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
2024-12-31 54.28 55.14 53.68 54.19 0.0M
2024-12-30 53.67 54.20 53.15 53.87 0.0M
2024-12-27 54.00 54.43 53.45 53.77 0.0M
2024-12-26 53.96 54.78 53.92 54.49 0.0M
2024-12-24 53.76 54.11 53.54 54.11 0.0M
2024-12-23 53.61 53.97 53.07 53.78 0.1M
2024-12-20 53.56 54.57 53.56 53.78 0.3M
2024-12-19 53.80 54.88 53.66 54.24 0.1M
2024-12-18 56.00 56.25 53.93 54.11 0.1M
2024-12-17 56.04 56.41 55.35 55.94 0.1M
2024-12-16 56.84 57.77 56.46 56.46 0.0M
2024-12-13 56.12 57.04 56.02 56.83 0.0M
2024-12-12 58.03 58.03 56.37 56.44 0.1M
2024-12-11 58.30 58.86 57.62 57.63 0.1M
2024-12-10 57.52 58.58 57.00 57.78 0.1M
2024-12-09 58.22 58.81 57.64 57.64 0.0M
2024-12-06 58.55 58.55 57.49 57.79 0.0M
2024-12-05 58.79 59.23 58.18 58.39 0.0M
2024-12-04 58.64 59.11 58.08 58.79 0.1M
2024-12-03 59.98 60.03 58.88 59.05 0.0M
2024-12-02 60.14 60.48 59.70 59.92 0.0M
2024-11-29 59.84 60.38 59.60 60.02 0.0M
2024-11-27 60.00 61.14 59.67 59.77 0.0M
2024-11-26 60.45 60.45 59.31 59.50 0.1M
2024-11-25 60.49 61.42 60.28 60.63 0.1M
2024-11-22 60.38 61.33 59.93 60.39 0.1M
2024-11-21 59.33 61.01 59.11 60.23 0.1M
2024-11-20 58.78 59.37 58.51 59.27 0.1M
2024-11-19 58.06 58.83 57.51 58.75 0.0M
2024-11-18 59.00 59.55 58.31 58.45 0.1M
2024-11-15 59.53 59.66 58.56 59.15 0.1M
2024-11-14 58.77 59.60 57.55 58.92 0.1M
2024-11-13 60.10 60.15 58.90 58.93 0.1M
2024-11-12 60.49 60.57 59.45 59.46 0.1M
2024-11-11 60.42 61.22 60.09 60.27 0.1M
2024-11-08 58.59 59.81 58.59 59.80 0.1M
2024-11-07 60.71 60.96 57.77 58.09 0.1M
2024-11-06 60.77 61.51 59.50 60.69 0.1M
2024-11-05 53.85 58.39 53.85 56.42 0.1M
2024-11-04 55.78 57.26 55.78 56.76 0.1M
2024-11-01 58.37 58.41 56.20 56.32 0.0M
2024-10-31 57.67 58.52 57.67 57.89 0.1M
2024-10-30 58.19 58.72 57.81 58.00 0.0M
2024-10-29 58.38 58.38 57.55 57.87 0.0M
2024-10-28 58.28 59.63 58.28 58.99 0.0M
2024-10-25 58.90 58.91 57.62 57.76 0.0M
2024-10-24 58.96 59.39 58.14 58.46 0.0M
2024-10-23 58.67 59.36 58.55 59.10 0.0M
2024-10-22 58.88 59.15 58.78 58.89 0.0M
2024-10-21 59.85 60.24 58.99 59.11 0.0M
2024-10-18 59.82 60.21 59.53 60.09 0.0M
2024-10-17 60.92 60.92 59.69 59.85 0.0M
2024-10-16 59.75 60.86 59.02 60.61 0.0M
2024-10-15 58.96 60.08 58.96 59.22 0.0M
2024-10-14 57.99 58.93 57.99 58.78 0.0M
2024-10-11 57.18 58.36 57.02 58.12 0.0M
2024-10-10 57.46 58.12 57.08 57.22 0.1M
2024-10-09 57.38 58.34 56.93 57.80 0.1M
2024-10-08 58.00 58.00 57.27 57.52 0.0M
2024-10-07 59.22 59.24 57.74 58.00 0.0M
2024-10-04 59.18 59.69 58.59 59.43 0.0M
2024-10-03 59.86 59.86 58.91 59.14 0.0M
