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

GSPTTTS
🏛️ 加拿大 →
155.33
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
09:30 156.43 156.43 156.08 156.08 182.8K
09:31 156.13 156.23 156.13 156.20 10.2K
09:32 156.13 156.18 156.13 156.15 10.4K
09:33 156.14 156.16 156.07 156.08 12.8K
09:34 156.08 156.18 156.08 156.18 8.4K
09:35 156.17 156.17 156.12 156.17 24.3K
09:36 156.22 156.29 156.22 156.23 26.8K
09:37 156.24 156.32 156.24 156.32 9.8K
09:38 156.32 156.34 156.31 156.31 9.2K
09:39 156.32 156.32 156.28 156.32 13.5K
09:40 156.31 156.31 156.02 156.02 23.7K
09:41 156.03 156.13 155.89 156.13 25.2K
09:42 156.13 156.16 156.12 156.12 12.7K
09:43 156.18 156.22 156.18 156.22 15.8K
09:44 156.24 156.24 156.15 156.15 13.9K
09:45 156.04 156.04 155.86 155.86 20.5K
09:46 155.83 155.90 155.83 155.89 9.3K
09:47 155.93 155.93 155.90 155.91 11.1K
09:48 155.91 155.98 155.91 155.97 27.0K
09:49 155.97 156.03 155.97 155.99 43.3K
09:50 155.93 155.93 155.91 155.91 11.1K
09:51 155.93 156.10 155.93 156.10 8.7K
09:52 156.05 156.06 155.98 155.98 7.3K
09:53 155.99 156.03 155.99 155.99 4.5K
09:54 155.94 155.94 155.87 155.92 11.0K
09:55 155.90 155.95 155.90 155.95 5.9K
09:56 155.97 156.04 155.97 156.04 6.5K
09:57 156.07 156.12 156.07 156.12 4.4K
09:58 156.13 156.25 156.13 156.25 8.0K
09:59 156.27 156.27 156.24 156.26 9.3K
10:00 156.26 156.31 156.22 156.31 9.0K
10:01 156.36 156.40 156.36 156.39 9.5K
10:02 156.39 156.39 156.38 156.38 11.7K
10:03 156.40 156.45 156.40 156.45 5.6K
10:04 156.40 156.44 156.39 156.39 9.7K
10:05 156.40 156.44 156.40 156.44 3.5K
10:06 156.43 156.43 156.41 156.41 1.7K
10:07 156.49 156.49 156.45 156.45 8.9K
10:08 156.47 156.47 156.42 156.42 7.9K
10:09 156.44 156.48 156.42 156.48 8.2K
10:10 156.47 156.47 156.46 156.47 4.5K
10:11 156.48 156.60 156.48 156.60 72.8K
10:12 156.58 156.60 156.58 156.59 5.5K
10:13 156.59 156.71 156.59 156.67 22.3K
10:14 156.67 156.67 156.53 156.53 24.2K
10:15 156.53 156.55 156.50 156.50 5.4K
10:16 156.50 156.50 156.47 156.47 5.9K
10:17 156.47 156.49 156.45 156.45 10.2K
10:18 156.48 156.54 156.48 156.54 9.0K
10:19 156.52 156.52 156.49 156.49 1.6K
10:20 156.51 156.55 156.51 156.54 7.4K
10:21 156.58 156.65 156.58 156.65 7.4K
10:22 156.65 156.67 156.65 156.67 2.9K
10:23 156.67 156.68 156.67 156.67 8.1K
10:24 156.63 156.64 156.56 156.56 11.5K
10:25 156.56 156.59 156.56 156.59 5.6K
10:26 156.60 156.61 156.56 156.56 3.9K
10:27 156.56 156.57 156.56 156.57 5.8K
10:28 156.58 156.60 156.56 156.56 5.3K
10:29 156.56 156.59 156.56 156.59 2.3K
10:30 156.63 156.63 156.58 156.58 6.0K
10:31 156.53 156.54 156.52 156.54 9.5K
10:32 156.53 156.66 156.53 156.66 7.9K
