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

GSPTTTS
🏛️ 加拿大 →
154.99
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 140.14 140.46 140.14 140.37 300.7K
09:31 140.28 140.33 140.28 140.33 25.6K
09:32 140.48 140.61 140.48 140.61 18.3K
09:33 140.72 140.76 140.72 140.74 61.5K
09:34 140.71 140.76 140.71 140.73 8.0K
09:35 140.75 140.81 140.67 140.67 69.8K
09:36 140.63 140.83 140.63 140.83 37.8K
09:37 140.83 140.83 140.75 140.75 16.9K
09:38 140.73 140.74 140.73 140.74 5.8K
09:39 140.76 141.01 140.76 141.01 25.3K
09:40 141.01 141.08 141.01 141.08 36.3K
09:41 141.05 141.05 141.02 141.02 30.3K
09:42 140.99 141.03 140.99 141.03 22.3K
09:43 141.03 141.04 141.01 141.01 9.1K
09:44 141.01 141.05 141.01 141.05 20.8K
09:45 141.05 141.06 141.01 141.01 13.3K
09:46 141.04 141.13 141.04 141.13 19.9K
09:47 141.13 141.16 141.08 141.08 36.1K
09:48 141.10 141.12 141.10 141.11 7.4K
09:49 141.07 141.07 141.04 141.06 8.2K
09:50 141.05 141.06 141.04 141.04 5.3K
09:51 141.04 141.09 141.02 141.02 11.5K
09:52 141.05 141.06 141.05 141.06 12.0K
09:53 141.02 141.02 140.97 140.97 17.4K
09:54 140.94 140.99 140.94 140.98 10.3K
09:55 140.94 140.94 140.90 140.90 11.0K
09:56 141.00 141.00 140.96 140.96 11.9K
09:57 141.05 141.15 141.05 141.15 69.5K
09:58 141.15 141.15 141.07 141.11 32.2K
09:59 141.13 141.14 141.12 141.13 27.8K
10:00 141.07 141.07 141.03 141.03 18.0K
10:01 141.08 141.09 140.88 140.88 17.5K
10:02 140.91 140.91 140.78 140.81 35.4K
10:03 140.85 140.92 140.85 140.92 12.7K
10:04 140.98 140.99 140.95 140.95 6.5K
10:05 140.94 140.95 140.92 140.95 12.2K
10:06 140.97 140.97 140.94 140.96 8.1K
10:07 140.97 140.97 140.96 140.96 6.6K
10:08 140.93 140.93 140.87 140.87 6.6K
10:09 140.85 140.93 140.85 140.93 8.8K
10:10 140.92 140.93 140.84 140.84 17.3K
10:11 140.92 140.93 140.91 140.91 26.0K
10:12 140.91 140.91 140.86 140.86 7.4K
10:13 140.86 140.86 140.74 140.77 24.4K
10:14 140.76 140.77 140.74 140.77 15.9K
10:15 140.72 140.73 140.69 140.69 31.0K
10:16 140.61 140.67 140.59 140.67 25.1K
10:17 140.68 140.68 140.67 140.67 6.2K
10:18 140.75 140.84 140.75 140.84 9.9K
10:19 140.85 140.88 140.85 140.88 4.4K
10:20 140.88 140.88 140.81 140.86 34.2K
10:21 140.91 140.91 140.89 140.90 4.4K
10:22 140.89 140.93 140.89 140.90 8.9K
10:23 140.95 141.04 140.95 141.04 16.7K
10:24 141.06 141.11 141.06 141.08 5.1K
10:25 141.12 141.12 141.09 141.09 8.8K
10:26 141.09 141.19 141.09 141.15 12.9K
10:27 141.15 141.18 141.12 141.12 6.7K
10:28 141.12 141.19 141.10 141.19 7.9K
10:29 141.21 141.27 141.21 141.26 22.0K
10:30 141.26 141.27 141.26 141.26 4.6K
10:31 141.24 141.24 141.24 141.24 8.5K
10:32 141.24 141.25 141.22 141.22 8.0K