2024-10-02 59.78 60.41 59.53 59.67 0.0M
2024-10-01 60.31 60.74 59.92 60.02 0.0M
2024-09-30 59.87 60.84 59.51 60.58 0.1M
2024-09-27 59.25 59.87 58.82 59.69 0.1M
2024-09-26 59.80 60.02 58.48 58.66 0.1M
2024-09-25 60.10 60.10 59.00 59.48 0.0M
2024-09-24 60.44 60.83 59.86 59.98 0.0M
2024-09-23 60.90 61.00 60.31 60.59 0.0M
2024-09-20 61.57 61.84 60.31 60.38 0.4M
2024-09-19 62.73 62.73 61.16 61.70 0.0M
2024-09-18 62.43 63.52 61.82 62.33 0.1M
2024-09-17 62.34 63.22 61.69 62.47 0.1M
2024-09-16 61.53 62.25 61.12 61.90 0.1M
2024-09-13 59.58 61.30 58.85 61.22 0.1M
2024-09-12 58.58 59.15 58.38 59.12 0.0M
2024-09-11 58.24 58.75 57.59 58.15 0.0M
2024-09-10 58.42 59.30 58.12 58.62 0.0M
2024-09-09 58.11 58.46 57.88 58.27 0.0M
2024-09-06 59.44 59.44 58.27 58.28 0.0M
2024-09-05 60.00 60.16 58.90 59.03 0.0M
2024-09-04 59.81 60.03 58.73 59.37 0.0M
2024-09-03 59.82 60.86 59.59 59.81 0.1M
2024-08-30 59.60 60.47 58.83 60.30 0.1M
2024-08-29 60.05 60.05 58.75 59.28 0.1M
2024-08-28 59.45 60.66 59.45 59.90 0.1M
2024-08-27 59.80 59.80 59.19 59.29 0.0M
2024-08-26 60.38 60.64 59.50 59.82 0.1M
2024-08-23 59.66 60.70 59.31 59.82 0.1M
2024-08-22 59.58 60.18 59.04 59.10 0.1M
2024-08-21 58.98 59.79 58.75 59.71 0.0M
2024-08-20 59.31 59.71 58.47 58.60 0.1M
2024-08-19 58.74 59.55 58.67 59.50 0.0M
2024-08-16 58.51 59.00 56.66 58.68 0.1M
2024-08-15 58.70 58.94 57.90 58.48 0.0M
2024-08-14 58.77 58.77 58.22 58.50 0.0M
2024-08-13 58.04 59.13 57.46 58.28 0.1M
2024-08-12 58.02 58.33 57.39 58.33 0.1M
2024-08-09 57.78 58.04 56.72 57.91 0.0M
2024-08-08 57.90 58.08 56.83 57.30 0.1M
2024-08-07 58.03 58.49 57.14 57.31 0.0M
2024-08-06 57.17 58.80 56.86 57.38 0.0M
2024-08-05 60.44 60.44 57.89 59.41 0.1M
2024-08-02 61.40 62.00 60.17 61.45 0.1M
2024-08-01 61.61 62.29 60.98 62.05 0.1M
2024-07-31 61.34 62.53 60.55 61.28 0.1M
2024-07-30 59.82 61.43 59.36 61.24 0.1M
2024-07-29 60.65 60.65 59.28 59.46 0.0M
2024-07-26 60.70 60.90 60.05 60.43 0.0M
2024-07-25 59.29 60.97 58.73 60.04 0.1M
2024-07-24 57.96 60.00 57.96 59.45 0.1M
2024-07-23 57.32 59.10 57.04 58.31 0.1M
2024-07-22 56.95 57.81 56.84 57.68 0.0M
2024-07-19 58.09 58.42 56.97 57.28 0.0M
2024-07-18 57.81 59.12 57.69 57.96 0.1M
2024-07-17 57.23 58.92 57.23 58.34 0.1M
2024-07-16 55.20 57.27 53.89 57.23 0.1M
2024-07-15 55.20 55.28 54.18 54.68 0.1M
2024-07-12 55.00 55.56 54.48 55.11 0.1M
2024-07-11 53.03 54.81 52.95 54.53 0.1M
2024-07-10 51.75 52.53 51.69 52.53 0.0M
2024-07-09 51.39 52.27 51.04 51.80 0.0M
2024-07-08 51.26 51.59 51.08 51.44 0.0M
2024-07-05 51.21 51.30 50.47 51.06 0.0M
