S&P/TSX Capped Health Care Index (GSPTTHC)

GSPTTHC
🏛️ 加拿大 →
22.64
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 20.31 20.31 19.52 19.56 123.5K
09:31 19.56 19.56 19.55 19.55 13.7K
09:32 19.58 19.58 19.56 19.56 8.6K
09:33 19.38 19.38 19.38 19.38 13.5K
09:34 19.38 19.43 19.33 19.33 4.9K
09:35 19.34 19.36 19.32 19.32 6.5K
09:36 19.32 19.35 19.32 19.35 15.7K
09:37 19.35 19.35 19.19 19.19 43.8K
09:38 19.19 19.19 19.18 19.18 2.8K
09:39 19.17 19.17 19.15 19.15 14.1K
09:40 19.14 19.14 19.13 19.13 5.5K
09:41 19.17 19.22 19.09 19.10 24.9K
09:42 19.09 19.09 19.06 19.06 11.9K
09:43 19.04 19.04 19.03 19.03 3.5K
09:44 19.04 19.18 19.04 19.18 10.4K
09:45 19.16 19.18 19.16 19.16 6.0K
09:46 19.16 19.21 19.16 19.21 14.1K
09:47 19.22 19.22 19.21 19.22 36.7K
09:48 19.21 19.32 19.21 19.32 19.0K
09:49 19.32 19.33 19.32 19.32 4.7K
09:50 19.32 19.32 19.30 19.32 8.5K
09:51 19.33 19.34 19.33 19.34 2.6K
09:52 19.35 19.43 19.35 19.43 6.5K
09:53 19.44 19.47 19.44 19.47 189.5K
09:54 19.52 19.54 19.52 19.54 12.5K
09:55 19.54 19.54 19.54 19.54 1.3K
09:56 19.53 19.55 19.53 19.55 4.6K
09:57 19.55 19.57 19.55 19.57 9.5K
09:58 19.57 19.61 19.57 19.61 4.1K
09:59 19.61 19.62 19.57 19.58 2.6K
10:00 19.59 19.59 19.57 19.58 3.3K
10:01 19.60 19.64 19.60 19.62 4.2K
10:02 19.62 19.62 19.61 19.62 4.8K
10:03 19.62 19.62 19.53 19.53 43.2K
10:04 19.53 19.60 19.53 19.58 10.0K
10:05 19.58 19.60 19.58 19.60 3.0K
10:06 19.60 19.65 19.60 19.63 13.1K
10:07 19.62 19.62 19.54 19.61 6.1K
10:08 19.60 19.60 19.58 19.58 5.1K
10:09 19.58 19.58 19.57 19.57 1.9K
10:10 19.57 19.62 19.57 19.62 18.7K
10:11 19.63 19.77 19.63 19.77 40.9K
10:12 19.79 19.85 19.78 19.85 5.5K
10:13 19.90 19.94 19.90 19.94 12.4K
10:14 19.94 20.05 19.94 20.05 14.4K
10:15 20.06 20.09 20.06 20.09 6.0K
10:16 20.07 20.07 20.06 20.07 4.8K
10:17 20.09 20.13 20.09 20.12 13.5K
10:18 20.19 20.19 20.13 20.14 20.5K
10:19 20.11 20.11 19.99 20.00 25.3K
10:20 20.00 20.00 20.00 20.00 4.6K
10:21 19.99 19.99 19.94 19.94 3.9K
10:22 19.94 19.94 19.88 19.88 11.1K
10:23 19.93 19.93 19.81 19.81 13.1K
10:24 19.81 19.82 19.79 19.79 1.5K
10:25 19.79 19.79 19.77 19.77 0.9K
10:26 19.71 19.72 19.71 19.72 9.5K
10:27 19.74 19.76 19.74 19.75 1.2K
10:28 19.75 19.75 19.70 19.70 13.9K
10:29 19.70 19.70 19.67 19.67 0.7K
10:30 19.67 19.68 19.67 19.68 1.2K
10:31 19.68 19.68 19.68 19.68 0.5K