10:33 141.21 141.25 141.21 141.25 14.5K
10:34 141.26 141.26 141.14 141.14 15.0K
10:35 141.13 141.13 141.08 141.11 7.6K
10:36 141.13 141.20 141.13 141.18 6.0K
10:37 141.19 141.19 141.16 141.16 5.6K
10:38 141.14 141.14 141.10 141.10 26.2K
10:39 141.09 141.16 141.09 141.10 15.4K
10:40 141.09 141.14 141.09 141.14 5.7K
10:41 141.14 141.16 141.13 141.16 4.8K
10:42 141.06 141.06 141.02 141.02 10.4K
10:43 140.99 140.99 140.95 140.95 23.2K
10:44 140.96 140.99 140.96 140.98 5.0K
10:45 140.98 141.00 140.98 141.00 2.5K
10:46 140.99 140.99 140.92 140.94 78.6K
10:47 140.95 141.01 140.95 141.00 12.4K
10:48 141.00 141.01 140.98 140.98 7.2K
10:49 140.98 140.98 140.97 140.97 7.7K
10:50 140.97 141.08 140.97 141.08 48.3K
10:51 141.08 141.08 141.05 141.08 9.0K
10:52 141.10 141.12 141.10 141.10 11.8K
10:53 141.10 141.15 141.10 141.15 5.2K
10:54 141.19 141.33 141.19 141.33 33.8K
10:55 141.37 141.37 141.32 141.32 16.2K
10:56 141.31 141.39 141.31 141.39 10.5K
10:57 141.44 141.46 141.43 141.43 17.2K
10:58 141.46 141.51 141.43 141.51 11.2K
10:59 141.52 141.52 141.47 141.51 12.8K
11:00 141.51 141.53 141.50 141.50 4.9K
11:01 141.53 141.53 141.47 141.47 25.5K
11:02 141.49 141.49 141.46 141.47 13.6K
11:03 141.47 141.49 141.47 141.48 6.1K
11:04 141.46 141.46 141.44 141.44 14.8K
11:05 141.46 141.52 141.46 141.52 8.0K
11:06 141.54 141.55 141.53 141.54 8.8K
11:07 141.54 141.56 141.54 141.56 3.2K
11:08 141.55 141.60 141.55 141.57 24.8K
11:09 141.52 141.52 141.49 141.49 21.0K
11:10 141.48 141.48 141.37 141.37 14.4K
11:11 141.38 141.38 141.35 141.35 9.1K
11:12 141.31 141.33 141.31 141.31 10.0K
11:13 141.31 141.31 141.30 141.31 4.8K
11:14 141.37 141.39 141.36 141.36 12.6K
11:15 141.36 141.42 141.36 141.42 17.5K
11:16 141.44 141.51 141.41 141.41 9.9K
11:17 141.40 141.40 141.31 141.31 6.6K
11:18 141.30 141.30 141.25 141.29 9.3K
11:19 141.29 141.32 141.29 141.32 10.2K
11:20 141.34 141.43 141.34 141.42 5.7K
11:21 141.43 141.50 141.43 141.50 21.0K
11:22 141.51 141.53 141.51 141.51 8.8K
11:23 141.42 141.45 141.42 141.44 17.7K
11:24 141.41 141.43 141.40 141.42 10.2K
11:25 141.40 141.40 141.35 141.35 12.9K
11:26 141.34 141.34 141.19 141.19 70.4K
11:27 141.20 141.22 141.19 141.22 6.9K
11:28 141.26 141.30 141.26 141.29 14.7K
11:29 141.29 141.29 141.23 141.24 4.9K
11:30 141.20 141.24 141.20 141.23 12.0K
11:31 141.19 141.34 141.19 141.34 21.7K
11:32 141.30 141.33 141.28 141.33 5.6K
11:33 141.28 141.28 141.21 141.21 50.4K
11:34 141.23 141.23 141.17 141.17 24.5K
11:35 141.16 141.16 141.12 141.12 34.4K
11:36 141.13 141.25 141.13 141.25 20.4K
11:37 141.27 141.27 141.19 141.19 14.6K
11:38 141.21 141.21 141.18 141.20 8.6K