10:33 156.67 156.69 156.67 156.68 1.9K
10:34 156.68 156.68 156.67 156.67 2.8K
10:35 156.71 156.71 156.67 156.68 8.9K
10:36 156.66 156.68 156.64 156.64 3.6K
10:37 156.64 156.64 156.64 156.64 2.0K
10:38 156.67 156.67 156.64 156.64 2.4K
10:39 156.65 156.65 156.59 156.59 16.9K
10:40 156.61 156.62 156.61 156.62 3.9K
10:41 156.62 156.68 156.62 156.68 7.9K
10:42 156.68 156.79 156.68 156.79 12.0K
10:43 156.78 156.82 156.78 156.78 11.9K
10:44 156.81 156.84 156.81 156.84 5.5K
10:45 156.84 156.85 156.83 156.84 6.2K
10:46 156.88 156.94 156.88 156.94 31.2K
10:47 156.94 156.95 156.94 156.95 2.7K
10:48 156.96 156.98 156.96 156.96 4.8K
10:49 156.95 156.95 156.85 156.85 15.4K
10:50 156.87 156.87 156.80 156.80 23.2K
10:51 156.79 156.79 156.74 156.74 6.9K
10:52 156.74 156.74 156.70 156.70 5.8K
10:53 156.70 156.73 156.70 156.73 9.4K
10:54 156.75 156.75 156.68 156.68 10.5K
10:55 156.69 156.69 156.65 156.65 9.8K
10:56 156.65 156.65 156.65 156.65 3.6K
10:57 156.68 156.68 156.67 156.67 5.5K
10:58 156.67 156.67 156.66 156.67 1.2K
10:59 156.70 156.80 156.70 156.77 24.1K
11:00 156.75 156.76 156.75 156.76 5.1K
11:01 156.78 156.78 156.75 156.75 12.4K
11:02 156.76 156.82 156.76 156.82 5.6K
11:03 156.81 156.84 156.81 156.84 3.1K
11:04 156.85 156.88 156.85 156.88 3.5K
11:05 156.90 156.91 156.89 156.89 3.2K
11:06 156.91 156.92 156.90 156.90 1.2K
11:07 156.90 156.91 156.88 156.88 12.8K
11:08 156.86 156.86 156.78 156.78 10.6K
11:09 156.78 156.78 156.75 156.75 4.0K
11:10 156.74 156.76 156.74 156.76 3.8K
11:11 156.75 156.78 156.75 156.77 3.6K
11:12 156.76 156.76 156.73 156.73 4.8K
11:13 156.73 156.77 156.73 156.75 2.2K
11:14 156.74 156.74 156.73 156.74 17.7K
11:15 156.74 156.75 156.74 156.74 7.1K
11:16 156.75 156.76 156.72 156.72 6.1K
11:17 156.72 156.72 156.72 156.72 2.7K
11:18 156.72 156.72 156.67 156.67 4.6K
11:19 156.68 156.68 156.65 156.65 4.2K
11:20 156.65 156.65 156.59 156.59 3.1K
11:21 156.59 156.66 156.59 156.66 293.8K
11:22 156.63 156.65 156.63 156.64 2.5K
11:23 156.64 156.67 156.64 156.67 2.5K
11:24 156.67 156.67 156.63 156.63 2.5K
11:25 156.61 156.61 156.60 156.60 2.3K
11:26 156.61 156.62 156.61 156.62 7.9K
11:27 156.61 156.61 156.61 156.61 3.5K
11:28 156.61 156.61 156.56 156.56 4.0K
11:29 156.57 156.57 156.55 156.55 5.5K
11:30 156.55 156.55 156.55 156.55 4.1K
11:31 156.55 156.57 156.55 156.55 23.6K
11:32 156.54 156.56 156.54 156.56 2.0K
11:33 156.55 156.55 156.53 156.53 2.4K
11:34 156.54 156.56 156.54 156.56 9.2K
11:35 156.55 156.55 156.48 156.48 5.3K
11:36 156.48 156.50 156.46 156.46 2.5K
11:37 156.45 156.51 156.45 156.51 37.7K
11:38 156.48 156.50 156.48 156.50 7.7K
