42.45 42.48 41.37 41.54 0.1M
2021-11-15 42.19 42.38 41.56 42.35 0.1M
2021-11-12 43.15 43.15 41.98 42.09 0.1M
2021-11-11 43.67 43.67 43.07 43.36 0.0M
2021-11-10 43.06 43.71 43.06 43.50 0.0M
2021-11-09 42.83 43.50 42.56 43.23 0.1M
2021-11-08 43.50 43.55 42.73 42.86 0.0M
2021-11-05 42.81 44.08 42.81 43.36 0.1M
2021-11-04 42.68 43.01 41.86 42.80 0.1M
2021-11-03 42.00 42.99 41.93 42.63 0.1M
2021-11-02 42.67 42.89 40.86 42.02 0.1M
2021-11-01 41.59 42.80 41.54 42.43 0.0M
2021-10-29 41.96 42.13 41.38 41.75 0.0M
2021-10-27 41.90 42.00 41.35 41.73 0.0M
2021-10-26 42.22 42.60 41.84 41.89 0.1M
2021-10-25 42.63 42.96 41.99 42.03 0.1M
2021-10-22 42.64 43.07 42.30 42.49 0.1M
2021-10-21 43.14 43.14 42.55 42.79 0.0M
2021-10-20 43.01 43.63 42.82 43.09 0.0M
2021-10-19 43.24 43.66 42.75 42.90 0.1M
2021-10-18 43.77 44.48 43.12 43.32 0.1M
2021-10-15 44.15 44.96 43.85 43.92 0.1M
2021-10-14 42.71 43.77 42.59 43.46 0.1M
2021-10-13 42.97 42.97 42.55 42.60 0.1M
2021-10-12 43.03 43.54 42.95 43.12 0.0M
2021-10-11 43.55 43.55 42.55 43.04 0.1M
2021-10-08 44.00 44.00 43.29 43.40 0.0M
2021-10-07 44.74 45.17 43.96 44.08 0.1M
2021-10-06 44.20 44.74 43.62 44.69 0.0M
2021-10-05 44.32 44.81 43.92 44.70 0.0M
2021-10-04 43.31 44.44 43.31 44.29 0.0M
2021-10-01 43.05 44.02 42.50 43.35 0.1M
2021-09-30 43.84 43.84 42.76 42.78 0.0M
2021-09-29 43.87 44.47 43.50 43.71 0.0M
2021-09-28 44.58 44.84 43.49 43.56 0.0M
2021-09-27 45.00 45.95 44.56 44.63 0.1M
2021-09-24 45.35 45.80 45.00 45.02 0.0M
2021-09-23 45.89 46.11 45.33 45.41 0.0M
2021-09-22 45.69 48.69 45.42 45.68 0.1M
2021-09-21 46.50 47.22 45.21 45.31 0.0M
2021-09-20 45.83 46.51 45.64 46.09 0.1M
2021-09-17 47.32 47.56 46.29 46.37 0.3M
2021-09-16 47.76 47.79 46.97 47.11 0.0M
2021-09-15 46.68 48.04 46.67 47.77 0.1M
2021-09-14 47.90 47.93 46.50 46.74 0.1M
2021-09-13 48.34 48.36 47.30 47.62 0.0M
2021-09-10 49.74 49.74 48.10 48.30 0.1M
2021-09-09 49.88 50.11 49.51 49.52 0.0M
2021-09-08 49.50 50.08 49.50 49.92 0.1M
2021-09-07 49.67 50.16 49.25 49.48 0.1M
2021-09-03 49.98 50.13 49.66 49.69 0.0M
2021-09-02 50.00 50.36 49.84 50.00 0.1M
2021-09-01 49.66 50.21 49.64 50.00 0.1M
2021-08-31 49.24 49.80 49.05 49.60 0.0M
2021-08-30 49.44 49.85 49.19 49.28 0.0M