2024-07-03 52.21 52.41 51.41 51.64 0.0M
2024-07-02 51.71 52.54 51.71 51.80 0.1M
2024-07-01 52.00 52.80 51.48 52.04 0.1M
2024-06-28 52.00 52.10 50.81 51.79 0.6M
2024-06-27 50.68 51.59 50.05 51.48 0.1M
2024-06-26 49.73 50.91 49.70 50.68 0.1M
2024-06-25 50.93 50.97 49.89 50.04 0.0M
2024-06-24 49.62 51.17 49.62 51.05 0.1M
2024-06-21 50.11 50.74 49.43 49.46 0.2M
2024-06-20 49.78 50.58 49.78 50.05 0.0M
2024-06-18 49.90 50.16 49.39 49.74 0.0M
2024-06-17 48.94 50.38 48.94 50.13 0.0M
2024-06-14 50.00 50.46 49.23 49.40 0.0M
2024-06-13 50.79 50.85 49.33 50.30 0.1M
2024-06-12 51.64 51.64 50.70 50.84 0.0M
2024-06-11 50.27 50.77 49.76 50.61 0.0M
2024-06-10 50.43 50.63 49.09 50.41 0.0M
2024-06-07 51.03 51.45 50.81 50.86 0.0M
2024-06-06 51.85 52.12 51.43 51.70 0.0M
2024-06-05 53.18 53.18 52.16 52.26 0.0M
2024-06-04 52.76 53.31 52.33 53.00 0.0M
2024-06-03 53.93 53.93 52.66 53.00 0.0M
2024-05-31 51.79 53.57 51.74 53.49 0.1M
2024-05-30 50.78 51.57 50.28 51.57 0.0M
2024-05-29 50.53 50.62 50.09 50.33 0.0M
2024-05-28 51.83 51.83 50.68 50.78 0.0M
2024-05-24 52.10 52.10 51.06 51.49 0.0M
2024-05-23 52.67 52.67 51.27 51.64 0.1M
2024-05-22 53.81 53.94 52.66 52.79 0.0M
2024-05-21 54.23 54.67 53.99 54.11 0.0M
2024-05-20 54.37 54.74 53.84 54.19 0.1M
2024-05-17 54.73 54.86 53.85 54.16 0.0M
2024-05-16 54.28 54.73 54.00 54.67 0.0M
2024-05-15 54.19 54.54 54.02 54.34 0.0M
2024-05-14 54.55 54.55 53.17 53.98 0.1M
2024-05-13 54.51 54.93 53.61 53.93 0.0M
2024-05-10 54.24 54.66 53.53 54.49 0.0M
2024-05-09 53.40 54.65 53.40 54.00 0.1M
2024-05-08 53.36 54.57 52.85 53.72 0.0M
2024-05-07 52.00 53.88 52.00 53.56 0.1M
2024-05-06 52.57 53.69 52.33 53.29 0.0M
2024-05-03 52.64 53.10 52.02 52.63 0.0M
2024-05-02 52.67 52.96 51.81 52.38 0.0M
2024-05-01 51.11 53.19 50.50 52.75 0.1M
2024-04-30 50.09 51.26 49.30 50.94 0.1M
2024-04-29 50.06 50.79 49.81 50.35 0.1M
2024-04-26 50.74 50.82 49.92 49.94 0.0M
2024-04-25 50.68 50.73 49.88 50.49 0.0M
2024-04-24 50.17 51.12 50.00 50.80 0.0M
2024-04-23 50.49 51.49 50.27 50.75 0.0M
2024-04-22 50.19 50.63 49.65 50.17 0.0M
2024-04-19 49.19 50.37 49.19 50.19 0.1M
2024-04-18 48.71 49.32 48.36 49.15 0.1M
2024-04-17 49.01 49.21 48.17 48.56 0.0M
2024-04-16 48.29 48.75 47.40 48.37 0.1M
2024-04-15 49.00 49.23 48.29 48.84 0.0M
2024-04-12 49.25 49.75 48.56 48.89 0.0M
2024-04-11 49.54 49.63 48.68 49.46 0.0M
2024-04-10 49.82 49.82 48.55 49.10 0.1M
2024-04-09 51.15 51.15 50.15 50.64 0.0M
2024-04-08 50.79 51.48 50.22 50.79 0.0M
2024-04-05 50.58 51.02 49.73 50.44 0.0M
2024-04-04 51.68 51.80 50.23 50.65 0.1M
2024-04-03 51.44 51.50 50.65 51.08 0.0M