10:32 19.68 19.68 19.68 19.68 0.1K
10:33 19.70 19.73 19.70 19.73 0.4K
10:34 19.74 19.74 19.67 19.67 0.6K
10:35 19.67 19.67 19.66 19.66 0.9K
10:36 19.66 19.66 19.61 19.61 33.1K
10:37 19.62 19.62 19.62 19.62 0.9K
10:38 19.62 19.63 19.61 19.61 2.2K
10:39 19.52 19.58 19.52 19.57 5.5K
10:40 19.48 19.48 19.47 19.48 10.3K
10:41 19.48 19.48 19.48 19.48 0.4K
10:42 19.45 19.45 19.40 19.40 5.7K
10:43 19.41 19.47 19.41 19.46 5.8K
10:44 19.46 19.48 19.46 19.48 1.2K
10:45 19.48 19.52 19.48 19.52 2.1K
10:46 19.52 19.53 19.51 19.51 2.1K
10:47 19.51 19.51 19.51 19.51 10.7K
10:48 19.51 19.51 19.51 19.51 6.6K
10:49 19.51 19.51 19.51 19.51 7.1K
10:50 19.51 19.55 19.51 19.55 4.6K
10:51 19.61 19.62 19.61 19.61 15.8K
10:52 19.62 19.62 19.60 19.60 6.2K
10:53 19.59 19.67 19.59 19.67 4.3K
10:54 19.67 19.73 19.67 19.73 3.2K
10:55 19.72 19.72 19.72 19.72 0.2K
10:56 19.73 19.74 19.68 19.68 5.3K
10:57 19.68 19.68 19.67 19.67 0.5K
10:58 19.66 19.66 19.66 19.66 1.5K
10:59 19.66 19.68 19.65 19.68 1.5K
11:00 19.68 19.68 19.64 19.64 13.1K
11:01 19.64 19.67 19.64 19.67 1.3K
11:02 19.67 19.69 19.67 19.69 3.1K
11:03 19.69 19.73 19.69 19.73 4.9K
11:04 19.73 19.73 19.69 19.69 3.0K
11:05 19.69 19.69 19.66 19.66 4.3K
11:06 19.66 19.66 19.65 19.65 3.5K
11:07 19.60 19.60 19.59 19.59 2.9K
11:08 19.56 19.56 19.52 19.52 8.4K
11:09 19.52 19.52 19.51 19.51 1.4K
11:10 19.49 19.49 19.48 19.48 10.7K
11:11 19.51 19.52 19.51 19.52 4.0K
11:12 19.51 19.52 19.51 19.52 1.2K
11:13 19.52 19.53 19.52 19.53 1.5K
11:14 19.53 19.53 19.47 19.47 41.0K
11:15 19.48 19.48 19.42 19.42 10.5K
11:16 19.47 19.47 19.45 19.45 10.7K
11:17 19.45 19.45 19.42 19.43 0.5K
11:18 19.43 19.44 19.43 19.43 1.0K
11:19 19.41 19.41 19.40 19.40 11.3K
11:20 19.39 19.43 19.39 19.43 0.8K
11:21 19.43 19.43 19.41 19.42 4.3K
11:22 19.35 19.35 19.34 19.34 13.8K
11:23 19.34 19.34 19.30 19.30 2.9K
11:24 19.30 19.30 19.28 19.28 1.1K
11:25 19.28 19.30 19.28 19.30 2.7K
11:26 19.30 19.30 19.28 19.28 3.2K
11:27 19.28 19.28 19.28 19.28 29.0K
11:28 19.28 19.29 19.25 19.25 5.5K
11:29 19.25 19.26 19.25 19.26 14.0K
11:30 19.25 19.25 19.25 19.25 4.4K
11:31 19.26 19.28 19.26 19.28 10.6K
11:32 19.28 19.28 19.27 19.27 3.2K
11:33 19.28 19.31 19.28 19.31 1.4K
11:34 19.30 19.30 19.29 19.29 3.0K
11:35 19.29 19.32 19.29 19.32 12.6K
11:36 19.32 19.35 19.32 19.35 3.9K
11:37 19.35 19.38 19.35 19.38 2.3K
