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
09:30 140.64 140.80 140.64 140.80 171.6K
09:31 140.95 141.33 140.94 141.33 35.6K
09:32 141.53 141.91 141.53 141.91 45.7K
09:33 141.83 141.83 141.47 141.47 16.4K
09:34 141.47 141.48 141.38 141.38 2.9K
09:35 141.37 141.37 141.28 141.28 27.6K
09:36 141.42 141.78 141.42 141.78 28.9K
09:37 141.79 141.95 141.79 141.95 22.7K
09:38 141.95 142.11 141.95 142.11 34.6K
09:39 142.13 142.13 142.11 142.12 16.7K
09:40 142.06 142.16 142.06 142.16 51.3K
09:41 142.15 142.22 142.14 142.22 37.0K
09:42 142.20 142.20 142.11 142.14 9.9K
09:43 142.16 142.26 142.16 142.24 71.3K
09:44 142.36 142.37 142.30 142.33 54.2K
09:45 142.33 142.33 142.26 142.26 11.6K
09:46 142.23 142.23 142.15 142.17 11.0K
09:47 142.16 142.17 142.15 142.17 9.4K
09:48 142.20 142.21 142.20 142.21 18.3K
09:49 142.22 142.22 142.17 142.22 14.7K
09:50 142.22 142.24 142.22 142.24 12.0K
09:51 142.25 142.28 142.20 142.28 8.3K
09:52 142.23 142.30 142.23 142.27 14.5K
09:53 142.27 142.34 142.27 142.34 11.9K
09:54 142.36 142.39 142.36 142.39 16.4K
09:55 142.37 142.40 142.35 142.40 35.5K
09:56 142.43 142.46 142.43 142.46 15.2K
09:57 142.39 142.40 142.37 142.37 10.3K
09:58 142.36 142.36 142.32 142.32 7.9K
09:59 142.35 142.35 142.25 142.28 10.6K
10:00 142.19 142.23 142.19 142.20 27.9K
10:01 142.21 142.21 142.13 142.15 15.1K
10:02 142.13 142.14 142.12 142.14 12.3K
10:03 142.12 142.16 142.12 142.15 14.2K
10:04 142.18 142.24 142.12 142.24 9.5K
10:05 142.24 142.24 142.20 142.20 33.2K
10:06 142.13 142.17 142.13 142.17 39.7K
10:07 142.29 142.43 142.29 142.43 57.7K
10:08 142.43 142.46 142.42 142.42 16.3K
10:09 142.43 142.48 142.43 142.44 15.8K
10:10 142.45 142.45 142.37 142.37 34.0K
10:11 142.39 142.42 142.39 142.42 11.5K
10:12 142.39 142.41 142.37 142.41 19.4K
10:13 142.38 142.38 142.25 142.25 11.1K
10:14 142.25 142.25 142.12 142.12 43.8K
10:15 142.14 142.14 142.08 142.08 6.7K
10:16 142.08 142.08 142.07 142.08 4.4K
10:17 142.10 142.11 142.08 142.09 5.5K
10:18 142.07 142.10 142.07 142.08 4.9K
10:19 142.07 142.07 142.06 142.06 5.0K
10:20 142.11 142.11 141.92 141.92 16.3K
10:21 141.92 141.96 141.84 141.84 20.9K
10:22 141.85 141.85 141.82 141.82 10.2K
10:23 141.79 141.82 141.79 141.82 15.4K
10:24 141.81 141.81 141.76 141.76 5.5K
10:25 141.72 141.76 141.72 141.76 11.3K
10:26 141.77 141.78 141.75 141.75 4.7K
10:27 141.72 141.75 141.72 141.73 10.7K
10:28 141.73 141.73 141.69 141.69 4.9K
10:29 141.68 141.68 141.62 141.62 4.9K
10:30 141.69 141.69 141.62 141.63 34.8K
10:31 141.60 141.60 141.54 141.54 10.4K
10:32 141.55 141.55 141.54 141.55 6.6K
10:33 141.56 141.62 141.56 141.62 9.3K
