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

GSPTTTS
🏛️ 加拿大 →
155.65
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 142.45 142.45 141.63 141.63 223.1K
09:31 141.65 141.84 141.65 141.84 24.1K
09:32 141.88 142.27 141.88 142.27 26.7K
09:33 142.37 142.37 142.20 142.20 19.6K
09:34 142.33 142.33 142.19 142.26 9.6K
09:35 142.23 142.23 142.10 142.10 9.9K
09:36 142.03 142.03 141.88 141.88 10.1K
09:37 141.89 141.93 141.87 141.87 16.0K
09:38 141.89 141.89 141.82 141.82 11.5K
09:39 141.80 141.84 141.71 141.84 6.3K
09:40 141.74 141.79 141.71 141.71 9.8K
09:41 141.70 141.74 141.70 141.72 7.2K
09:42 141.86 141.91 141.77 141.91 19.7K
09:43 141.93 141.93 141.83 141.83 12.0K
09:44 141.81 141.81 141.78 141.80 10.0K
09:45 141.82 141.91 141.82 141.83 21.3K
09:46 141.84 141.88 141.84 141.88 89.0K
09:47 141.92 141.92 141.81 141.81 22.7K
09:48 141.76 141.76 141.70 141.72 9.2K
09:49 141.74 141.83 141.74 141.83 5.1K
09:50 141.82 141.82 141.72 141.77 10.8K
09:51 141.79 141.82 141.79 141.82 2.7K
09:52 141.81 141.81 141.78 141.78 9.2K
09:53 141.75 141.75 141.71 141.71 22.7K
09:54 141.70 141.70 141.68 141.68 19.5K
09:55 141.73 141.76 141.71 141.76 13.2K
09:56 141.77 141.84 141.77 141.80 11.8K
09:57 141.81 141.83 141.77 141.77 6.9K
09:58 141.76 141.78 141.64 141.64 25.6K
09:59 141.56 141.56 141.54 141.54 16.2K
10:00 141.53 141.62 141.51 141.59 13.4K
10:01 141.57 141.57 141.44 141.44 13.5K
10:02 141.32 141.37 141.31 141.37 19.9K
10:03 141.37 141.37 141.28 141.28 38.9K
10:04 141.27 141.30 141.26 141.30 8.8K
10:05 141.29 141.42 141.29 141.42 8.2K
10:06 141.44 141.47 141.43 141.46 21.5K
10:07 141.55 141.62 141.55 141.60 38.8K
10:08 141.59 141.64 141.55 141.64 13.4K
10:09 141.66 141.68 141.65 141.65 8.2K
10:10 141.64 141.67 141.62 141.67 9.2K
10:11 141.61 141.61 141.57 141.57 21.3K
10:12 141.56 141.57 141.55 141.57 18.7K
10:13 141.48 141.51 141.48 141.51 15.3K
10:14 141.53 141.53 141.51 141.51 8.4K
10:15 141.53 141.56 141.52 141.54 7.0K
10:16 141.55 141.55 141.52 141.52 20.4K
10:17 141.50 141.56 141.50 141.56 14.1K
10:18 141.56 141.57 141.54 141.57 2.7K
10:19 141.54 141.54 141.51 141.51 11.7K
10:20 141.50 141.59 141.50 141.59 7.0K
10:21 141.59 141.62 141.58 141.62 8.2K
10:22 141.59 141.59 141.58 141.59 8.1K
10:23 141.62 141.62 141.60 141.60 11.2K
10:24 141.51 141.65 141.51 141.65 32.8K
10:25 141.66 141.67 141.66 141.67 6.8K
10:26 141.65 141.70 141.65 141.70 5.1K
10:27 141.73 141.79 141.73 141.79 14.0K
10:28 141.77 141.85 141.77 141.83 23.8K
10:29 141.82 141.90 141.81 141.90 15.3K
10:30 141.90 141.90 141.82 141.82 9.7K
10:31 141.84 141.84 141.82 141.82 3.1K
10:32 141.76 141.76 141.66 141.66 9.2K