11:38 19.39 19.43 19.39 19.43 10.7K
11:39 19.42 19.43 19.42 19.43 6.7K
11:40 19.42 19.44 19.42 19.44 4.7K
11:41 19.48 19.53 19.48 19.53 10.6K
11:42 19.54 19.55 19.53 19.53 76.8K
11:43 19.53 19.53 19.53 19.53 6.2K
11:44 19.53 19.53 19.52 19.52 2.0K
11:45 19.52 19.53 19.52 19.53 3.0K
11:46 19.53 19.53 19.52 19.53 3.2K
11:47 19.53 19.55 19.53 19.55 1.1K
11:48 19.55 19.56 19.55 19.55 5.8K
11:49 19.55 19.57 19.55 19.57 4.1K
11:50 19.57 19.58 19.57 19.58 0.7K
11:51 19.58 19.58 19.57 19.57 1.4K
11:52 19.59 19.59 19.58 19.58 9.6K
11:53 19.58 19.58 19.58 19.58 0.4K
11:54 19.59 19.59 19.58 19.58 5.6K
11:55 19.58 19.61 19.58 19.59 2.4K
11:56 19.57 19.59 19.57 19.59 3.9K
11:57 19.59 19.59 19.59 19.59 0.9K
11:58 19.59 19.59 19.57 19.57 7.0K
11:59 19.58 19.59 19.58 19.59 0.8K
12:00 19.58 19.58 19.52 19.52 8.6K
12:01 19.55 19.55 19.55 19.55 14.2K
12:02 19.55 19.55 19.55 19.55 6.1K
12:03 19.55 19.55 19.55 19.55 5.5K
12:04 19.55 19.55 19.55 19.55 0.6K
12:05 19.55 19.55 19.54 19.54 35.8K
12:06 19.54 19.55 19.49 19.49 2.3K
12:07 19.49 19.55 19.49 19.55 3.5K
12:08 19.55 19.56 19.55 19.56 4.9K
12:09 19.55 19.55 19.55 19.55 4.6K
12:10 19.55 19.55 19.54 19.54 1.1K
12:11 19.54 19.54 19.52 19.52 2.7K
12:12 19.53 19.53 19.52 19.52 5.0K
12:13 19.51 19.52 19.51 19.52 10.4K
12:14 19.52 19.54 19.52 19.54 2.6K
12:15 19.52 19.52 19.51 19.52 5.0K
12:16 19.52 19.52 19.50 19.50 0.7K
12:17 19.50 19.51 19.50 19.51 2.0K
12:18 19.48 19.48 19.45 19.45 13.0K
12:19 19.44 19.45 19.44 19.45 1.7K
12:20 19.44 19.45 19.44 19.44 1.4K
12:21 19.44 19.44 19.43 19.43 0.3K
12:22 19.43 19.43 19.38 19.38 3.9K
12:23 19.38 19.38 19.38 19.38 8.4K
12:24 19.44 19.44 19.38 19.39 3.4K
12:25 19.39 19.39 19.39 19.39 0.0K
12:26 19.39 19.46 19.39 19.46 7.7K
12:27 19.48 19.48 19.47 19.47 3.5K
12:28 19.47 19.48 19.47 19.48 1.3K
12:29 19.48 19.48 19.48 19.48 0.3K
12:30 19.48 19.48 19.47 19.47 30.1K
12:31 19.47 19.48 19.47 19.48 4.6K
12:32 19.48 19.48 19.48 19.48 0.5K
12:33 19.49 19.49 19.49 19.49 3.1K
12:34 19.48 19.48 19.48 19.48 1.0K
12:35 19.48 19.49 19.48 19.49 3.3K
12:36 19.49 19.49 19.49 19.49 0.0K
12:37 19.49 19.55 19.48 19.54 3.2K
12:38 19.48 19.49 19.48 19.49 1.6K
12:39 19.48 19.54 19.48 19.53 9.6K
12:40 19.53 19.53 19.52 19.52 13.9K
12:41 19.52 19.53 19.52 19.53 28.8K
12:42 19.53 19.53 19.52 19.52 39.4K
12:43 19.52 19.53 19.52 19.53 0.4K
12:44 19.52 19.52 19.52 19.52 4.7K