11:39 141.24 141.34 141.24 141.34 7.6K
11:40 141.31 141.33 141.31 141.33 7.9K
11:41 141.35 141.37 141.35 141.35 6.1K
11:42 141.34 141.35 141.34 141.35 11.3K
11:43 141.37 141.45 141.37 141.45 24.7K
11:44 141.46 141.52 141.45 141.52 15.0K
11:45 141.51 141.52 141.50 141.50 8.1K
11:46 141.52 141.55 141.52 141.54 7.8K
11:47 141.57 141.61 141.57 141.57 14.2K
11:48 141.57 141.57 141.54 141.56 5.0K
11:49 141.53 141.53 141.48 141.48 21.6K
11:50 141.46 141.47 141.44 141.44 5.4K
11:51 141.46 141.49 141.46 141.46 12.2K
11:52 141.43 141.43 141.35 141.35 7.5K
11:53 141.36 141.40 141.36 141.40 5.4K
11:54 141.38 141.38 141.36 141.36 2.8K
11:55 141.38 141.38 141.36 141.36 3.9K
11:56 141.36 141.38 141.36 141.38 7.2K
11:57 141.36 141.36 141.30 141.30 7.4K
11:58 141.28 141.35 141.28 141.35 27.9K
11:59 141.31 141.34 141.31 141.34 4.6K
12:00 141.34 141.40 141.34 141.40 15.1K
12:01 141.41 141.48 141.41 141.48 14.6K
12:02 141.50 141.63 141.50 141.63 18.3K
12:03 141.63 141.67 141.63 141.67 1.2K
12:04 141.61 141.64 141.61 141.64 5.4K
12:05 141.66 141.66 141.63 141.63 2.6K
12:06 141.65 141.66 141.63 141.63 10.9K
12:07 141.57 141.57 141.56 141.57 9.3K
12:08 141.58 141.58 141.54 141.54 3.6K
12:09 141.55 141.57 141.54 141.54 16.7K
12:10 141.53 141.56 141.53 141.56 3.8K
12:11 141.58 141.58 141.56 141.58 8.2K
12:12 141.56 141.56 141.54 141.56 5.1K
12:13 141.56 141.58 141.56 141.56 5.2K
12:14 141.56 141.56 141.55 141.56 4.3K
12:15 141.55 141.59 141.55 141.59 21.0K
12:16 141.58 141.59 141.57 141.57 25.2K
12:17 141.57 141.61 141.57 141.61 4.4K
12:18 141.60 141.61 141.58 141.58 10.3K
12:19 141.55 141.55 141.55 141.55 3.8K
12:20 141.49 141.50 141.48 141.48 27.1K
12:21 141.48 141.48 141.44 141.46 6.7K
12:22 141.47 141.47 141.45 141.45 8.1K
12:23 141.44 141.44 141.43 141.43 9.6K
12:24 141.43 141.55 141.43 141.53 22.3K
12:25 141.51 141.53 141.51 141.51 6.8K
12:26 141.51 141.54 141.51 141.53 4.7K
12:27 141.50 141.54 141.50 141.54 2.5K
12:28 141.55 141.55 141.49 141.49 5.7K
12:29 141.49 141.54 141.49 141.52 11.2K
12:30 141.51 141.52 141.50 141.50 6.5K
12:31 141.52 141.54 141.52 141.52 3.3K
12:32 141.52 141.52 141.49 141.49 4.8K
12:33 141.48 141.50 141.47 141.50 9.4K
12:34 141.50 141.51 141.50 141.50 7.2K
12:35 141.49 141.60 141.49 141.60 33.0K
12:36 141.61 141.64 141.59 141.64 3.6K
12:37 141.64 141.64 141.60 141.60 19.6K
12:38 141.64 141.65 141.64 141.65 4.5K
12:39 141.64 141.67 141.64 141.65 7.8K
12:40 141.62 141.63 141.61 141.63 12.1K
12:41 141.63 141.63 141.62 141.62 5.6K
12:42 141.62 141.67 141.62 141.66 1.2K
12:43 141.64 141.64 141.62 141.62 9.5K
12:44 141.62 141.62 141.59 141.60 19.5K