10:34 141.66 141.74 141.66 141.74 10.1K
10:35 141.74 141.74 141.74 141.74 3.9K
10:36 141.74 141.87 141.74 141.87 8.7K
10:37 141.84 141.94 141.84 141.94 23.3K
10:38 141.95 142.00 141.95 141.97 7.6K
10:39 141.99 142.07 141.99 142.07 9.8K
10:40 142.05 142.07 142.05 142.06 2.3K
10:41 142.05 142.05 142.01 142.01 6.7K
10:42 142.03 142.07 142.03 142.07 11.2K
10:43 142.01 142.02 141.99 142.02 14.7K
10:44 142.02 142.03 142.02 142.03 6.2K
10:45 142.05 142.05 142.01 142.01 4.9K
10:46 141.99 142.00 141.97 142.00 2.1K
10:47 142.00 142.00 141.99 142.00 2.0K
10:48 142.01 142.02 142.01 142.02 7.5K
10:49 142.00 142.00 142.00 142.00 2.3K
10:50 142.00 142.00 141.98 141.98 5.5K
10:51 141.99 142.01 141.99 142.01 4.2K
10:52 142.01 142.01 141.99 142.00 5.2K
10:53 141.91 141.93 141.91 141.93 21.8K
10:54 141.97 141.97 141.96 141.96 2.9K
10:55 141.96 142.01 141.96 142.01 27.3K
10:56 142.01 142.01 141.96 141.96 6.8K
10:57 141.96 142.01 141.96 142.01 9.0K
10:58 141.96 141.96 141.90 141.90 8.7K
10:59 141.89 141.91 141.89 141.89 4.4K
11:00 141.94 141.94 141.91 141.91 6.0K
11:01 141.90 141.90 141.88 141.88 7.2K
11:02 141.88 141.88 141.87 141.88 3.6K
11:03 141.84 141.86 141.84 141.85 14.4K
11:04 141.87 141.87 141.82 141.82 7.7K
11:05 141.81 141.82 141.81 141.81 4.4K
11:06 141.81 141.89 141.81 141.89 14.9K
11:07 141.88 141.88 141.87 141.87 4.1K
11:08 141.87 141.87 141.85 141.85 0.6K
11:09 141.85 141.85 141.83 141.83 2.1K
11:10 141.83 141.86 141.83 141.86 5.1K
11:11 141.86 141.86 141.82 141.82 6.5K
11:12 141.82 141.82 141.78 141.78 9.8K
11:13 141.76 141.76 141.71 141.71 7.7K
11:14 141.70 141.75 141.70 141.75 9.6K
11:15 141.76 141.85 141.76 141.85 13.2K
11:16 141.87 141.88 141.84 141.84 2.4K
11:17 141.84 141.86 141.84 141.86 3.2K
11:18 141.86 141.87 141.85 141.87 1.5K
11:19 141.93 141.94 141.92 141.94 10.0K
11:20 141.93 141.93 141.92 141.93 6.6K
11:21 142.01 142.06 142.01 142.06 5.6K
11:22 142.07 142.09 142.07 142.08 11.3K
11:23 142.08 142.08 141.95 141.95 6.5K
11:24 141.91 141.91 141.85 141.89 10.7K
11:25 141.89 141.89 141.86 141.86 8.2K
11:26 141.86 141.86 141.83 141.83 4.2K
11:27 141.83 141.83 141.83 141.83 3.6K
11:28 141.82 141.82 141.78 141.80 3.9K
11:29 141.83 141.83 141.80 141.80 7.7K
11:30 141.70 141.72 141.70 141.70 36.6K
11:31 141.70 141.70 141.69 141.69 4.0K
11:32 141.68 141.68 141.68 141.68 3.5K
11:33 141.67 141.67 141.64 141.66 8.6K
11:34 141.66 141.69 141.65 141.66 7.2K
11:35 141.66 141.66 141.63 141.63 13.8K
11:36 141.59 141.59 141.54 141.54 15.0K
11:37 141.59 141.60 141.59 141.59 8.6K
11:38 141.59 141.59 141.49 141.49 22.9K
11:39 141.48 141.48 141.42 141.42 11.0K