11:39 156.49 156.50 156.49 156.50 0.9K
11:40 156.49 156.52 156.49 156.52 6.4K
11:41 156.54 156.54 156.51 156.51 4.4K
11:42 156.51 156.55 156.51 156.55 2.3K
11:43 156.55 156.55 156.50 156.50 4.7K
11:44 156.51 156.51 156.50 156.50 2.9K
11:45 156.51 156.54 156.50 156.54 3.2K
11:46 156.54 156.56 156.54 156.56 8.5K
11:47 156.56 156.56 156.56 156.56 2.4K
11:48 156.58 156.60 156.58 156.60 4.6K
11:49 156.60 156.60 156.59 156.59 3.1K
11:50 156.61 156.64 156.61 156.64 6.9K
11:51 156.62 156.62 156.61 156.61 3.2K
11:52 156.61 156.61 156.58 156.59 17.3K
11:53 156.55 156.55 156.53 156.54 7.7K
11:54 156.55 156.57 156.54 156.57 2.4K
11:55 156.54 156.56 156.54 156.55 2.8K
11:56 156.56 156.56 156.54 156.54 3.5K
11:57 156.54 156.55 156.53 156.55 2.5K
11:58 156.60 156.60 156.58 156.58 6.2K
11:59 156.58 156.59 156.58 156.58 8.0K
12:00 156.59 156.59 156.56 156.56 5.4K
12:01 156.55 156.55 156.54 156.55 1.1K
12:02 156.56 156.61 156.56 156.61 7.5K
12:03 156.63 156.63 156.61 156.62 3.6K
12:04 156.61 156.64 156.61 156.64 2.8K
12:05 156.65 156.66 156.65 156.65 3.5K
12:06 156.65 156.65 156.62 156.62 4.9K
12:07 156.64 156.64 156.61 156.61 6.5K
12:08 156.58 156.58 156.50 156.53 47.5K
12:09 156.56 156.56 156.54 156.55 2.0K
12:10 156.55 156.55 156.55 156.55 3.5K
12:11 156.55 156.55 156.55 156.55 0.9K
12:12 156.55 156.57 156.55 156.57 23.1K
12:13 156.57 156.58 156.57 156.58 7.5K
12:14 156.57 156.58 156.57 156.58 4.8K
12:15 156.59 156.59 156.58 156.58 2.8K
12:16 156.58 156.58 156.56 156.56 2.0K
12:17 156.58 156.59 156.58 156.59 6.4K
12:18 156.59 156.60 156.59 156.59 1.8K
12:19 156.59 156.61 156.57 156.57 8.1K
12:20 156.57 156.59 156.57 156.59 1.6K
12:21 156.57 156.62 156.56 156.62 8.3K
12:22 156.65 156.67 156.65 156.66 2.5K
12:23 156.66 156.67 156.66 156.67 6.7K
12:24 156.67 156.68 156.67 156.68 2.0K
12:25 156.68 156.68 156.68 156.68 0.6K
12:26 156.68 156.69 156.68 156.68 4.2K
12:27 156.68 156.70 156.68 156.68 2.1K
12:28 156.69 156.69 156.66 156.66 1.5K
12:29 156.65 156.65 156.62 156.62 8.4K
12:30 156.62 156.62 156.55 156.60 16.1K
12:31 156.60 156.63 156.60 156.63 3.3K
12:32 156.64 156.65 156.64 156.64 2.8K
12:33 156.62 156.68 156.62 156.68 6.4K
12:34 156.69 156.70 156.69 156.70 2.7K
12:35 156.70 156.71 156.68 156.68 10.9K
12:36 156.67 156.68 156.66 156.68 2.0K
12:37 156.68 156.70 156.68 156.70 1.0K
12:38 156.70 156.73 156.70 156.73 3.6K
12:39 156.75 156.76 156.75 156.76 1.8K
12:40 156.75 156.79 156.75 156.79 8.1K
12:41 156.83 156.86 156.83 156.86 11.3K
12:42 156.90 156.90 156.90 156.90 9.3K
12:43 156.91 156.91 156.91 156.91 2.0K
12:44 156.91 156.91 156.91 156.91 1.1K
