S&P/TSX Capped Communication Services Index (GSPTTTS)

GSPTTTS
🏛️ 加拿大 →
155.58
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 139.50 140.46 139.50 140.06 262.1K
09:31 140.01 140.07 140.00 140.07 16.8K
09:32 140.15 140.15 140.01 140.01 16.1K
09:33 139.91 139.95 139.82 139.92 47.7K
09:34 139.91 139.99 139.91 139.99 14.2K
09:35 139.99 140.13 139.99 140.13 20.6K
09:36 140.18 140.44 140.18 140.44 33.5K
09:37 140.60 140.69 140.60 140.69 20.0K
09:38 140.60 140.69 140.60 140.69 26.1K
09:39 140.82 140.83 140.77 140.77 19.7K
09:40 140.77 140.77 140.50 140.50 25.0K
09:41 140.49 140.53 140.48 140.53 23.8K
09:42 140.42 140.42 140.15 140.18 26.1K
09:43 140.05 140.14 140.05 140.14 37.9K
09:44 140.07 140.07 139.85 139.85 69.9K
09:45 139.87 139.87 139.81 139.81 24.0K
09:46 139.77 139.99 139.77 139.99 78.0K
09:47 140.00 140.00 139.83 139.83 83.6K
09:48 139.90 140.01 139.90 140.01 21.4K
09:49 140.06 140.06 140.01 140.04 18.4K
09:50 139.92 139.95 139.92 139.92 221.8K
09:51 139.96 139.99 139.96 139.99 16.4K
09:52 140.01 140.08 140.01 140.07 29.5K
09:53 140.18 140.25 140.18 140.24 10.9K
09:54 140.21 140.21 140.02 140.02 45.5K
09:55 139.99 139.99 139.85 139.85 22.0K
09:56 139.82 139.84 139.79 139.84 48.9K
09:57 139.80 139.81 139.79 139.81 14.1K
09:58 139.77 139.78 139.76 139.77 21.4K
09:59 139.82 139.89 139.82 139.87 17.7K
10:00 139.86 139.94 139.86 139.94 18.7K
10:01 139.85 139.85 139.73 139.73 31.0K
10:02 139.71 139.73 139.71 139.71 24.3K
10:03 139.76 139.79 139.74 139.79 14.7K
10:04 139.80 139.90 139.80 139.89 16.7K
10:05 139.93 139.94 139.92 139.94 21.3K
10:06 139.93 139.99 139.93 139.97 26.1K
10:07 139.97 140.00 139.97 140.00 27.8K
10:08 140.01 140.08 140.01 140.06 21.5K
10:09 140.09 140.16 140.09 140.16 6.4K
10:10 140.12 140.12 140.08 140.08 36.6K
10:11 140.09 140.16 140.09 140.13 18.2K
10:12 140.13 140.13 140.03 140.03 29.2K
10:13 140.06 140.21 140.06 140.17 27.6K
10:14 140.11 140.20 140.11 140.19 22.2K
10:15 140.20 140.20 140.04 140.04 19.0K
10:16 140.05 140.06 140.04 140.06 11.7K
10:17 140.03 140.03 139.93 139.93 21.4K
10:18 139.93 139.97 139.90 139.93 16.6K
10:19 139.98 139.98 139.96 139.96 9.7K
10:20 139.96 140.02 139.96 140.02 27.0K
10:21 140.03 140.03 139.96 139.97 12.9K
10:22 139.94 139.94 139.84 139.86 17.9K
10:23 139.86 139.86 139.80 139.82 39.1K
10:24 139.81 139.85 139.81 139.83 19.8K
10:25 139.83 139.86 139.82 139.86 20.7K
10:26 139.84 139.84 139.75 139.75 27.8K
10:27 139.73 139.84 139.73 139.84 38.6K
10:28 139.81 139.91 139.81 139.91 26.2K
10:29 139.92 139.95 139.90 139.90 15.2K
10:30 139.90 139.90 139.88 139.88 16.6K
10:31 139.90 139.90 139.88 139.90 11.9K
10:32 139.93 139.93 139.87 139.87 32.6K