10:33 141.65 141.65 141.64 141.64 4.0K
10:34 141.66 141.69 141.66 141.68 6.0K
10:35 141.68 141.68 141.64 141.66 5.2K
10:36 141.61 141.61 141.58 141.58 11.7K
10:37 141.58 141.61 141.57 141.61 11.1K
10:38 141.60 141.66 141.60 141.66 11.0K
10:39 141.69 141.73 141.69 141.73 11.5K
10:40 141.72 141.72 141.71 141.71 3.9K
10:41 141.71 141.71 141.69 141.69 2.7K
10:42 141.69 141.70 141.68 141.70 9.2K
10:43 141.73 141.73 141.71 141.72 12.7K
10:44 141.75 141.76 141.75 141.76 16.4K
10:45 141.77 141.78 141.74 141.74 6.8K
10:46 141.71 141.71 141.69 141.70 9.9K
10:47 141.70 141.70 141.68 141.68 11.1K
10:48 141.67 141.70 141.67 141.67 16.9K
10:49 141.67 141.67 141.59 141.59 18.2K
10:50 141.56 141.62 141.56 141.61 8.5K
10:51 141.60 141.61 141.58 141.58 5.3K
10:52 141.56 141.56 141.48 141.48 6.5K
10:53 141.57 141.59 141.54 141.54 17.6K
10:54 141.52 141.52 141.51 141.52 16.6K
10:55 141.50 141.51 141.50 141.51 7.2K
10:56 141.52 141.52 141.48 141.50 21.9K
10:57 141.48 141.49 141.45 141.45 10.2K
10:58 141.39 141.45 141.39 141.43 19.2K
10:59 141.44 141.45 141.44 141.44 5.7K
11:00 141.46 141.46 141.43 141.43 7.4K
11:01 141.42 141.43 141.42 141.42 9.5K
11:02 141.42 141.42 141.39 141.40 11.2K
11:03 141.43 141.46 141.43 141.46 12.4K
11:04 141.42 141.43 141.40 141.40 20.7K
11:05 141.41 141.41 141.40 141.41 10.0K
11:06 141.41 141.41 141.39 141.40 18.7K
11:07 141.41 141.42 141.38 141.42 8.5K
11:08 141.46 141.51 141.46 141.51 12.5K
11:09 141.56 141.63 141.56 141.56 19.8K
11:10 141.54 141.58 141.54 141.58 7.3K
11:11 141.58 141.58 141.56 141.58 10.8K
11:12 141.57 141.57 141.56 141.56 11.8K
11:13 141.58 141.61 141.56 141.56 28.6K
11:14 141.50 141.50 141.50 141.50 11.1K
11:15 141.50 141.59 141.50 141.59 10.4K
11:16 141.59 141.64 141.59 141.63 9.1K
11:17 141.63 141.69 141.63 141.69 9.7K
11:18 141.71 141.72 141.70 141.71 7.7K
11:19 141.71 141.72 141.69 141.72 12.4K
11:20 141.71 141.72 141.71 141.72 28.8K
11:21 141.73 141.73 141.72 141.73 7.1K
11:22 141.73 141.74 141.73 141.74 11.5K
11:23 141.74 141.76 141.74 141.76 7.1K
11:24 141.74 141.77 141.74 141.77 7.0K
11:25 141.76 141.76 141.68 141.68 16.9K
11:26 141.66 141.68 141.66 141.67 18.7K
11:27 141.63 141.70 141.63 141.70 16.0K
11:28 141.70 141.70 141.69 141.69 7.7K
11:29 141.69 141.69 141.63 141.63 7.3K
11:30 141.62 141.62 141.45 141.45 44.7K
11:31 141.45 141.46 141.43 141.46 19.6K
11:32 141.49 141.50 141.49 141.50 12.0K
11:33 141.51 141.65 141.51 141.65 18.2K
11:34 141.67 141.68 141.65 141.66 13.5K
11:35 141.64 141.64 141.59 141.59 19.9K
11:36 141.59 141.61 141.59 141.61 6.2K
11:37 141.60 141.60 141.45 141.45 20.4K
11:38 141.45 141.45 141.40 141.42 6.6K