12:45 141.61 141.61 141.53 141.55 7.1K
12:46 141.56 141.57 141.55 141.57 6.9K
12:47 141.57 141.57 141.50 141.50 7.5K
12:48 141.50 141.50 141.47 141.47 2.8K
12:49 141.50 141.55 141.50 141.55 28.4K
12:50 141.55 141.57 141.55 141.57 8.3K
12:51 141.56 141.56 141.54 141.55 18.6K
12:52 141.55 141.63 141.55 141.63 9.2K
12:53 141.66 141.66 141.65 141.66 8.5K
12:54 141.65 141.65 141.64 141.64 11.3K
12:55 141.61 141.62 141.59 141.62 3.3K
12:56 141.63 141.64 141.63 141.63 4.4K
12:57 141.65 141.65 141.62 141.62 7.9K
12:58 141.62 141.63 141.62 141.62 12.9K
12:59 141.62 141.64 141.62 141.64 6.6K
13:00 141.63 141.63 141.62 141.62 2.5K
13:01 141.62 141.74 141.62 141.74 9.1K
13:02 141.73 141.79 141.73 141.79 5.5K
13:03 141.78 141.82 141.78 141.82 4.4K
13:04 141.82 141.83 141.82 141.83 1.2K
13:05 141.83 141.86 141.82 141.86 5.9K
13:06 141.86 141.89 141.86 141.86 8.7K
13:07 141.85 141.90 141.85 141.90 20.5K
13:08 141.92 141.94 141.90 141.90 25.4K
13:09 141.89 141.92 141.86 141.86 11.7K
13:10 141.86 141.92 141.86 141.92 4.1K
13:11 141.83 141.83 141.79 141.82 21.0K
13:12 141.82 141.82 141.77 141.77 7.8K
13:13 141.77 141.78 141.77 141.77 2.7K
13:14 141.82 141.83 141.82 141.83 7.0K
13:15 141.76 141.78 141.75 141.75 14.3K
13:16 141.76 141.78 141.76 141.78 8.8K
13:17 141.83 141.86 141.83 141.86 11.3K
13:18 141.88 141.88 141.84 141.85 30.8K
13:19 141.85 141.86 141.83 141.83 15.5K
13:20 141.82 141.82 141.79 141.79 8.7K
13:21 141.82 141.82 141.79 141.79 9.1K
13:22 141.80 141.82 141.80 141.80 7.5K
13:23 141.81 141.81 141.80 141.80 0.4K
13:24 141.81 141.82 141.81 141.82 2.0K
13:25 141.80 141.82 141.80 141.80 13.2K
13:26 141.80 141.81 141.80 141.81 5.5K
13:27 141.79 141.82 141.79 141.82 3.2K
13:28 141.81 141.85 141.81 141.85 13.8K
13:29 141.86 141.86 141.84 141.86 9.5K
13:30 141.86 141.86 141.83 141.85 29.1K
13:31 141.89 142.01 141.89 142.01 11.4K
13:32 142.01 142.03 142.01 142.01 1.4K
13:33 142.02 142.04 142.02 142.04 12.0K
13:34 141.98 141.98 141.93 141.93 10.1K
13:35 141.96 141.96 141.94 141.94 2.9K
13:36 141.92 141.92 141.92 141.92 19.6K
13:37 141.90 141.90 141.88 141.88 4.6K
13:38 141.88 141.89 141.85 141.86 6.4K
13:39 141.82 141.83 141.82 141.82 6.6K
13:40 141.80 141.81 141.77 141.77 14.9K
13:41 141.77 141.78 141.75 141.75 10.6K
13:42 141.75 141.75 141.75 141.75 1.8K
13:43 141.74 141.76 141.74 141.76 6.3K
13:44 141.76 141.77 141.76 141.76 4.6K
13:45 141.78 141.89 141.78 141.89 16.8K
13:46 141.89 141.92 141.89 141.91 10.1K
13:47 141.90 141.94 141.90 141.93 5.4K
13:48 141.93 141.94 141.93 141.94 10.9K
13:49 141.95 141.95 141.88 141.89 14.5K
13:50 141.87 141.87 141.84 141.85 3.7K