10:33 139.86 139.86 139.77 139.77 14.5K
10:34 139.78 139.89 139.78 139.88 37.2K
10:35 139.90 139.97 139.90 139.97 20.4K
10:36 139.99 140.03 139.95 140.03 16.2K
10:37 140.03 140.03 139.98 140.00 28.8K
10:38 140.00 140.04 140.00 140.00 33.2K
10:39 140.01 140.12 140.01 140.12 102.4K
10:40 140.13 140.13 140.10 140.10 9.4K
10:41 140.07 140.07 140.05 140.06 16.3K
10:42 140.08 140.08 140.07 140.08 7.3K
10:43 140.07 140.07 139.98 139.98 13.3K
10:44 139.97 139.97 139.95 139.95 9.9K
10:45 139.93 139.94 139.89 139.89 42.1K
10:46 139.87 139.88 139.82 139.88 32.1K
10:47 139.88 139.91 139.88 139.88 19.8K
10:48 139.90 139.94 139.90 139.92 16.7K
10:49 139.93 139.94 139.90 139.90 12.4K
10:50 139.90 139.90 139.90 139.90 6.8K
10:51 139.90 139.90 139.89 139.89 17.2K
10:52 139.87 139.87 139.84 139.85 4.3K
10:53 139.89 139.89 139.85 139.86 18.7K
10:54 139.83 139.83 139.79 139.82 11.7K
10:55 139.81 139.87 139.81 139.85 12.3K
10:56 139.85 139.85 139.82 139.82 9.8K
10:57 139.82 139.84 139.81 139.81 33.6K
10:58 139.80 139.81 139.79 139.79 7.6K
10:59 139.78 139.78 139.71 139.71 11.2K
11:00 139.68 139.69 139.66 139.69 9.5K
11:01 139.67 139.68 139.65 139.65 39.0K
11:02 139.64 139.64 139.56 139.56 37.6K
11:03 139.57 139.57 139.46 139.46 38.1K
11:04 139.45 139.45 139.41 139.42 67.1K
11:05 139.39 139.39 139.30 139.30 73.8K
11:06 139.29 139.29 139.22 139.22 43.5K
11:07 139.23 139.23 139.20 139.23 17.2K
11:08 139.27 139.27 139.19 139.19 46.1K
11:09 139.18 139.18 139.16 139.16 7.8K
11:10 139.16 139.20 139.16 139.20 31.0K
11:11 139.20 139.24 139.19 139.24 16.1K
11:12 139.24 139.28 139.24 139.28 51.0K
11:13 139.28 139.34 139.28 139.34 20.6K
11:14 139.35 139.44 139.32 139.32 24.5K
11:15 139.37 139.37 139.31 139.31 13.7K
11:16 139.29 139.31 139.28 139.29 6.7K
11:17 139.30 139.32 139.24 139.32 109.1K
11:18 139.32 139.33 139.31 139.32 14.7K
11:19 139.30 139.30 139.21 139.24 45.2K
11:20 139.22 139.22 139.20 139.22 15.2K
11:21 139.17 139.19 139.12 139.12 28.6K
11:22 139.08 139.08 139.02 139.02 26.8K
11:23 139.02 139.09 139.02 139.09 146.9K
11:24 139.13 139.14 139.10 139.14 8.8K
11:25 139.14 139.16 139.14 139.16 19.7K
11:26 139.16 139.16 139.13 139.15 27.6K
11:27 139.21 139.22 139.20 139.20 17.1K
11:28 139.21 139.22 139.20 139.22 17.5K
11:29 139.20 139.20 139.15 139.15 19.4K
11:30 139.17 139.17 139.14 139.14 27.4K
11:31 139.12 139.12 139.05 139.05 24.5K
11:32 139.01 139.01 138.95 138.97 22.6K
11:33 138.95 138.96 138.87 138.89 33.5K
11:34 138.89 138.91 138.87 138.87 51.5K
11:35 138.81 138.81 138.69 138.69 36.8K
11:36 138.71 138.71 138.69 138.71 36.3K
11:37 138.73 138.76 138.72 138.76 56.3K
11:38 138.76 138.78 138.74 138.76 28.4K