12:45 156.91 156.92 156.85 156.85 4.8K
12:46 156.85 156.86 156.85 156.86 3.1K
12:47 156.85 156.86 156.85 156.86 1.9K
12:48 156.86 156.88 156.86 156.88 2.9K
12:49 156.87 156.88 156.87 156.88 3.2K
12:50 156.88 156.91 156.88 156.91 4.1K
12:51 156.90 156.93 156.90 156.93 4.2K
12:52 156.93 156.94 156.92 156.92 1.1K
12:53 156.89 156.93 156.89 156.93 3.8K
12:54 156.93 156.93 156.92 156.93 1.5K
12:55 156.93 156.93 156.93 156.93 1.8K
12:56 156.93 156.94 156.93 156.94 2.0K
12:57 156.94 156.95 156.94 156.94 3.9K
12:58 156.95 156.99 156.95 156.99 3.9K
12:59 156.97 156.97 156.96 156.97 6.5K
13:00 156.96 156.96 156.95 156.95 1.9K
13:01 156.97 156.99 156.97 156.99 3.3K
13:02 156.97 156.97 156.89 156.89 30.0K
13:03 156.89 156.89 156.87 156.88 2.5K
13:04 156.88 156.88 156.85 156.85 3.6K
13:05 156.87 156.87 156.85 156.85 23.2K
13:06 156.83 156.83 156.83 156.83 2.9K
13:07 156.83 156.85 156.83 156.85 3.5K
13:08 156.87 156.93 156.87 156.93 44.9K
13:09 156.99 156.99 156.96 156.96 5.6K
13:10 156.95 157.00 156.95 157.00 3.0K
13:11 157.01 157.03 157.01 157.02 3.3K
13:12 157.02 157.03 157.02 157.02 4.8K
13:13 157.03 157.04 157.03 157.04 3.0K
13:14 157.06 157.06 157.01 157.01 10.8K
13:15 157.01 157.01 157.00 157.00 2.3K
13:16 156.99 156.99 156.98 156.98 2.1K
13:17 156.99 157.01 156.98 157.01 8.9K
13:18 157.01 157.01 157.00 157.01 3.1K
13:19 157.02 157.04 157.01 157.04 3.2K
13:20 157.05 157.05 157.05 157.05 7.6K
13:21 157.04 157.04 157.03 157.03 6.3K
13:22 157.05 157.08 157.05 157.08 2.2K
13:23 157.08 157.09 157.08 157.09 2.6K
13:24 157.08 157.08 157.06 157.08 4.7K
13:25 157.08 157.13 157.08 157.11 7.5K
13:26 157.12 157.15 157.12 157.15 24.1K
13:27 157.15 157.16 157.14 157.16 3.8K
13:28 157.16 157.18 157.16 157.18 5.2K
13:29 157.18 157.18 157.14 157.15 6.2K
13:30 157.15 157.16 157.15 157.16 2.8K
13:31 157.16 157.16 157.16 157.16 5.7K
13:32 157.18 157.19 157.18 157.18 5.0K
13:33 157.19 157.19 157.18 157.18 0.4K
13:34 157.18 157.18 157.17 157.18 6.2K
13:35 157.18 157.18 157.16 157.17 4.2K
13:36 157.19 157.23 157.19 157.23 6.6K
13:37 157.24 157.24 157.24 157.24 2.0K
13:38 157.24 157.26 157.24 157.26 3.3K
13:39 157.26 157.26 157.25 157.25 1.1K
13:40 157.25 157.26 157.24 157.26 39.7K
13:41 157.26 157.26 157.24 157.24 8.1K
13:42 157.23 157.25 157.23 157.25 0.8K
13:43 157.26 157.26 157.24 157.24 5.1K
13:44 157.24 157.24 157.21 157.21 1.4K
13:45 157.21 157.22 157.21 157.22 1.6K
13:46 157.22 157.29 157.22 157.29 17.3K
13:47 157.28 157.29 157.28 157.29 5.2K
13:48 157.29 157.29 157.27 157.29 49.9K
13:49 157.31 157.31 157.27 157.31 8.9K
13:50 157.31 157.32 157.25 157.27 14.5K
13:51 157.27 157.27 157.25 157.25 6.1K