2021-08-27 48.87 49.40 48.72 49.35 0.1M
2021-08-26 49.50 49.71 48.46 48.61 0.0M
2021-08-25 49.92 50.12 49.30 49.55 0.1M
2021-08-24 49.98 50.31 49.55 49.79 0.1M
2021-08-23 50.26 50.26 49.67 50.02 0.1M
2021-08-20 49.50 50.28 49.50 50.01 0.1M
2021-08-19 49.23 50.00 49.18 49.62 0.1M
2021-08-18 49.93 50.25 49.39 49.57 0.1M
2021-08-17 49.24 50.67 49.03 50.18 0.1M
2021-08-16 49.46 49.66 49.18 49.58 0.1M
2021-08-13 49.64 49.71 49.28 49.49 0.1M
2021-08-12 49.99 49.99 49.09 49.67 0.1M
2021-08-11 50.25 50.51 49.96 50.25 0.1M
2021-08-10 50.47 50.85 50.10 50.25 0.1M
2021-08-09 50.24 50.92 49.85 50.70 0.1M
2021-08-06 50.18 50.43 49.43 50.35 0.2M
2021-08-05 50.50 50.50 49.40 50.30 0.2M
2021-08-04 49.52 50.48 49.40 50.21 0.5M
2021-08-03 53.65 54.05 53.03 54.05 0.1M
2021-08-02 52.65 53.31 52.57 52.63 0.1M
2021-07-30 53.26 53.32 52.46 52.92 0.0M
2021-07-29 53.60 53.60 52.73 53.08 0.0M
2021-07-28 52.94 54.21 52.63 53.31 0.0M
2021-07-27 52.46 53.33 52.25 53.12 0.0M
2021-07-26 52.61 53.06 52.42 52.71 0.0M
2021-07-23 51.73 52.70 51.61 52.39 0.0M
2021-07-22 52.42 52.44 51.54 51.86 0.0M
2021-07-21 52.44 53.17 52.36 52.47 0.0M
2021-07-20 51.87 52.69 51.77 52.12 0.0M
2021-07-19 52.76 52.76 51.02 51.66 0.0M
2021-07-16 53.50 54.46 52.79 53.03 0.1M
2021-07-15 53.10 53.67 52.42 53.27 0.0M
2021-07-14 52.26 53.13 52.15 52.98 0.0M
2021-07-13 52.83 52.94 52.33 52.44 0.0M
2021-07-12 52.99 53.40 52.87 53.15 0.0M
2021-07-09 53.00 53.27 52.53 53.09 0.0M
2021-07-08 52.63 53.45 52.04 52.67 0.0M
2021-07-07 53.33 53.71 52.59 52.96 0.0M
2021-07-06 53.21 54.19 52.71 53.53 0.1M
2021-07-02 53.62 53.94 52.60 53.35 0.0M
2021-07-01 53.47 54.15 53.31 53.50 0.1M
2021-06-30 53.48 54.37 52.97 52.97 0.1M
2021-06-29 54.33 54.33 53.22 53.44 0.0M
2021-06-28 54.41 54.81 53.97 54.40 0.1M
2021-06-25 54.24 55.09 53.02 54.49 0.1M
2021-06-24 54.96 54.96 53.33 54.30 0.0M
2021-06-23 54.08 54.21 53.37 53.66 0.1M
2021-06-22 54.43 54.90 53.97 54.28 0.0M
2021-06-21 53.88 55.24 53.88 54.48 0.1M
2021-06-18 56.02 56.16 53.92 53.92 0.1M
2021-06-17 56.44 57.16 55.98 56.39 0.1M
2021-06-16 57.43 57.74 55.92 56.37 0.1M
2021-06-15 56.51 57.99 56.22 57.26 0.1M
2021-06-14 56.80 56.82 55.34 56.67 0.1M
2021-06-11 56.61 57.26 56.45 56.74 0.1M