11:39 138.75 138.76 138.75 138.76 23.4K
11:40 138.75 138.78 138.74 138.76 16.8K
11:41 138.76 138.76 138.68 138.68 16.0K
11:42 138.66 138.69 138.66 138.69 23.3K
11:43 138.71 138.71 138.69 138.69 6.5K
11:44 138.70 138.74 138.70 138.74 23.5K
11:45 138.76 138.76 138.70 138.70 15.0K
11:46 138.71 138.74 138.70 138.74 11.7K
11:47 138.76 138.80 138.76 138.80 35.4K
11:48 138.77 138.77 138.66 138.66 47.7K
11:49 138.62 138.63 138.61 138.63 18.0K
11:50 138.61 138.62 138.56 138.56 41.0K
11:51 138.58 138.58 138.52 138.53 38.9K
11:52 138.51 138.53 138.51 138.53 22.3K
11:53 138.56 138.57 138.56 138.57 13.3K
11:54 138.59 138.59 138.48 138.48 39.1K
11:55 138.42 138.42 138.39 138.40 34.3K
11:56 138.40 138.46 138.40 138.44 27.5K
11:57 138.43 138.43 138.41 138.41 16.0K
11:58 138.30 138.30 138.22 138.27 107.3K
11:59 138.23 138.29 138.23 138.29 26.5K
12:00 138.29 138.35 138.29 138.34 15.9K
12:01 138.37 138.40 138.35 138.40 28.3K
12:02 138.40 138.40 138.31 138.33 16.0K
12:03 138.38 138.40 138.38 138.39 36.9K
12:04 138.41 138.43 138.41 138.42 9.0K
12:05 138.45 138.45 138.39 138.39 6.8K
12:06 138.37 138.37 138.30 138.30 33.1K
12:07 138.30 138.30 138.25 138.28 8.3K
12:08 138.26 138.30 138.26 138.27 13.5K
12:09 138.28 138.38 138.28 138.38 17.2K
12:10 138.45 138.50 138.45 138.48 77.9K
12:11 138.47 138.47 138.47 138.47 5.9K
12:12 138.50 138.50 138.48 138.48 24.1K
12:13 138.49 138.52 138.49 138.52 37.2K
12:14 138.50 138.52 138.47 138.52 18.5K
12:15 138.50 138.52 138.48 138.52 12.9K
12:16 138.53 138.54 138.50 138.54 9.9K
12:17 138.54 138.54 138.50 138.50 23.7K
12:18 138.49 138.49 138.46 138.46 23.6K
12:19 138.42 138.54 138.41 138.54 32.7K
12:20 138.46 138.53 138.46 138.53 20.3K
12:21 138.52 138.55 138.49 138.55 31.4K
12:22 138.55 138.59 138.55 138.59 42.5K
12:23 138.72 138.82 138.72 138.81 41.0K
12:24 138.79 138.81 138.78 138.78 14.3K
12:25 138.76 138.82 138.76 138.79 12.3K
12:26 138.80 138.82 138.79 138.82 23.1K
12:27 138.79 138.80 138.78 138.79 19.9K
12:28 138.81 138.87 138.81 138.84 34.4K
12:29 138.84 138.86 138.84 138.85 19.3K
12:30 138.84 138.88 138.84 138.88 25.6K
12:31 138.88 139.03 138.88 139.02 69.6K
12:32 138.94 138.94 138.92 138.92 13.9K
12:33 138.93 138.93 138.90 138.92 14.1K
12:34 138.87 138.87 138.86 138.86 14.4K
12:35 138.87 138.94 138.87 138.94 15.4K
12:36 138.94 138.94 138.89 138.89 18.4K
12:37 138.89 138.94 138.89 138.94 16.4K
12:38 138.96 139.00 138.96 138.98 24.6K
12:39 138.98 138.98 138.85 138.85 25.1K
12:40 138.81 138.93 138.81 138.91 45.3K
12:41 138.90 138.90 138.81 138.81 10.1K
12:42 138.79 138.79 138.70 138.70 13.0K
12:43 138.74 138.79 138.74 138.79 20.6K
12:44 138.81 138.83 138.81 138.82 5.6K