11:40 141.43 141.53 141.43 141.51 21.6K
11:41 141.51 141.51 141.47 141.47 7.2K
11:42 141.43 141.43 141.42 141.42 10.8K
11:43 141.42 141.43 141.42 141.42 4.2K
11:44 141.42 141.42 141.41 141.41 19.9K
11:45 141.40 141.42 141.39 141.42 21.4K
11:46 141.42 141.46 141.42 141.46 4.4K
11:47 141.49 141.51 141.49 141.51 5.9K
11:48 141.46 141.47 141.42 141.42 24.5K
11:49 141.41 141.41 141.36 141.37 6.3K
11:50 141.37 141.40 141.37 141.39 8.4K
11:51 141.38 141.39 141.38 141.39 3.6K
11:52 141.36 141.36 141.30 141.30 10.5K
11:53 141.30 141.30 141.28 141.28 5.5K
11:54 141.28 141.30 141.28 141.29 1.1K
11:55 141.29 141.29 141.29 141.29 2.0K
11:56 141.30 141.30 141.27 141.27 4.5K
11:57 141.27 141.28 141.27 141.28 10.1K
11:58 141.28 141.29 141.28 141.29 1.6K
11:59 141.27 141.27 141.25 141.25 2.7K
12:00 141.26 141.34 141.26 141.34 16.5K
12:01 141.35 141.35 141.33 141.35 7.9K
12:02 141.34 141.39 141.34 141.39 4.4K
12:03 141.40 141.40 141.38 141.38 3.1K
12:04 141.38 141.46 141.38 141.46 3.1K
12:05 141.46 141.46 141.43 141.43 25.1K
12:06 141.44 141.44 141.39 141.39 4.7K
12:07 141.39 141.41 141.39 141.41 5.8K
12:08 141.40 141.44 141.40 141.44 4.4K
12:09 141.47 141.49 141.47 141.49 13.4K
12:10 141.49 141.57 141.49 141.57 6.8K
12:11 141.55 141.57 141.55 141.57 1.3K
12:12 141.56 141.56 141.51 141.52 11.7K
12:13 141.51 141.56 141.51 141.56 5.0K
12:14 141.56 141.57 141.56 141.56 5.6K
12:15 141.56 141.57 141.56 141.57 5.1K
12:16 141.55 141.55 141.55 141.55 7.0K
12:17 141.55 141.56 141.55 141.56 11.6K
12:18 141.55 141.58 141.55 141.58 3.7K
12:19 141.60 141.62 141.60 141.62 3.8K
12:20 141.62 141.71 141.62 141.71 6.8K
12:21 141.71 141.74 141.70 141.74 4.3K
12:22 141.72 141.73 141.72 141.73 6.4K
12:23 141.73 141.75 141.73 141.75 2.0K
12:24 141.76 141.77 141.72 141.73 8.3K
12:25 141.72 141.72 141.71 141.72 2.4K
12:26 141.72 141.75 141.72 141.75 7.2K
12:27 141.76 141.77 141.76 141.77 0.3K
12:28 141.71 141.72 141.69 141.69 4.3K
12:29 141.69 141.71 141.69 141.71 12.4K
12:30 141.71 141.71 141.66 141.66 24.4K
12:31 141.65 141.67 141.65 141.66 6.4K
12:32 141.69 141.70 141.69 141.69 15.7K
12:33 141.69 141.70 141.69 141.70 5.9K
12:34 141.71 141.73 141.71 141.73 2.5K
12:35 141.72 141.72 141.65 141.65 9.2K
12:36 141.63 141.63 141.57 141.59 17.6K
12:37 141.66 141.67 141.66 141.66 10.7K
12:38 141.64 141.64 141.62 141.63 3.1K
12:39 141.64 141.68 141.64 141.68 4.0K
12:40 141.66 141.67 141.66 141.67 0.8K
12:41 141.67 141.69 141.67 141.67 7.0K
12:42 141.66 141.69 141.66 141.69 7.3K
12:43 141.68 141.68 141.67 141.67 3.7K
12:44 141.67 141.74 141.67 141.73 11.3K
12:45 141.71 141.71 141.66 141.66 10.1K