2021-06-10 57.24 57.35 56.62 56.74 0.1M
2021-06-09 56.25 57.18 56.19 57.16 0.1M
2021-06-08 56.26 56.36 54.95 56.27 0.1M
2021-06-07 56.59 56.86 56.00 56.06 0.1M
2021-06-04 56.65 56.95 56.19 56.41 0.0M
2021-06-03 55.57 56.51 54.80 56.47 0.1M
2021-06-02 55.92 56.52 55.59 55.63 0.1M
2021-06-01 54.71 56.29 54.40 55.71 0.1M
2021-05-28 56.11 56.21 54.68 54.85 0.1M
2021-05-27 55.75 56.30 55.12 55.85 0.2M
2021-05-26 55.18 55.98 54.78 55.55 0.1M
2021-05-25 55.23 55.29 54.17 55.16 0.1M
2021-05-24 55.57 55.73 55.00 55.19 0.1M
2021-05-21 55.38 55.59 54.52 55.53 0.3M
2021-05-20 55.44 56.38 54.77 55.10 0.1M
2021-05-19 55.31 56.07 54.79 55.63 0.1M
2021-05-18 55.07 56.08 54.83 55.58 0.1M
2021-05-17 55.35 56.00 54.26 55.28 0.1M
2021-05-14 55.39 55.76 54.33 55.70 0.1M
2021-05-13 53.15 55.57 53.15 55.36 0.1M
2021-05-12 54.85 55.37 53.29 53.72 0.1M
2021-05-11 56.13 56.13 54.55 55.17 0.1M
2021-05-10 56.50 57.36 56.38 56.69 0.1M
2021-05-07 56.03 57.22 56.03 56.55 0.1M
2021-05-06 53.26 56.10 53.26 56.10 0.2M
2021-05-05 56.24 56.24 54.67 55.28 0.2M
2021-05-04 59.32 59.32 56.09 56.31 0.2M
2021-05-03 57.35 58.94 57.21 57.59 0.4M
2021-04-30 57.73 58.69 57.05 57.63 3.0M
2021-04-29 57.11 58.29 56.62 57.86 0.5M
2021-04-28 55.70 57.92 55.27 57.57 1.2M
2021-04-27 49.90 50.04 49.45 49.95 0.1M
2021-04-26 50.27 50.81 49.71 50.16 0.0M
2021-04-23 50.23 50.70 49.77 50.40 0.0M
2021-04-22 50.52 50.83 49.82 50.00 0.0M
2021-04-21 50.14 51.16 50.14 50.63 0.0M
2021-04-20 49.92 50.53 49.43 50.00 0.0M
2021-04-19 50.23 50.23 49.64 50.14 0.0M
2021-04-16 49.97 50.29 49.30 50.27 0.0M
2021-04-15 49.37 49.69 49.00 49.41 0.0M
2021-04-14 48.66 49.39 48.54 49.39 0.0M
2021-04-13 48.58 49.18 48.20 48.68 0.0M
2021-04-12 48.34 49.00 48.09 48.81 0.0M
2021-04-09 48.63 48.68 47.77 48.24 0.0M
2021-04-08 47.78 48.73 47.30 48.70 0.0M
2021-04-07 47.94 48.33 47.28 47.83 0.0M
2021-04-06 47.95 48.23 47.63 47.91 0.0M
2021-04-05 46.63 47.96 46.51 47.58 0.0M
2021-04-01 45.41 46.59 45.12 46.48 0.0M
2021-03-31 45.63 46.48 45.37 45.69 0.1M
2021-03-30 46.18 46.18 44.93 45.53 0.1M
2021-03-29 45.70 47.07 45.64 46.40 0.0M
2021-03-26 46.71 46.71 45.44 45.73 0.1M
2021-03-25 46.14 46.71 45.62 46.33 0.0M
2021-03-24 46.49 47.80 46.31 46.34 0.0M