12:45 138.84 138.84 138.75 138.75 13.6K
12:46 138.73 138.73 138.66 138.66 35.0K
12:47 138.73 138.73 138.69 138.69 68.1K
12:48 138.69 138.69 138.65 138.65 16.1K
12:49 138.65 138.65 138.65 138.65 14.3K
12:50 138.65 138.65 138.62 138.62 6.3K
12:51 138.61 138.61 138.49 138.49 43.4K
12:52 138.45 138.45 138.38 138.42 31.3K
12:53 138.41 138.43 138.41 138.42 23.2K
12:54 138.43 138.44 138.42 138.44 5.9K
12:55 138.45 138.47 138.45 138.45 7.9K
12:56 138.46 138.46 138.39 138.39 11.4K
12:57 138.37 138.37 138.32 138.32 11.5K
12:58 138.30 138.35 138.30 138.34 12.7K
12:59 138.37 138.37 138.34 138.34 9.2K
13:00 138.31 138.31 138.29 138.29 16.5K
13:01 138.26 138.28 138.26 138.28 4.5K
13:02 138.28 138.28 138.26 138.28 19.7K
13:03 138.28 138.30 138.26 138.26 5.4K
13:04 138.27 138.27 138.26 138.26 17.7K
13:05 138.27 138.27 138.14 138.14 85.8K
13:06 138.13 138.13 138.09 138.09 14.2K
13:07 138.09 138.09 138.08 138.08 14.2K
13:08 138.09 138.09 138.08 138.08 15.4K
13:09 138.11 138.11 138.03 138.03 38.2K
13:10 138.05 138.07 138.05 138.07 61.1K
13:11 138.04 138.04 138.02 138.03 11.4K
13:12 138.09 138.10 138.09 138.09 11.0K
13:13 138.10 138.13 138.09 138.13 13.5K
13:14 138.15 138.16 138.15 138.15 11.1K
13:15 138.18 138.26 138.18 138.26 39.7K
13:16 138.27 138.27 138.26 138.26 10.7K
13:17 138.27 138.29 138.27 138.29 26.5K
13:18 138.29 138.29 138.25 138.28 27.4K
13:19 138.25 138.26 138.24 138.25 12.3K
13:20 138.25 138.25 138.12 138.12 46.7K
13:21 138.12 138.12 138.11 138.11 10.9K
13:22 138.11 138.11 138.11 138.11 4.5K
13:23 138.10 138.11 138.08 138.11 12.6K
13:24 138.15 138.20 138.15 138.20 18.3K
13:25 138.23 138.23 138.20 138.23 9.1K
13:26 138.24 138.26 138.24 138.26 8.4K
13:27 138.25 138.26 138.25 138.26 15.6K
13:28 138.31 138.31 138.26 138.26 9.0K
13:29 138.26 138.32 138.26 138.29 24.5K
13:30 138.30 138.34 138.29 138.34 13.7K
13:31 138.34 138.37 138.31 138.31 21.5K
13:32 138.34 138.40 138.32 138.40 15.9K
13:33 138.40 138.40 138.40 138.40 8.2K
13:34 138.40 138.44 138.40 138.44 10.8K
13:35 138.47 138.47 138.36 138.36 8.4K
13:36 138.36 138.41 138.36 138.39 9.4K
13:37 138.39 138.42 138.39 138.42 12.3K
13:38 138.41 138.41 138.41 138.41 13.9K
13:39 138.41 138.43 138.41 138.42 8.8K
13:40 138.43 138.44 138.42 138.42 5.4K
13:41 138.40 138.41 138.38 138.38 23.3K
13:42 138.34 138.34 138.28 138.30 35.4K
13:43 138.34 138.34 138.32 138.32 9.2K
13:44 138.30 138.30 138.21 138.22 29.4K
13:45 138.20 138.20 138.17 138.20 40.5K
13:46 138.25 138.26 138.22 138.22 16.9K
13:47 138.21 138.33 138.21 138.33 19.8K
13:48 138.37 138.40 138.37 138.38 36.0K
13:49 138.41 138.41 138.39 138.41 8.8K
13:50 138.41 138.46 138.41 138.46 14.4K