12:45 19.52 19.52 19.46 19.46 3.3K
12:46 19.46 19.46 19.46 19.46 0.0K
12:47 19.46 19.46 19.46 19.46 1.1K
12:48 19.45 19.45 19.45 19.45 1.4K
12:49 19.43 19.43 19.42 19.42 1.5K
12:50 19.42 19.42 19.42 19.42 19.0K
12:51 19.41 19.48 19.41 19.48 4.8K
12:52 19.48 19.48 19.47 19.48 4.0K
12:53 19.48 19.48 19.48 19.48 0.3K
12:54 19.48 19.56 19.48 19.56 3.4K
12:55 19.56 19.57 19.56 19.57 0.5K
12:56 19.57 19.57 19.55 19.55 2.9K
12:57 19.55 19.55 19.49 19.49 2.6K
12:58 19.49 19.49 19.49 19.49 0.6K
12:59 19.48 19.48 19.48 19.48 3.2K
13:00 19.48 19.62 19.48 19.62 86.5K
13:01 19.63 19.63 19.63 19.63 10.7K
13:02 19.63 19.63 19.60 19.60 3.9K
13:03 19.60 19.60 19.53 19.54 7.4K
13:04 19.54 19.54 19.52 19.52 0.6K
13:05 19.51 19.51 19.51 19.51 1.3K
13:06 19.52 19.52 19.50 19.50 1.3K
13:07 19.50 19.50 19.50 19.50 2.4K
13:08 19.50 19.50 19.49 19.49 10.6K
13:09 19.49 19.50 19.49 19.50 1.4K
13:10 19.50 19.50 19.50 19.50 0.0K
13:11 19.50 19.53 19.50 19.53 2.8K
13:12 19.52 19.52 19.52 19.52 1.5K
13:13 19.53 19.54 19.53 19.54 1.0K
13:14 19.54 19.61 19.54 19.61 13.9K
13:15 19.61 19.61 19.61 19.61 3.6K
13:16 19.62 19.63 19.62 19.63 0.9K
13:17 19.63 19.64 19.63 19.64 0.9K
13:18 19.64 19.66 19.64 19.66 1.5K
13:19 19.66 19.67 19.66 19.67 3.7K
13:20 19.66 19.70 19.66 19.69 29.1K
13:21 19.69 19.70 19.69 19.70 2.4K
13:22 19.70 19.70 19.70 19.70 0.7K
13:23 19.70 19.72 19.70 19.72 2.9K
13:24 19.72 19.74 19.72 19.73 16.7K
13:25 19.73 19.73 19.73 19.73 2.6K
13:26 19.73 19.74 19.73 19.74 0.6K
13:27 19.75 19.75 19.74 19.75 1.3K
13:28 19.75 19.75 19.75 19.75 1.7K
13:29 19.75 19.78 19.75 19.78 5.3K
13:30 19.78 19.81 19.78 19.81 85.7K
13:31 19.81 19.81 19.79 19.79 3.2K
13:32 19.78 19.79 19.78 19.79 4.4K
13:33 19.80 19.80 19.80 19.80 1.0K
13:34 19.80 19.80 19.80 19.80 0.6K
13:35 19.80 19.80 19.79 19.79 3.8K
13:36 19.77 19.80 19.77 19.80 2.8K
13:37 19.79 19.79 19.79 19.79 0.3K
13:38 19.78 19.78 19.78 19.78 6.4K
13:39 19.78 19.79 19.78 19.79 0.5K
13:40 19.79 19.79 19.78 19.78 3.7K
13:41 19.72 19.72 19.72 19.72 10.3K
13:42 19.72 19.80 19.72 19.80 2.4K
13:43 19.81 19.81 19.81 19.81 6.0K
13:44 19.81 19.81 19.81 19.81 2.2K
13:45 19.81 19.81 19.81 19.81 1.4K
13:46 19.80 19.82 19.79 19.82 11.6K
13:47 19.83 19.86 19.83 19.86 1.9K
13:48 19.86 19.86 19.86 19.86 3.7K
13:49 19.85 19.85 19.83 19.83 5.5K
13:50 19.82 19.83 19.82 19.83 3.3K