2021-03-23 46.09 47.23 45.92 46.42 0.1M
2021-03-22 47.55 47.73 45.80 46.52 0.0M
2021-03-19 48.00 48.16 47.07 47.87 0.2M
2021-03-18 48.28 48.52 47.39 47.96 0.1M
2021-03-17 49.19 49.41 47.83 48.34 0.0M
2021-03-16 48.60 49.43 48.45 49.19 0.0M
2021-03-15 48.88 49.55 48.04 48.99 0.1M
2021-03-12 47.36 49.59 47.36 49.16 0.1M
2021-03-11 47.59 47.72 46.79 47.44 0.1M
2021-03-10 46.17 47.92 45.80 47.46 0.1M
2021-03-09 45.99 46.63 45.93 46.17 0.1M
2021-03-08 44.05 46.11 44.05 45.87 0.1M
2021-03-05 42.79 44.56 42.75 43.90 0.1M
2021-03-04 42.18 43.50 42.18 42.42 0.1M
2021-03-03 41.91 43.06 41.33 41.87 0.1M
2021-03-02 42.76 43.17 41.84 41.91 0.1M
2021-03-01 42.46 43.36 42.36 42.72 0.1M
2021-02-26 43.02 43.79 41.84 41.84 0.1M
2021-02-25 42.64 43.43 42.57 42.66 0.0M
2021-02-24 42.62 43.31 42.33 42.76 0.1M
2021-02-23 42.88 44.76 42.13 42.42 0.1M
2021-02-22 42.78 43.08 41.68 42.93 0.1M
2021-02-19 42.89 43.19 42.32 43.11 0.1M
2021-02-18 42.05 43.58 42.05 42.95 0.1M
2021-02-17 41.81 42.42 41.41 42.18 0.0M
2021-02-16 41.92 42.38 41.57 41.84 0.1M
2021-02-12 42.07 42.37 41.59 42.12 0.1M
2021-02-11 42.37 43.55 42.10 42.48 0.1M
2021-02-10 42.96 42.98 42.19 42.82 0.0M
2021-02-09 42.47 42.85 41.70 42.78 0.0M
2021-02-08 42.40 42.61 41.92 42.56 0.0M
2021-02-05 42.62 42.66 41.90 42.36 0.0M
2021-02-04 41.64 42.34 41.41 42.32 0.0M
2021-02-03 41.36 42.02 40.75 41.73 0.1M
2021-02-02 42.15 42.40 41.00 41.62 0.1M
2021-02-01 40.80 42.01 39.68 41.95 0.1M
2021-01-29 40.74 41.26 40.34 40.77 0.0M
2021-01-28 39.77 41.26 39.53 40.81 0.1M
2021-01-27 38.74 39.75 38.02 39.45 0.1M
2021-01-26 40.03 40.03 38.77 39.19 0.1M
2021-01-25 40.10 40.67 39.20 39.92 0.1M
2021-01-22 40.67 40.67 39.80 40.44 0.1M
2021-01-21 42.19 42.19 40.96 40.99 0.1M
2021-01-20 42.50 42.66 41.52 42.19 0.1M
2021-01-19 44.04 44.57 42.35 42.47 0.1M
2021-01-15 43.21 43.95 42.84 43.81 0.1M
2021-01-14 43.52 43.84 43.16 43.55 0.1M
2021-01-13 42.82 43.63 42.26 43.27 0.1M
2021-01-12 42.35 42.86 41.92 42.77 0.0M
2021-01-11 42.64 43.08 41.67 42.45 0.1M
2021-01-08 43.06 43.46 42.49 43.03 0.0M
2021-01-07 44.21 44.21 42.92 43.05 0.0M
2021-01-06 43.60 44.86 43.32 44.11 0.1M
2021-01-05 43.54 43.56 42.72 43.33 0.0M
2021-01-04 44.48 44.48 43.07 43.40 0.1M