13:51 138.44 138.44 138.40 138.40 12.1K
13:52 138.37 138.39 138.35 138.39 13.1K
13:53 138.39 138.43 138.39 138.43 12.8K
13:54 138.42 138.44 138.42 138.44 4.6K
13:55 138.44 138.46 138.42 138.46 16.1K
13:56 138.45 138.49 138.45 138.49 5.5K
13:57 138.52 138.65 138.52 138.63 51.9K
13:58 138.64 138.64 138.61 138.63 8.8K
13:59 138.62 138.68 138.62 138.68 24.1K
14:00 138.65 138.65 138.48 138.48 51.9K
14:01 138.48 138.57 138.48 138.56 31.5K
14:02 138.55 138.56 138.54 138.55 7.0K
14:03 138.59 138.59 138.52 138.52 20.9K
14:04 138.51 138.59 138.51 138.59 24.6K
14:05 138.58 138.59 138.54 138.54 17.2K
14:06 138.44 138.44 138.40 138.41 39.1K
14:07 138.36 138.38 138.36 138.36 24.1K
14:08 138.38 138.40 138.37 138.37 13.2K
14:09 138.37 138.37 138.32 138.32 28.5K
14:10 138.31 138.31 138.09 138.09 50.5K
14:11 138.07 138.12 138.06 138.12 71.0K
14:12 138.09 138.09 138.08 138.08 12.7K
14:13 138.13 138.14 138.10 138.14 19.9K
14:14 138.11 138.12 138.05 138.05 24.8K
14:15 138.08 138.11 138.06 138.09 42.5K
14:16 138.08 138.09 138.04 138.04 18.2K
14:17 138.03 138.10 138.03 138.10 15.9K
14:18 138.07 138.07 138.05 138.05 24.9K
14:19 138.11 138.14 138.11 138.14 13.8K
14:20 138.16 138.21 138.16 138.21 39.8K
14:21 138.27 138.29 138.26 138.29 59.0K
14:22 138.36 138.38 138.27 138.27 22.2K
14:23 138.31 138.32 138.29 138.32 30.6K
14:24 138.32 138.32 138.27 138.27 33.2K
14:25 138.31 138.35 138.31 138.35 27.0K
14:26 138.31 138.33 138.31 138.32 17.7K
14:27 138.29 138.29 138.27 138.27 32.4K
14:28 138.23 138.23 138.17 138.17 27.5K
14:29 138.17 138.17 138.13 138.13 12.1K
14:30 138.12 138.12 138.07 138.07 21.3K
14:31 138.09 138.15 138.09 138.11 35.6K
14:32 138.13 138.42 138.13 138.42 44.4K
14:33 138.44 138.44 138.40 138.42 105.2K
14:34 138.43 138.48 138.39 138.39 55.2K
14:35 138.32 138.32 138.21 138.21 48.9K
14:36 138.26 138.27 138.22 138.27 94.7K
14:37 138.28 138.28 138.26 138.26 26.8K
14:38 138.27 138.27 138.12 138.12 52.0K
14:39 138.09 138.26 138.09 138.26 47.6K
14:40 138.26 138.44 138.26 138.44 55.6K
14:41 138.45 138.60 138.45 138.60 74.5K
14:42 138.63 138.63 138.51 138.51 39.3K
14:43 138.54 138.61 138.54 138.59 23.1K
14:44 138.58 138.58 138.54 138.54 21.8K
14:45 138.56 138.56 138.50 138.50 29.0K
14:46 138.50 138.54 138.50 138.52 30.8K
14:47 138.50 138.50 138.46 138.48 32.4K
14:48 138.43 138.43 138.40 138.41 71.1K
14:49 138.42 138.45 138.42 138.45 22.1K
14:50 138.48 138.58 138.48 138.52 30.8K
14:51 138.53 138.65 138.53 138.65 30.0K
14:52 138.65 138.66 138.65 138.66 6.3K
14:53 138.67 138.67 138.66 138.66 11.4K
14:54 138.63 138.63 138.57 138.61 83.8K
14:55 138.60 138.60 138.47 138.47 21.6K
14:56 138.43 138.43 138.40 138.40 38.0K
14:57 138.38 138.38 138.33 138.36 19.0K