13:51 19.83 19.84 19.83 19.84 2.7K
13:52 19.84 19.84 19.83 19.83 4.3K
13:53 19.86 19.87 19.86 19.87 2.9K
13:54 19.87 19.88 19.87 19.88 6.6K
13:55 19.87 19.90 19.85 19.85 27.4K
13:56 19.85 19.87 19.85 19.87 5.7K
13:57 19.87 19.87 19.87 19.87 1.6K
13:58 19.87 19.89 19.87 19.88 5.0K
13:59 19.88 19.88 19.88 19.88 1.1K
14:00 19.88 19.89 19.88 19.89 2.3K
14:01 19.89 19.89 19.89 19.89 3.6K
14:02 19.88 19.89 19.88 19.89 3.0K
14:03 19.89 19.89 19.86 19.86 4.6K
14:04 19.85 19.85 19.84 19.84 32.6K
14:05 19.84 19.84 19.83 19.83 7.6K
14:06 19.84 19.84 19.82 19.82 1.8K
14:07 19.82 19.82 19.80 19.80 12.0K
14:08 19.80 19.80 19.80 19.80 5.7K
14:09 19.80 19.80 19.80 19.80 1.8K
14:10 19.79 19.80 19.79 19.80 1.9K
14:11 19.79 19.79 19.78 19.78 3.7K
14:12 19.78 19.78 19.75 19.75 30.2K
14:13 19.74 19.74 19.74 19.74 0.4K
14:14 19.73 19.73 19.73 19.73 20.9K
14:15 19.73 19.74 19.73 19.74 2.1K
14:16 19.75 19.77 19.75 19.76 2.1K
14:17 19.76 19.76 19.76 19.76 0.7K
14:18 19.76 19.79 19.76 19.79 9.2K
14:19 19.79 19.79 19.78 19.78 7.6K
14:20 19.78 19.78 19.78 19.78 0.4K
14:21 19.78 19.78 19.75 19.75 1.1K
14:22 19.75 19.75 19.75 19.75 0.2K
14:23 19.75 19.77 19.75 19.76 4.3K
14:24 19.76 19.76 19.75 19.75 0.2K
14:25 19.75 19.75 19.74 19.74 3.8K
14:26 19.73 19.73 19.67 19.70 13.0K
14:27 19.70 19.70 19.69 19.69 1.0K
14:28 19.69 19.69 19.68 19.68 3.6K
14:29 19.68 19.68 19.65 19.66 6.0K
14:30 19.66 19.67 19.66 19.67 2.8K
14:31 19.67 19.67 19.66 19.66 3.1K
14:32 19.66 19.69 19.66 19.69 15.5K
14:33 19.69 19.69 19.68 19.68 0.8K
14:34 19.68 19.69 19.68 19.69 4.1K
14:35 19.68 19.71 19.68 19.71 5.0K
14:36 19.71 19.71 19.71 19.71 0.9K
14:37 19.73 19.73 19.73 19.73 0.5K
14:38 19.74 19.76 19.74 19.76 3.9K
14:39 19.76 19.76 19.74 19.74 2.1K
14:40 19.74 19.74 19.74 19.74 4.0K
14:41 19.74 19.74 19.74 19.74 3.6K
14:42 19.74 19.74 19.74 19.74 2.0K
14:43 19.75 19.75 19.75 19.75 1.7K
14:44 19.74 19.75 19.74 19.75 2.1K
14:45 19.75 19.75 19.74 19.74 3.8K
14:46 19.74 19.74 19.74 19.74 1.4K
14:47 19.74 19.74 19.74 19.74 0.0K
14:48 19.74 19.74 19.72 19.72 5.0K
14:49 19.72 19.72 19.72 19.72 1.1K
14:50 19.72 19.72 19.71 19.71 6.4K
14:51 19.71 19.72 19.71 19.72 8.5K
14:52 19.70 19.70 19.70 19.70 27.6K
14:53 19.70 19.70 19.67 19.67 7.0K
14:54 19.67 19.67 19.67 19.67 0.9K
14:55 19.67 19.67 19.64 19.64 8.9K
14:56 19.61 19.61 19.61 19.61 8.0K