13:51 141.85 141.87 141.85 141.87 8.6K
13:52 141.86 141.87 141.85 141.87 15.2K
13:53 141.86 141.87 141.86 141.87 6.1K
13:54 141.88 141.90 141.88 141.90 2.8K
13:55 141.88 141.88 141.84 141.84 8.9K
13:56 141.85 141.89 141.85 141.89 10.2K
13:57 141.88 141.88 141.86 141.87 18.6K
13:58 141.87 141.87 141.86 141.86 4.7K
13:59 141.86 141.86 141.81 141.83 6.5K
14:00 141.81 141.89 141.81 141.89 18.0K
14:01 141.94 141.96 141.94 141.95 7.6K
14:02 141.91 141.93 141.88 141.93 10.9K
14:03 141.93 142.00 141.93 142.00 15.7K
14:04 142.02 142.02 141.96 141.96 6.0K
14:05 141.96 141.96 141.94 141.94 4.7K
14:06 141.94 141.95 141.94 141.94 3.4K
14:07 141.92 141.92 141.90 141.90 3.5K
14:08 141.87 141.91 141.87 141.91 7.3K
14:09 141.94 141.94 141.92 141.92 11.4K
14:10 141.91 141.94 141.91 141.94 12.4K
14:11 141.94 141.94 141.90 141.90 6.9K
14:12 141.90 141.91 141.89 141.91 5.4K
14:13 141.91 141.91 141.89 141.89 2.0K
14:14 141.89 141.91 141.89 141.90 8.3K
14:15 141.90 141.97 141.90 141.97 8.0K
14:16 141.98 141.98 141.95 141.98 2.0K
14:17 141.98 142.02 141.98 142.02 29.2K
14:18 141.99 142.02 141.99 142.01 8.8K
14:19 142.01 142.01 141.95 141.95 4.0K
14:20 141.97 141.97 141.97 141.97 11.0K
14:21 141.96 141.97 141.95 141.97 4.6K
14:22 141.97 142.01 141.97 142.01 17.5K
14:23 142.00 142.00 141.95 141.95 10.8K
14:24 141.95 141.95 141.95 141.95 6.9K
14:25 141.95 141.97 141.95 141.97 8.0K
14:26 141.96 141.97 141.95 141.97 20.2K
14:27 141.96 141.97 141.96 141.97 14.3K
14:28 142.00 142.00 141.99 141.99 4.5K
14:29 141.99 141.99 141.99 141.99 9.2K
14:30 141.98 141.99 141.96 141.96 10.3K
14:31 141.96 141.96 141.95 141.96 5.1K
14:32 141.96 141.98 141.96 141.98 12.1K
14:33 141.99 142.02 141.99 142.00 37.4K
14:34 142.00 142.01 142.00 142.01 3.9K
14:35 142.03 142.06 142.03 142.05 13.1K
14:36 142.04 142.05 142.04 142.04 3.8K
14:37 142.01 142.01 141.99 141.99 9.3K
14:38 142.00 142.00 141.97 141.97 17.7K
14:39 141.95 141.95 141.86 141.86 16.0K
14:40 141.86 141.90 141.86 141.90 5.2K
14:41 141.87 141.88 141.85 141.88 13.1K
14:42 141.87 141.97 141.87 141.97 15.1K
14:43 141.97 142.02 141.97 142.00 7.3K
14:44 142.00 142.02 141.99 141.99 9.4K
14:45 141.99 142.03 141.99 142.00 6.4K
14:46 142.00 142.00 141.97 141.98 12.3K
14:47 141.92 141.92 141.89 141.89 3.6K
14:48 141.92 141.93 141.91 141.93 8.5K
14:49 141.94 141.95 141.94 141.94 11.2K
14:50 141.92 141.98 141.92 141.97 9.9K
14:51 141.97 141.97 141.93 141.95 6.8K
14:52 141.95 141.95 141.94 141.94 3.3K
14:53 141.95 141.95 141.92 141.92 4.4K
14:54 141.92 141.96 141.92 141.95 7.4K
14:55 141.96 141.97 141.96 141.97 8.4K
14:56 141.96 141.98 141.94 141.98 7.6K
14:57 141.98 141.99 141.98 141.98 6.5K