11:39 141.43 141.43 141.38 141.38 18.1K
11:40 141.36 141.37 141.34 141.34 18.8K
11:41 141.21 141.21 141.16 141.16 33.8K
11:42 141.16 141.16 141.10 141.10 15.6K
11:43 141.10 141.12 141.10 141.12 4.9K
11:44 141.12 141.12 141.06 141.06 12.8K
11:45 141.07 141.09 141.07 141.09 7.6K
11:46 141.07 141.11 141.07 141.08 6.3K
11:47 141.10 141.21 141.08 141.21 17.3K
11:48 141.20 141.20 141.20 141.20 6.9K
11:49 141.20 141.23 141.20 141.23 6.9K
11:50 141.22 141.24 141.22 141.24 5.9K
11:51 141.22 141.30 141.22 141.28 50.5K
11:52 141.26 141.31 141.26 141.29 23.3K
11:53 141.26 141.28 141.20 141.20 16.3K
11:54 141.20 141.21 141.20 141.20 6.1K
11:55 141.21 141.23 141.21 141.23 4.9K
11:56 141.22 141.22 141.14 141.14 15.7K
11:57 141.09 141.09 141.02 141.04 10.7K
11:58 141.06 141.06 141.00 141.03 21.3K
11:59 140.99 140.99 140.98 140.98 18.8K
12:00 140.95 140.96 140.95 140.96 3.1K
12:01 140.91 140.93 140.89 140.93 17.1K
12:02 140.93 140.93 140.91 140.91 8.1K
12:03 140.91 140.94 140.91 140.94 4.7K
12:04 140.97 141.09 140.97 141.09 21.2K
12:05 141.07 141.08 141.06 141.08 9.9K
12:06 141.07 141.08 141.06 141.08 3.1K
12:07 141.09 141.09 140.97 140.97 19.3K
12:08 140.92 140.92 140.89 140.89 10.3K
12:09 140.91 140.97 140.91 140.97 10.1K
12:10 140.96 141.02 140.96 141.02 5.8K
12:11 141.03 141.03 140.99 140.99 8.4K
12:12 140.98 140.98 140.98 140.98 4.4K
12:13 140.95 140.97 140.95 140.96 9.8K
12:14 140.98 140.99 140.98 140.99 5.4K
12:15 140.99 140.99 140.98 140.98 8.3K
12:16 140.99 140.99 140.99 140.99 4.1K
12:17 140.99 140.99 140.90 140.90 15.8K
12:18 140.91 140.91 140.90 140.90 0.9K
12:19 140.85 140.88 140.85 140.87 24.8K
12:20 140.86 140.91 140.86 140.88 8.7K
12:21 140.83 140.86 140.83 140.84 16.6K
12:22 140.80 140.82 140.78 140.82 27.9K
12:23 140.82 140.82 140.81 140.82 3.5K
12:24 140.82 140.82 140.75 140.75 19.1K
12:25 140.75 140.75 140.74 140.74 7.4K
12:26 140.73 140.73 140.72 140.72 5.9K
12:27 140.73 140.73 140.70 140.71 6.6K
12:28 140.67 140.70 140.67 140.70 4.3K
12:29 140.76 140.82 140.75 140.75 37.4K
12:30 140.74 140.74 140.73 140.73 11.2K
12:31 140.73 140.73 140.71 140.71 8.6K
12:32 140.72 140.75 140.72 140.75 7.8K
12:33 140.73 140.77 140.73 140.77 6.5K
12:34 140.78 140.79 140.76 140.76 3.9K
12:35 140.75 140.76 140.69 140.69 14.0K
12:36 140.69 140.69 140.69 140.69 2.7K
12:37 140.69 140.69 140.61 140.61 15.4K
12:38 140.62 140.62 140.61 140.61 7.8K
12:39 140.62 140.62 140.57 140.57 28.8K
12:40 140.59 140.59 140.58 140.58 8.2K
12:41 140.58 140.58 140.56 140.58 3.3K
12:42 140.60 140.64 140.57 140.64 12.0K
12:43 140.64 140.71 140.64 140.71 29.2K
12:44 140.72 140.72 140.68 140.71 24.5K