14:57 19.61 19.62 19.61 19.62 3.9K
14:58 19.62 19.62 19.62 19.62 7.9K
14:59 19.62 19.62 19.62 19.62 0.7K
15:00 19.62 19.66 19.62 19.66 3.2K
15:01 19.66 19.66 19.66 19.66 1.3K
15:02 19.66 19.66 19.64 19.64 4.6K
15:03 19.64 19.64 19.64 19.64 1.2K
15:04 19.64 19.64 19.64 19.64 1.3K
15:05 19.64 19.67 19.64 19.67 8.5K
15:06 19.70 19.70 19.70 19.70 1.2K
15:07 19.68 19.68 19.65 19.67 5.1K
15:08 19.67 19.67 19.67 19.67 2.4K
15:09 19.67 19.67 19.67 19.67 1.4K
15:10 19.67 19.67 19.67 19.67 0.6K
15:11 19.67 19.67 19.66 19.66 0.7K
15:12 19.66 19.68 19.66 19.68 1.7K
15:13 19.68 19.68 19.68 19.68 1.8K
15:14 19.68 19.68 19.67 19.67 1.6K
15:15 19.68 19.68 19.67 19.67 2.0K
15:16 19.67 19.67 19.66 19.66 2.1K
15:17 19.67 19.67 19.67 19.67 9.9K
15:18 19.67 19.71 19.67 19.71 12.8K
15:19 19.71 19.74 19.71 19.74 2.1K
15:20 19.75 19.75 19.74 19.74 2.2K
15:21 19.75 19.76 19.75 19.76 5.0K
15:22 19.76 19.76 19.76 19.76 8.9K
15:23 19.76 19.76 19.74 19.74 1.5K
15:24 19.75 19.75 19.75 19.75 1.1K
15:25 19.75 19.76 19.75 19.76 2.9K
15:26 19.76 19.76 19.75 19.75 14.1K
15:27 19.75 19.75 19.75 19.75 0.0K
15:28 19.75 19.75 19.75 19.75 0.4K
15:29 19.75 19.75 19.75 19.75 3.2K
15:30 19.75 19.76 19.75 19.76 1.4K
15:31 19.76 19.80 19.76 19.80 5.1K
15:32 19.80 19.80 19.80 19.80 9.5K
15:33 19.80 19.82 19.80 19.82 0.4K
15:34 19.82 19.82 19.82 19.82 0.1K
15:35 19.82 19.83 19.82 19.83 5.3K
15:36 19.83 19.83 19.82 19.82 0.1K
15:37 19.88 19.90 19.88 19.89 11.6K
15:38 19.89 19.89 19.89 19.89 1.4K
15:39 19.88 19.88 19.86 19.86 2.8K
15:40 19.85 19.85 19.84 19.84 6.2K
15:41 19.84 19.84 19.84 19.84 0.6K
15:42 19.84 19.84 19.83 19.83 0.4K
15:43 19.83 19.84 19.83 19.83 1.0K
15:44 19.83 19.83 19.82 19.82 2.1K
15:45 19.82 19.82 19.76 19.76 7.6K
15:46 19.76 19.76 19.74 19.74 1.4K
15:47 19.74 19.75 19.74 19.74 3.9K
15:48 19.77 19.77 19.77 19.77 5.5K
15:49 19.78 19.80 19.78 19.80 3.0K
15:50 19.80 19.82 19.80 19.82 7.8K
15:51 19.82 19.82 19.81 19.81 11.0K
15:52 19.81 19.84 19.81 19.84 11.0K
15:53 19.85 19.85 19.85 19.85 2.7K
15:54 19.85 19.88 19.84 19.88 8.7K
15:55 19.88 19.88 19.87 19.87 6.2K
15:56 19.88 19.91 19.88 19.91 12.8K
15:57 19.91 19.92 19.91 19.92 59.4K
15:58 19.92 19.92 19.89 19.89 14.6K
15:59 19.90 19.90 19.86 19.86 34.4K
16:00 19.82 19.82 19.82 19.82 152.7K
16:01 19.82 19.82 19.82 19.82 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