12:46 141.67 141.69 141.67 141.68 6.4K
12:47 141.68 141.74 141.68 141.74 17.6K
12:48 141.74 141.74 141.72 141.72 1.1K
12:49 141.71 141.77 141.71 141.77 3.1K
12:50 141.77 141.78 141.77 141.78 7.4K
12:51 141.79 141.80 141.79 141.79 1.0K
12:52 141.79 141.80 141.79 141.79 0.7K
12:53 141.82 141.86 141.82 141.86 18.8K
12:54 141.84 141.84 141.80 141.80 22.7K
12:55 141.79 141.82 141.79 141.80 3.8K
12:56 141.80 141.83 141.80 141.81 13.2K
12:57 141.77 141.77 141.66 141.68 9.8K
12:58 141.68 141.69 141.68 141.69 0.9K
12:59 141.69 141.71 141.69 141.71 9.4K
13:00 141.72 141.72 141.71 141.71 5.8K
13:01 141.71 141.71 141.71 141.71 13.6K
13:02 141.71 141.71 141.66 141.66 31.4K
13:03 141.66 141.67 141.66 141.67 10.0K
13:04 141.64 141.64 141.62 141.62 13.8K
13:05 141.61 141.65 141.61 141.64 17.3K
13:06 141.62 141.62 141.56 141.56 9.5K
13:07 141.57 141.57 141.57 141.57 9.5K
13:08 141.60 141.66 141.60 141.66 9.6K
13:09 141.71 141.71 141.71 141.71 5.9K
13:10 141.71 141.71 141.69 141.70 15.4K
13:11 141.68 141.68 141.67 141.67 4.7K
13:12 141.67 141.72 141.67 141.72 7.2K
13:13 141.72 141.73 141.71 141.72 9.3K
13:14 141.70 141.71 141.68 141.68 19.1K
13:15 141.68 141.70 141.68 141.69 2.6K
13:16 141.70 141.70 141.70 141.70 6.9K
13:17 141.70 141.70 141.65 141.65 7.6K
13:18 141.65 141.65 141.63 141.63 4.3K
13:19 141.61 141.62 141.61 141.62 3.9K
13:20 141.62 141.64 141.62 141.63 4.6K
13:21 141.60 141.60 141.57 141.57 3.1K
13:22 141.56 141.56 141.46 141.46 13.1K
13:23 141.45 141.50 141.45 141.50 17.6K
13:24 141.52 141.54 141.52 141.52 12.5K
13:25 141.52 141.52 141.49 141.49 4.9K
13:26 141.49 141.49 141.47 141.47 2.9K
13:27 141.47 141.49 141.47 141.48 4.6K
13:28 141.47 141.47 141.42 141.42 4.0K
13:29 141.42 141.42 141.38 141.38 8.3K
13:30 141.41 141.46 141.41 141.46 5.8K
13:31 141.48 141.48 141.46 141.47 3.3K
13:32 141.49 141.53 141.49 141.53 11.0K
13:33 141.52 141.52 141.51 141.51 10.5K
13:34 141.50 141.50 141.47 141.50 6.1K
13:35 141.47 141.52 141.46 141.52 16.1K
13:36 141.63 141.66 141.61 141.66 18.3K
13:37 141.66 141.66 141.64 141.64 5.2K
13:38 141.60 141.63 141.60 141.61 9.0K
13:39 141.63 141.63 141.60 141.60 6.5K
13:40 141.60 141.62 141.60 141.62 3.2K
13:41 141.64 141.66 141.63 141.66 11.7K
13:42 141.66 141.68 141.66 141.66 4.5K
13:43 141.67 141.67 141.64 141.64 3.8K
13:44 141.64 141.65 141.64 141.65 3.5K
13:45 141.64 141.64 141.59 141.59 13.1K
13:46 141.60 141.63 141.60 141.63 3.0K
13:47 141.63 141.63 141.59 141.59 7.0K
13:48 141.58 141.61 141.58 141.61 31.1K
13:49 141.61 141.61 141.59 141.59 1.9K
13:50 141.61 141.61 141.59 141.61 7.9K
13:51 141.69 141.69 141.67 141.67 12.9K