12:45 140.70 140.70 140.65 140.68 19.6K
12:46 140.66 140.71 140.66 140.71 13.4K
12:47 140.70 140.70 140.66 140.66 4.6K
12:48 140.66 140.71 140.66 140.71 32.5K
12:49 140.71 140.79 140.71 140.79 20.6K
12:50 140.78 140.80 140.78 140.80 7.8K
12:51 140.81 140.82 140.78 140.78 18.6K
12:52 140.72 140.72 140.66 140.66 12.0K
12:53 140.66 140.66 140.63 140.63 24.3K
12:54 140.63 140.70 140.63 140.70 17.2K
12:55 140.69 140.69 140.69 140.69 6.3K
12:56 140.72 140.72 140.69 140.70 6.1K
12:57 140.71 140.72 140.70 140.72 8.7K
12:58 140.72 140.73 140.72 140.73 2.3K
12:59 140.75 140.77 140.75 140.77 138.1K
13:00 140.77 140.80 140.76 140.80 7.8K
13:01 140.87 140.87 140.86 140.86 15.9K
13:02 140.86 140.91 140.86 140.89 41.9K
13:03 140.93 140.99 140.93 140.99 16.4K
13:04 141.00 141.00 140.98 140.99 37.4K
13:05 141.00 141.00 140.96 140.96 27.3K
13:06 140.96 140.96 140.93 140.94 11.3K
13:07 140.91 140.96 140.91 140.96 12.2K
13:08 140.99 140.99 140.94 140.94 10.4K
13:09 140.98 140.98 140.98 140.98 11.0K
13:10 141.00 141.00 140.97 140.97 8.6K
13:11 140.98 140.99 140.97 140.97 5.6K
13:12 140.93 140.95 140.90 140.90 16.6K
13:13 140.91 140.91 140.86 140.88 20.5K
13:14 140.85 140.85 140.84 140.85 35.9K
13:15 140.83 140.85 140.83 140.83 4.2K
13:16 140.82 140.83 140.82 140.82 5.0K
13:17 140.82 140.82 140.81 140.81 16.5K
13:18 140.79 140.79 140.77 140.78 24.4K
13:19 140.75 140.75 140.70 140.70 18.3K
13:20 140.70 140.70 140.69 140.70 2.5K
13:21 140.66 140.74 140.66 140.74 9.5K
13:22 140.77 140.82 140.77 140.82 7.2K
13:23 140.82 140.85 140.82 140.85 5.0K
13:24 140.85 140.85 140.80 140.80 11.2K
13:25 140.80 140.80 140.78 140.78 4.1K
13:26 140.80 140.94 140.80 140.94 10.9K
13:27 140.89 140.89 140.89 140.89 6.4K
13:28 140.88 140.90 140.87 140.90 9.1K
13:29 140.89 140.89 140.86 140.86 10.5K
13:30 140.86 140.89 140.86 140.89 8.2K
13:31 140.89 140.91 140.88 140.91 15.8K
13:32 140.89 140.90 140.89 140.89 8.3K
13:33 140.90 140.96 140.89 140.96 6.5K
13:34 140.97 141.01 140.97 141.01 6.7K
13:35 140.99 140.99 140.95 140.95 7.6K
13:36 140.93 140.93 140.89 140.90 16.2K
13:37 140.89 140.90 140.89 140.90 7.2K
13:38 140.90 140.90 140.89 140.90 5.2K
13:39 140.90 140.90 140.82 140.87 34.1K
13:40 140.85 140.85 140.82 140.85 4.7K
13:41 140.85 140.89 140.85 140.89 2.3K
13:42 140.89 140.90 140.88 140.88 8.2K
13:43 140.87 140.89 140.87 140.88 3.3K
13:44 140.90 140.94 140.87 140.94 8.3K
13:45 140.94 140.95 140.94 140.95 4.0K
13:46 140.94 140.94 140.93 140.93 9.7K
13:47 140.91 140.93 140.90 140.92 10.0K
13:48 140.92 140.93 140.92 140.93 4.1K
13:49 140.92 140.92 140.90 140.90 5.9K
13:50 140.90 140.90 140.88 140.90 7.4K