14:58 138.36 138.36 138.31 138.32 13.3K
14:59 138.35 138.42 138.35 138.38 41.5K
15:00 138.38 138.51 138.38 138.51 42.5K
15:01 138.52 138.53 138.48 138.48 37.2K
15:02 138.46 138.52 138.46 138.49 36.8K
15:03 138.48 138.48 138.41 138.41 19.0K
15:04 138.44 138.44 138.35 138.35 39.5K
15:05 138.37 138.41 138.37 138.41 34.0K
15:06 138.50 138.53 138.49 138.53 32.1K
15:07 138.58 138.60 138.58 138.60 23.4K
15:08 138.64 138.64 138.60 138.60 37.7K
15:09 138.71 138.78 138.71 138.78 46.3K
15:10 138.85 138.99 138.85 138.96 47.3K
15:11 138.94 138.94 138.91 138.93 21.8K
15:12 138.94 139.06 138.94 139.06 79.4K
15:13 139.09 139.17 139.09 139.17 44.9K
15:14 139.15 139.24 139.15 139.24 65.0K
15:15 139.23 139.33 139.23 139.31 48.9K
15:16 139.27 139.27 139.23 139.23 36.5K
15:17 139.24 139.24 139.17 139.17 51.8K
15:18 139.19 139.25 139.19 139.25 97.5K
15:19 139.21 139.21 139.10 139.10 38.1K
15:20 139.10 139.21 139.06 139.21 42.7K
15:21 139.19 139.38 139.19 139.38 34.4K
15:22 139.43 139.52 139.43 139.52 39.5K
15:23 139.52 139.59 139.52 139.59 65.6K
15:24 139.62 139.63 139.62 139.62 43.4K
15:25 139.63 139.63 139.61 139.61 105.4K
15:26 139.56 139.56 139.48 139.54 40.6K
15:27 139.54 139.54 139.33 139.33 21.9K
15:28 139.36 139.36 139.35 139.35 27.9K
15:29 139.32 139.33 139.32 139.33 29.4K
15:30 139.35 139.49 139.35 139.49 67.4K
15:31 139.51 139.52 139.51 139.52 35.0K
15:32 139.48 139.52 139.47 139.52 29.3K
15:33 139.56 139.71 139.56 139.71 89.8K
15:34 139.70 139.70 139.62 139.62 45.2K
15:35 139.68 139.71 139.65 139.65 48.7K
15:36 139.58 139.58 139.54 139.54 57.9K
15:37 139.53 139.60 139.53 139.59 51.8K
15:38 139.55 139.55 139.38 139.38 43.0K
15:39 139.33 139.40 139.33 139.38 77.3K
15:40 139.33 139.33 139.29 139.29 39.7K
15:41 139.22 139.26 139.22 139.25 57.9K
15:42 139.19 139.19 139.15 139.16 71.3K
15:43 139.20 139.26 139.20 139.23 46.2K
15:44 139.20 139.20 139.00 139.00 52.9K
15:45 139.04 139.04 138.99 139.00 54.0K
15:46 139.05 139.23 139.05 139.23 95.3K
15:47 139.20 139.25 139.20 139.25 86.8K
15:48 139.33 139.44 139.33 139.44 120.5K
15:49 139.39 139.39 139.38 139.38 32.8K
15:50 139.24 139.34 139.14 139.34 226.9K
15:51 139.35 139.39 139.35 139.39 90.7K
15:52 139.39 139.44 139.38 139.44 74.4K
15:53 139.43 139.45 139.41 139.45 64.6K
15:54 139.44 139.47 139.43 139.45 118.8K
15:55 139.40 139.40 139.30 139.30 118.5K
15:56 139.31 139.36 139.31 139.35 189.5K
15:57 139.38 139.38 139.25 139.25 140.2K
15:58 139.25 139.26 139.21 139.21 113.9K
15:59 139.24 139.24 139.21 139.21 191.5K
16:00 139.16 139.16 139.16 139.16 4,258.0K
16:01 139.16 139.16 139.16 139.16 7.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据