13:52 157.26 157.26 157.22 157.22 6.4K
13:53 157.23 157.23 157.12 157.12 8.4K
13:54 157.10 157.10 157.10 157.10 1.8K
13:55 157.10 157.10 157.09 157.09 6.6K
13:56 157.10 157.11 157.10 157.10 2.3K
13:57 157.10 157.11 157.10 157.11 4.1K
13:58 157.09 157.09 157.08 157.08 2.4K
13:59 157.09 157.13 157.09 157.13 10.2K
14:00 157.14 157.15 157.14 157.15 7.6K
14:01 157.15 157.17 157.15 157.17 3.1K
14:02 157.18 157.18 157.17 157.17 4.3K
14:03 157.17 157.21 157.17 157.21 4.0K
14:04 157.21 157.21 157.21 157.21 387.3K
14:05 157.22 157.23 157.20 157.20 482.5K
14:06 157.19 157.24 157.19 157.21 12.0K
14:07 157.20 157.21 157.20 157.20 6.0K
14:08 157.19 157.19 157.17 157.17 5.4K
14:09 157.19 157.19 157.13 157.13 10.4K
14:10 157.13 157.13 157.08 157.08 0.9K
14:11 157.08 157.11 157.08 157.11 4.8K
14:12 157.12 157.12 157.11 157.11 3.8K
14:13 157.08 157.11 157.08 157.11 2.6K
14:14 157.11 157.12 157.11 157.11 5.9K
14:15 157.10 157.13 157.08 157.13 7.4K
14:16 157.14 157.16 157.13 157.16 6.1K
14:17 157.17 157.21 157.17 157.21 15.5K
14:18 157.21 157.25 157.21 157.25 11.4K
14:19 157.24 157.26 157.24 157.26 4.0K
14:20 157.25 157.26 157.23 157.23 7.1K
14:21 157.26 157.26 157.24 157.24 5.6K
14:22 157.25 157.26 157.25 157.25 5.2K
14:23 157.25 157.29 157.25 157.29 14.4K
14:24 157.29 157.34 157.29 157.34 75.2K
14:25 157.37 157.39 157.37 157.39 5.9K
14:26 157.40 157.40 157.38 157.38 2.5K
14:27 157.37 157.39 157.36 157.39 21.8K
14:28 157.41 157.42 157.41 157.42 4.2K
14:29 157.43 157.45 157.42 157.42 14.5K
14:30 157.42 157.47 157.42 157.47 6.1K
14:31 157.47 157.47 157.42 157.42 13.8K
14:32 157.42 157.48 157.42 157.48 10.1K
14:33 157.48 157.51 157.43 157.43 25.9K
14:34 157.44 157.49 157.44 157.49 5.8K
14:35 157.49 157.55 157.49 157.55 13.8K
14:36 157.55 157.55 157.55 157.55 0.6K
14:37 157.56 157.56 157.55 157.56 4.7K
14:38 157.58 157.58 157.54 157.54 11.1K
14:39 157.51 157.51 157.49 157.49 4.9K
14:40 157.48 157.52 157.48 157.52 2.6K
14:41 157.52 157.52 157.51 157.52 2.2K
14:42 157.53 157.53 157.53 157.53 4.7K
14:43 157.51 157.54 157.51 157.54 6.3K
14:44 157.54 157.54 157.52 157.52 0.3K
14:45 157.47 157.47 157.43 157.43 13.5K
14:46 157.44 157.45 157.44 157.45 7.8K
14:47 157.44 157.45 157.44 157.45 6.4K
14:48 157.45 157.45 157.42 157.43 14.6K
14:49 157.43 157.49 157.43 157.49 16.1K
14:50 157.49 157.55 157.49 157.54 15.5K
14:51 157.54 157.57 157.54 157.57 2.9K
14:52 157.55 157.57 157.55 157.57 5.8K
14:53 157.55 157.55 157.51 157.51 8.4K
14:54 157.51 157.52 157.50 157.52 5.2K
14:55 157.51 157.53 157.49 157.49 89.7K
14:56 157.48 157.48 157.44 157.44 14.6K
14:57 157.44 157.44 157.42 157.43 12.7K