13:51 140.90 140.92 140.89 140.89 8.0K
13:52 140.89 140.90 140.89 140.90 8.9K
13:53 140.91 140.91 140.90 140.90 3.9K
13:54 140.89 140.94 140.89 140.94 7.7K
13:55 140.94 140.94 140.92 140.92 12.4K
13:56 140.93 140.93 140.86 140.86 12.2K
13:57 140.85 140.88 140.85 140.87 3.6K
13:58 140.88 140.90 140.88 140.89 5.7K
13:59 140.89 140.89 140.86 140.86 1.3K
14:00 140.86 140.86 140.85 140.85 4.6K
14:01 140.85 140.87 140.85 140.85 5.6K
14:02 140.87 140.87 140.77 140.77 10.7K
14:03 140.76 140.77 140.76 140.77 7.3K
14:04 140.77 140.79 140.77 140.79 10.4K
14:05 140.83 140.91 140.83 140.91 12.6K
14:06 140.90 140.91 140.89 140.91 4.6K
14:07 140.92 140.98 140.92 140.98 8.3K
14:08 141.01 141.02 141.00 141.02 3.3K
14:09 141.03 141.04 141.00 141.00 5.5K
14:10 141.03 141.04 141.03 141.04 8.4K
14:11 141.06 141.11 141.06 141.11 5.6K
14:12 141.12 141.12 141.11 141.11 12.3K
14:13 141.12 141.12 141.10 141.10 6.5K
14:14 141.12 141.14 141.12 141.14 3.3K
14:15 141.13 141.13 141.11 141.11 8.2K
14:16 141.12 141.13 141.12 141.13 3.8K
14:17 141.13 141.20 141.13 141.20 22.4K
14:18 141.20 141.20 141.20 141.20 4.8K
14:19 141.19 141.19 141.18 141.18 25.5K
14:20 141.18 141.20 141.18 141.18 32.4K
14:21 141.20 141.22 141.20 141.22 7.8K
14:22 141.22 141.24 141.22 141.23 3.2K
14:23 141.24 141.26 141.24 141.26 13.5K
14:24 141.29 141.33 141.29 141.33 7.1K
14:25 141.32 141.38 141.32 141.37 19.7K
14:26 141.37 141.39 141.37 141.38 10.8K
14:27 141.38 141.39 141.38 141.38 9.7K
14:28 141.39 141.39 141.36 141.36 11.6K
14:29 141.36 141.37 141.35 141.35 9.3K
14:30 141.34 141.39 141.34 141.39 18.1K
14:31 141.39 141.40 141.39 141.40 40.4K
14:32 141.42 141.46 141.42 141.46 10.4K
14:33 141.47 141.54 141.47 141.54 11.9K
14:34 141.54 141.59 141.54 141.57 15.5K
14:35 141.58 141.63 141.58 141.63 7.7K
14:36 141.64 141.64 141.62 141.63 8.4K
14:37 141.64 141.64 141.62 141.62 31.3K
14:38 141.63 141.66 141.63 141.66 9.5K
14:39 141.69 141.69 141.68 141.68 15.8K
14:40 141.68 141.68 141.66 141.66 9.9K
14:41 141.67 141.70 141.67 141.70 19.1K
14:42 141.70 141.70 141.68 141.68 15.9K
14:43 141.66 141.67 141.66 141.67 20.2K
14:44 141.67 141.69 141.67 141.67 6.5K
14:45 141.66 141.66 141.65 141.66 19.4K
14:46 141.66 141.66 141.65 141.65 1.4K
14:47 141.67 141.69 141.67 141.68 6.5K
14:48 141.65 141.66 141.63 141.65 16.8K
14:49 141.63 141.63 141.63 141.63 9.1K
14:50 141.62 141.62 141.59 141.59 7.7K
14:51 141.53 141.55 141.53 141.55 10.6K
14:52 141.53 141.56 141.53 141.56 4.2K
14:53 141.60 141.66 141.60 141.66 11.0K
14:54 141.64 141.64 141.60 141.60 8.5K
14:55 141.64 141.68 141.64 141.68 9.1K
14:56 141.69 141.72 141.69 141.70 6.4K
14:57 141.68 141.69 141.67 141.69 4.9K