2024-04-02 50.00 52.07 50.00 51.45 0.1M
2024-04-01 52.71 52.71 50.95 51.71 0.1M
2024-03-28 51.86 52.59 51.40 52.35 0.1M
2024-03-27 51.23 51.97 50.85 51.78 0.0M
2024-03-26 51.15 51.31 50.20 50.72 0.1M
2024-03-25 51.56 51.95 50.66 50.90 0.0M
2024-03-22 52.60 52.60 51.20 51.32 0.0M
2024-03-21 51.88 52.68 51.31 52.19 0.1M
2024-03-20 50.65 51.75 50.26 51.51 0.0M
2024-03-19 50.90 51.63 50.69 50.91 0.0M
2024-03-18 50.75 51.26 50.59 50.77 0.0M
2024-03-15 50.44 51.21 50.40 50.92 0.1M
2024-03-14 51.30 51.54 50.10 50.73 0.1M
2024-03-13 51.38 52.23 51.38 51.74 0.1M
2024-03-12 52.01 52.03 51.31 51.42 0.0M
2024-03-11 52.07 52.11 51.54 51.96 0.0M
2024-03-08 52.93 53.22 52.13 52.27 0.0M
2024-03-07 52.32 52.99 51.86 52.70 0.1M
2024-03-06 53.04 53.29 51.26 51.82 0.1M
2024-03-05 52.64 53.30 52.47 52.58 0.0M
2024-03-04 51.33 52.58 50.77 52.49 0.0M
2024-03-01 51.00 51.77 50.50 51.72 0.0M
2024-02-29 50.58 51.35 50.05 50.96 0.1M
2024-02-28 50.02 50.79 49.91 50.06 0.0M
2024-02-27 50.62 51.34 49.85 50.41 0.1M
2024-02-26 50.26 50.48 49.76 50.21 0.0M
2024-02-23 50.15 51.06 50.00 50.56 0.0M
2024-02-22 50.09 50.60 49.55 50.27 0.0M
2024-02-21 50.27 50.87 50.12 50.53 0.0M
2024-02-20 50.19 50.96 49.47 50.06 0.2M
2024-02-16 50.63 50.96 50.05 50.75 0.1M
2024-02-15 49.19 50.97 49.10 50.86 0.1M
2024-02-14 48.54 49.44 48.00 48.96 0.1M
2024-02-13 45.26 49.84 45.26 47.74 0.1M
2024-02-12 48.57 50.34 48.53 49.89 0.1M
2024-02-09 47.95 48.74 47.46 48.57 0.1M
2024-02-08 47.97 48.45 47.45 48.06 0.1M
2024-02-07 48.09 48.82 47.87 48.23 0.0M
2024-02-06 48.04 48.53 47.74 47.91 0.1M
2024-02-05 48.21 48.72 47.42 48.04 0.1M
2024-02-02 48.73 49.37 47.60 49.00 0.0M
2024-02-01 47.82 49.90 47.54 49.78 0.0M
2024-01-31 49.18 49.49 47.47 47.52 0.1M
2024-01-30 49.29 49.53 48.55 48.99 0.0M
2024-01-29 49.06 49.62 48.52 49.25 0.1M
2024-01-26 48.99 49.16 48.48 49.00 0.0M
2024-01-25 48.60 48.92 47.83 48.56 0.1M
2024-01-24 49.21 49.21 47.80 48.06 0.0M
2024-01-23 49.14 49.67 48.61 48.72 0.0M
2024-01-22 49.02 51.56 48.81 49.14 0.1M
2024-01-19 49.00 49.00 48.32 48.58 0.0M
2024-01-18 47.91 48.79 47.61 48.77 0.0M
2024-01-17 47.97 48.62 47.36 47.93 0.1M
2024-01-16 49.39 49.65 47.71 47.98 0.1M
2024-01-12 49.86 49.90 49.30 49.65 0.0M
2024-01-11 50.42 50.42 48.67 49.36 0.1M
2024-01-10 51.89 51.89 50.62 50.68 0.0M
2024-01-09 51.74 52.20 51.36 51.73 0.0M
2024-01-08 52.27 52.44 51.70 52.24 0.0M
2024-01-05 52.57 52.98 51.84 52.03 0.1M
2024-01-04 53.79 54.08 52.74 52.91 0.0M
2024-01-03 53.57 54.02 53.02 53.28 0.0M
2024-01-02 52.33 53.43 52.33 53.32 0.0M