13:52 141.67 141.67 141.64 141.65 4.5K
13:53 141.63 141.64 141.63 141.64 2.7K
13:54 141.64 141.64 141.56 141.56 8.8K
13:55 141.54 141.54 141.47 141.47 16.8K
13:56 141.47 141.48 141.43 141.43 15.3K
13:57 141.44 141.44 141.42 141.42 9.4K
13:58 141.41 141.42 141.38 141.38 10.0K
13:59 141.38 141.40 141.38 141.38 5.8K
14:00 141.36 141.36 141.36 141.36 1.5K
14:01 141.36 141.37 141.29 141.29 20.7K
14:02 141.30 141.30 141.29 141.29 6.0K
14:03 141.23 141.30 141.23 141.30 14.5K
14:04 141.35 141.35 141.34 141.34 4.6K
14:05 141.32 141.32 141.30 141.30 8.0K
14:06 141.30 141.33 141.30 141.30 10.9K
14:07 141.30 141.34 141.30 141.32 15.5K
14:08 141.32 141.43 141.32 141.43 13.0K
14:09 141.51 141.53 141.51 141.51 8.2K
14:10 141.51 141.51 141.46 141.46 10.7K
14:11 141.46 141.46 141.41 141.41 7.4K
14:12 141.41 141.46 141.38 141.46 10.0K
14:13 141.48 141.49 141.47 141.49 8.3K
14:14 141.49 141.49 141.46 141.46 2.7K
14:15 141.46 141.47 141.44 141.44 13.4K
14:16 141.44 141.46 141.39 141.39 21.6K
14:17 141.36 141.36 141.33 141.33 4.3K
14:18 141.32 141.37 141.32 141.37 13.3K
14:19 141.37 141.37 141.26 141.26 27.5K
14:20 141.26 141.28 141.26 141.27 6.0K
14:21 141.27 141.27 141.25 141.25 5.1K
14:22 141.22 141.24 141.22 141.24 2.0K
14:23 141.25 141.29 141.25 141.28 14.5K
14:24 141.33 141.37 141.33 141.35 8.0K
14:25 141.35 141.35 141.34 141.34 4.5K
14:26 141.33 141.36 141.33 141.36 11.0K
14:27 141.35 141.35 141.32 141.32 4.6K
14:28 141.33 141.33 141.31 141.31 11.6K
14:29 141.34 141.35 141.33 141.33 13.5K
14:30 141.33 141.36 141.31 141.35 11.4K
14:31 141.37 141.37 141.30 141.30 19.0K
14:32 141.32 141.32 141.31 141.31 4.9K
14:33 141.31 141.34 141.31 141.34 3.1K
14:34 141.33 141.35 141.31 141.35 5.1K
14:35 141.35 141.35 141.30 141.30 8.0K
14:36 141.35 141.38 141.35 141.36 13.2K
14:37 141.37 141.37 141.33 141.33 10.7K
14:38 141.32 141.33 141.32 141.32 10.2K
14:39 141.30 141.30 141.27 141.27 4.5K
14:40 141.30 141.38 141.30 141.38 10.3K
14:41 141.40 141.42 141.39 141.42 3.0K
14:42 141.42 141.45 141.42 141.45 3.9K
14:43 141.45 141.45 141.43 141.43 4.3K
14:44 141.44 141.44 141.44 141.44 2.9K
14:45 141.45 141.45 141.44 141.45 4.7K
14:46 141.45 141.46 141.45 141.45 13.8K
14:47 141.43 141.45 141.43 141.45 5.7K
14:48 141.47 141.48 141.45 141.48 9.0K
14:49 141.47 141.48 141.47 141.47 2.3K
14:50 141.47 141.47 141.45 141.46 9.2K
14:51 141.48 141.49 141.48 141.48 18.6K
14:52 141.55 141.55 141.45 141.45 24.7K
14:53 141.46 141.47 141.42 141.42 13.4K
14:54 141.43 141.48 141.43 141.48 7.4K
14:55 141.58 141.58 141.55 141.55 6.2K
14:56 141.55 141.55 141.47 141.47 17.2K
14:57 141.45 141.50 141.44 141.50 9.9K