14:58 141.97 141.98 141.96 141.98 11.3K
14:59 141.97 142.00 141.97 141.97 11.1K
15:00 141.96 141.97 141.96 141.97 2.6K
15:01 142.01 142.01 141.96 141.96 26.9K
15:02 141.96 141.97 141.95 141.96 9.9K
15:03 141.98 142.02 141.95 142.02 20.5K
15:04 142.03 142.06 142.03 142.06 24.0K
15:05 142.04 142.04 142.02 142.03 15.0K
15:06 142.03 142.03 142.01 142.01 8.4K
15:07 142.00 142.00 141.92 141.92 10.6K
15:08 141.96 141.96 141.93 141.93 5.6K
15:09 141.93 141.94 141.92 141.94 10.3K
15:10 141.93 141.93 141.91 141.91 8.0K
15:11 141.92 141.92 141.91 141.91 1.5K
15:12 141.95 141.95 141.94 141.94 6.8K
15:13 141.93 141.96 141.93 141.94 6.1K
15:14 141.94 141.95 141.94 141.94 4.4K
15:15 141.94 141.95 141.94 141.95 17.8K
15:16 141.92 141.92 141.88 141.90 13.9K
15:17 141.91 141.91 141.87 141.87 17.9K
15:18 141.85 141.85 141.73 141.73 14.0K
15:19 141.72 141.75 141.72 141.72 12.2K
15:20 141.68 141.68 141.62 141.62 44.4K
15:21 141.62 141.62 141.59 141.60 7.0K
15:22 141.57 141.57 141.53 141.53 43.2K
15:23 141.56 141.56 141.55 141.56 5.0K
15:24 141.58 141.58 141.51 141.51 12.7K
15:25 141.48 141.48 141.40 141.40 22.5K
15:26 141.39 141.39 141.27 141.27 16.2K
15:27 141.29 141.29 141.28 141.28 14.6K
15:28 141.30 141.30 141.24 141.24 63.7K
15:29 141.23 141.23 141.15 141.15 32.9K
15:30 141.14 141.14 141.10 141.10 17.3K
15:31 141.07 141.11 141.07 141.11 26.6K
15:32 141.13 141.16 141.12 141.16 26.9K
15:33 141.14 141.23 141.14 141.23 7.4K
15:34 141.19 141.19 141.15 141.17 6.2K
15:35 141.15 141.17 141.14 141.14 32.7K
15:36 141.13 141.16 141.13 141.15 8.5K
15:37 141.14 141.14 141.13 141.14 6.1K
15:38 141.11 141.15 141.11 141.15 13.9K
15:39 141.12 141.12 141.11 141.12 13.8K
15:40 141.12 141.20 141.12 141.20 24.4K
15:41 141.21 141.22 141.16 141.16 36.6K
15:42 141.15 141.17 141.15 141.15 18.6K
15:43 141.14 141.14 141.10 141.14 21.3K
15:44 141.13 141.15 141.11 141.13 25.8K
15:45 141.15 141.15 141.10 141.10 34.3K
15:46 141.08 141.09 141.08 141.09 10.3K
15:47 141.08 141.12 141.08 141.12 8.7K
15:48 141.09 141.11 141.04 141.04 34.1K
15:49 141.03 141.03 141.01 141.03 21.7K
15:50 141.07 141.29 141.07 141.29 124.3K
15:51 141.30 141.30 141.27 141.27 33.1K
15:52 141.25 141.25 141.17 141.17 44.1K
15:53 141.18 141.23 141.17 141.23 64.6K
15:54 141.26 141.27 141.25 141.25 38.1K
15:55 141.25 141.25 141.23 141.24 57.1K
15:56 141.32 141.34 141.30 141.31 168.5K
15:57 141.32 141.32 141.26 141.27 67.8K
15:58 141.26 141.26 141.24 141.24 69.1K
15:59 141.23 141.24 141.20 141.24 155.8K
16:00 141.23 141.23 141.23 141.23 2,937.7K
16:01 141.23 141.23 141.23 141.23 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