14:58 157.42 157.42 157.36 157.36 60.8K
14:59 157.40 157.53 157.39 157.53 107.5K
15:00 157.52 157.54 157.50 157.50 16.3K
15:01 157.50 157.50 157.48 157.50 11.3K
15:02 157.49 157.50 157.47 157.47 4.5K
15:03 157.47 157.54 157.47 157.54 9.1K
15:04 157.57 157.57 157.56 157.56 11.5K
15:05 157.56 157.56 157.52 157.52 6.8K
15:06 157.55 157.58 157.55 157.58 7.9K
15:07 157.57 157.60 157.57 157.60 2.6K
15:08 157.57 157.57 157.56 157.56 11.3K
15:09 157.59 157.64 157.59 157.64 13.2K
15:10 157.64 157.64 157.62 157.63 3.0K
15:11 157.63 157.65 157.62 157.65 12.7K
15:12 157.65 157.66 157.65 157.66 9.5K
15:13 157.66 157.66 157.65 157.66 6.6K
15:14 157.70 157.71 157.70 157.70 7.2K
15:15 157.70 157.70 157.68 157.68 4.9K
15:16 157.69 157.70 157.69 157.69 6.4K
15:17 157.69 157.69 157.66 157.68 4.0K
15:18 157.68 157.68 157.60 157.60 60.6K
15:19 157.60 157.60 157.57 157.57 4.3K
15:20 157.57 157.57 157.35 157.35 32.4K
15:21 157.34 157.34 157.24 157.24 32.5K
15:22 157.25 157.25 157.24 157.24 8.0K
15:23 157.23 157.26 157.23 157.24 21.2K
15:24 157.29 157.32 157.29 157.31 11.8K
15:25 157.32 157.38 157.32 157.38 12.8K
15:26 157.39 157.39 157.36 157.36 8.6K
15:27 157.35 157.37 157.35 157.37 5.3K
15:28 157.39 157.41 157.39 157.41 12.6K
15:29 157.40 157.41 157.40 157.41 22.4K
15:30 157.37 157.37 157.36 157.36 16.7K
15:31 157.36 157.40 157.36 157.40 14.6K
15:32 157.38 157.40 157.37 157.38 14.4K
15:33 157.37 157.39 157.37 157.39 9.8K
15:34 157.40 157.42 157.40 157.42 5.4K
15:35 157.42 157.42 157.42 157.42 21.0K
15:36 157.42 157.42 157.38 157.39 14.0K
15:37 157.38 157.38 157.33 157.33 9.5K
15:38 157.34 157.34 157.32 157.34 7.6K
15:39 157.35 157.36 157.34 157.36 15.8K
15:40 157.38 157.43 157.38 157.43 10.0K
15:41 157.41 157.43 157.41 157.43 13.1K
15:42 157.42 157.42 157.38 157.38 27.4K
15:43 157.37 157.38 157.37 157.37 8.1K
15:44 157.39 157.39 157.36 157.37 22.0K
15:45 157.34 157.34 157.30 157.30 23.6K
15:46 157.26 157.29 157.26 157.29 16.1K
15:47 157.28 157.29 157.28 157.29 18.9K
15:48 157.28 157.28 157.25 157.25 14.0K
15:49 157.27 157.27 157.25 157.27 16.5K
15:50 157.22 157.22 157.21 157.22 160.6K
15:51 157.21 157.24 157.20 157.24 44.2K
15:52 157.24 157.24 157.16 157.16 35.6K
15:53 157.19 157.27 157.19 157.27 467.5K
15:54 157.27 157.27 157.26 157.26 39.1K
15:55 157.27 157.31 157.27 157.31 90.8K
15:56 157.57 157.57 157.54 157.56 210.0K
15:57 157.52 157.52 157.46 157.46 75.6K
15:58 157.45 157.45 157.40 157.40 146.2K
15:59 157.39 157.41 157.39 157.40 118.3K
16:00 157.46 157.47 157.46 157.47 3,779.8K
16:01 157.47 157.47 157.47 157.47 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