14:58 141.51 141.57 141.51 141.57 19.8K
14:59 141.58 141.60 141.57 141.59 15.9K
15:00 141.55 141.56 141.51 141.56 37.5K
15:01 141.55 141.55 141.41 141.41 11.1K
15:02 141.42 141.47 141.42 141.47 4.9K
15:03 141.47 141.47 141.45 141.47 6.2K
15:04 141.47 141.51 141.46 141.51 25.4K
15:05 141.51 141.53 141.51 141.53 13.5K
15:06 141.53 141.54 141.53 141.53 2.5K
15:07 141.54 141.54 141.53 141.54 14.6K
15:08 141.52 141.56 141.52 141.56 15.5K
15:09 141.54 141.56 141.52 141.52 22.2K
15:10 141.53 141.55 141.53 141.55 16.0K
15:11 141.55 141.57 141.55 141.57 5.1K
15:12 141.56 141.56 141.54 141.55 8.4K
15:13 141.55 141.66 141.55 141.66 74.0K
15:14 141.63 141.63 141.62 141.62 15.5K
15:15 141.64 141.66 141.63 141.66 10.5K
15:16 141.66 141.74 141.66 141.70 34.9K
15:17 141.68 141.70 141.68 141.68 26.7K
15:18 141.70 141.70 141.68 141.69 20.0K
15:19 141.66 141.66 141.61 141.61 33.0K
15:20 141.61 141.72 141.61 141.72 54.4K
15:21 141.73 141.87 141.73 141.87 24.1K
15:22 141.89 142.01 141.89 142.01 41.9K
15:23 142.00 142.00 141.94 141.94 21.9K
15:24 141.87 141.87 141.82 141.84 27.9K
15:25 141.79 141.81 141.79 141.81 32.2K
15:26 141.80 141.84 141.80 141.84 12.0K
15:27 141.82 141.83 141.78 141.78 24.3K
15:28 141.75 141.75 141.66 141.66 18.9K
15:29 141.66 141.66 141.65 141.65 12.0K
15:30 141.66 141.73 141.66 141.73 31.8K
15:31 141.77 141.80 141.75 141.80 24.4K
15:32 141.79 141.84 141.79 141.84 23.5K
15:33 141.82 141.84 141.82 141.84 11.4K
15:34 141.86 141.89 141.86 141.89 40.8K
15:35 141.89 141.92 141.89 141.92 10.9K
15:36 141.89 141.89 141.81 141.82 28.3K
15:37 141.81 141.82 141.78 141.78 24.9K
15:38 141.79 141.79 141.77 141.78 13.5K
15:39 141.77 141.77 141.70 141.70 43.6K
15:40 141.71 141.71 141.67 141.67 29.3K
15:41 141.66 141.66 141.62 141.62 31.8K
15:42 141.62 141.62 141.61 141.61 55.0K
15:43 141.62 141.64 141.62 141.63 34.2K
15:44 141.65 141.68 141.64 141.68 31.4K
15:45 141.68 141.72 141.67 141.71 52.3K
15:46 141.71 141.72 141.70 141.72 31.5K
15:47 141.70 141.70 141.65 141.65 32.4K
15:48 141.63 141.64 141.62 141.62 43.5K
15:49 141.67 141.68 141.66 141.66 52.3K
15:50 141.70 141.74 141.66 141.66 195.7K
15:51 141.67 141.71 141.67 141.69 58.0K
15:52 141.63 141.63 141.62 141.63 29.7K
15:53 141.62 141.67 141.62 141.64 58.1K
15:54 141.58 141.59 141.51 141.51 96.2K
15:55 141.54 141.54 141.53 141.54 92.3K
15:56 141.67 141.69 141.65 141.69 115.1K
15:57 141.70 141.70 141.67 141.69 68.9K
15:58 141.67 141.67 141.65 141.65 82.3K
15:59 141.67 141.79 141.67 141.79 171.9K
16:00 141.83 141.84 141.83 141.84 4,143.7K
16:01 141.84 141.84 141.84 141.84 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