14:58 141.70 141.73 141.68 141.72 8.1K
14:59 141.74 141.74 141.74 141.74 13.5K
15:00 141.73 141.76 141.73 141.76 13.2K
15:01 141.75 141.75 141.74 141.74 13.1K
15:02 141.75 141.76 141.75 141.76 1.0K
15:03 141.75 141.75 141.73 141.73 393.7K
15:04 141.75 141.76 141.72 141.72 17.2K
15:05 141.72 141.82 141.72 141.82 25.3K
15:06 141.84 141.88 141.84 141.85 16.3K
15:07 141.85 141.91 141.85 141.90 15.5K
15:08 141.89 141.91 141.89 141.90 5.9K
15:09 141.88 141.88 141.79 141.79 27.8K
15:10 141.74 141.77 141.74 141.77 7.6K
15:11 141.77 141.77 141.71 141.73 21.0K
15:12 141.70 141.87 141.70 141.82 78.5K
15:13 141.84 141.86 141.83 141.86 2.9K
15:14 141.86 141.91 141.85 141.90 20.3K
15:15 141.93 141.98 141.93 141.97 27.2K
15:16 141.92 141.92 141.87 141.91 30.7K
15:17 141.91 141.91 141.88 141.88 6.6K
15:18 141.81 141.81 141.77 141.80 41.7K
15:19 141.80 141.82 141.80 141.80 55.8K
15:20 141.80 141.80 141.73 141.73 13.4K
15:21 141.71 141.74 141.71 141.73 21.6K
15:22 141.73 141.76 141.72 141.76 13.8K
15:23 141.76 141.76 141.73 141.74 4.9K
15:24 141.74 141.74 141.73 141.73 8.7K
15:25 141.75 141.79 141.75 141.79 13.3K
15:26 141.75 141.75 141.64 141.64 19.8K
15:27 141.64 141.68 141.64 141.68 34.2K
15:28 141.67 141.67 141.67 141.67 17.6K
15:29 141.68 141.68 141.58 141.58 12.9K
15:30 141.51 141.51 141.48 141.50 88.5K
15:31 141.50 141.50 141.46 141.48 19.7K
15:32 141.47 141.51 141.47 141.51 9.8K
15:33 141.51 141.54 141.51 141.54 9.5K
15:34 141.52 141.52 141.50 141.50 16.3K
15:35 141.50 141.50 141.47 141.47 19.5K
15:36 141.47 141.48 141.46 141.48 30.7K
15:37 141.48 141.58 141.48 141.58 11.3K
15:38 141.60 141.69 141.60 141.69 28.1K
15:39 141.73 141.73 141.67 141.67 34.7K
15:40 141.66 141.72 141.65 141.72 26.4K
15:41 141.74 141.79 141.74 141.77 12.2K
15:42 141.75 141.75 141.72 141.72 14.5K
15:43 141.76 141.79 141.76 141.79 16.1K
15:44 141.81 141.82 141.81 141.82 20.1K
15:45 141.81 141.81 141.80 141.80 24.1K
15:46 141.78 141.78 141.65 141.65 44.2K
15:47 141.62 141.62 141.60 141.62 36.9K
15:48 141.59 141.62 141.59 141.60 8.6K
15:49 141.62 141.68 141.62 141.68 24.3K
15:50 141.64 141.64 141.55 141.55 124.9K
15:51 141.60 141.65 141.60 141.65 65.7K
15:52 141.65 141.65 141.63 141.64 27.2K
15:53 141.65 141.65 141.63 141.63 29.2K
15:54 141.59 141.59 141.55 141.57 72.8K
15:55 141.57 141.60 141.57 141.60 63.7K
15:56 141.69 141.69 141.60 141.60 123.2K
15:57 141.61 141.61 141.57 141.57 57.7K
15:58 141.57 141.60 141.57 141.60 71.0K
15:59 141.57 141.58 141.43 141.43 341.6K
16:00 141.44 141.46 141.44 141.46 1,780.8K
16:01 141.46 141.46 141.46 141.46 140.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据