S&P/TSX Capped Utilities Index (GSPTTUT)

GSPTTUT
🏛️ 加拿大 →
355.52
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
09:30 298.41 298.90 298.41 298.71 192.3K
09:31 299.00 299.01 298.87 299.01 32.6K
09:32 299.07 299.07 299.02 299.02 27.0K
09:33 299.00 299.00 298.55 298.55 18.0K
09:34 298.43 298.43 298.26 298.26 25.9K
09:35 298.21 298.45 298.21 298.45 9.6K
09:36 298.39 298.43 298.39 298.42 31.5K
09:37 298.53 298.67 298.53 298.55 13.8K
09:38 298.47 298.47 298.31 298.31 22.6K
09:39 298.32 298.32 298.01 298.01 16.2K
09:40 298.13 298.23 298.13 298.18 16.1K
09:41 298.12 298.12 298.07 298.07 5.0K
09:42 298.11 298.16 298.10 298.16 14.2K
09:43 298.09 298.22 298.09 298.22 25.1K
09:44 298.32 298.33 298.31 298.32 26.6K
09:45 298.32 298.45 298.28 298.45 18.1K
09:46 298.51 298.62 298.51 298.62 10.3K
09:47 298.66 298.76 298.65 298.75 18.3K
09:48 298.76 298.76 298.70 298.76 16.8K
09:49 298.75 298.75 298.41 298.41 24.1K
09:50 298.39 298.39 298.25 298.25 27.1K
09:51 298.18 298.23 298.14 298.14 9.9K
09:52 298.14 298.23 298.14 298.23 17.0K
09:53 298.25 298.39 298.25 298.39 13.8K
09:54 298.31 298.33 298.29 298.29 10.2K
09:55 298.28 298.28 298.20 298.23 9.7K
09:56 298.19 298.19 297.79 297.79 34.4K
09:57 297.75 297.81 297.75 297.81 12.5K
09:58 297.80 297.80 297.57 297.57 18.9K
09:59 297.56 297.60 297.45 297.60 13.5K
10:00 297.65 297.76 297.60 297.76 21.3K
10:01 297.83 298.06 297.78 298.06 16.9K
10:02 298.05 298.09 298.04 298.09 11.7K
10:03 298.10 298.17 298.10 298.17 11.5K
10:04 298.17 298.22 298.17 298.18 10.0K
10:05 298.22 298.36 298.22 298.36 30.0K
10:06 298.37 298.43 298.37 298.40 14.3K
10:07 298.59 298.63 298.59 298.59 17.8K
10:08 298.53 298.53 298.37 298.37 14.4K
10:09 298.27 298.31 298.22 298.22 21.5K
10:10 298.15 298.15 298.09 298.09 11.4K
10:11 298.10 298.23 298.09 298.23 22.6K
10:12 298.20 298.20 298.15 298.15 5.5K
10:13 298.14 298.16 298.09 298.09 11.4K
10:14 298.05 298.13 298.05 298.13 11.2K
10:15 298.14 298.15 298.13 298.13 4.8K
10:16 298.13 298.22 298.11 298.22 12.4K
10:17 298.27 298.27 298.14 298.14 21.9K
10:18 298.09 298.12 298.09 298.11 3.1K
10:19 298.16 298.21 298.16 298.21 10.6K
10:20 298.19 298.19 297.91 297.91 16.1K
10:21 297.91 297.93 297.90 297.93 4.8K
10:22 297.84 297.87 297.84 297.87 6.3K
10:23 297.86 297.94 297.86 297.93 20.2K
10:24 297.91 298.08 297.91 298.08 12.2K
10:25 298.10 298.15 298.10 298.15 6.6K
10:26 298.14 298.14 297.90 297.90 19.7K
10:27 297.80 297.80 297.76 297.76 4.5K
10:28 297.75 297.75 297.66 297.68 16.1K
10:29 297.57 297.61 297.54 297.61 24.5K
10:30 297.62 297.62 297.58 297.58 11.5K
10:31 297.56 297.56 297.40 297.41 20.0K
10:32 297.43 297.45 297.41 297.43 8.5K
10:33 297.43 297.49 297.41 297.49 15.7K
10:34 297.48 297.48 297.40 297.40 14.7K
10:35 297.40 297.51 297.40 297.47 15.8K
10:36 297.48 297.58 297.48 297.52 11.2K
10:37 297.50 297.50 297.48 297.48 22.6K
10:38 297.52 297.52 297.52 297.52 4.8K
10:39 297.55 297.55 297.49 297.49 11.4K
10:40 297.46 297.46 297.44 297.45 12.7K
10:41 297.46 297.46 297.38 297.38 25.7K
10:42 297.37 297.42 297.37 297.39 10.9K
10:43 297.40 297.50 297.40 297.50 8.2K
10:44 297.58 297.63 297.58 297.61 16.0K
10:45 297.58 297.65 297.58 297.63 8.3K
10:46 297.58 297.59 297.58 297.59 17.5K
10:47 297.64 297.68 297.63 297.67 31.3K
10:48 297.66 297.68 297.63 297.68 5.3K
10:49 297.69 297.69 297.62 297.64 16.6K
10:50 297.67 297.67 297.54 297.54 6.8K
10:51 297.55 297.55 297.50 297.50 11.6K
10:52 297.54 297.66 297.54 297.66 14.9K
10:53 297.72 297.84 297.72 297.84 21.5K
10:54 297.83 297.83 297.78 297.80 19.6K
10:55 297.84 297.84 297.76 297.79 5.7K
10:56 297.80 297.91 297.79 297.91 36.3K
10:57 297.94 297.94 297.79 297.79 19.7K
10:58 297.78 297.78 297.75 297.75 7.5K
10:59 297.74 297.75 297.68 297.68 18.4K
11:00 297.59 297.59 297.44 297.44 25.9K
11:01 297.43 297.43 297.41 297.41 11.9K
11:02 297.40 297.47 297.40 297.42 27.9K
11:03 297.41 297.41 297.37 297.37 12.5K
11:04 297.36 297.36 297.15 297.15 58.1K
11:05 297.14 297.14 297.06 297.12 7.9K
11:06 297.13 297.23 297.13 297.21 24.6K
11:07 297.24 297.28 297.24 297.28 14.1K
11:08 297.26 297.26 297.22 297.22 8.9K
11:09 297.27 297.27 297.21 297.21 18.7K
11:10 297.21 297.22 297.05 297.05 19.5K
11:11 297.04 297.09 297.04 297.09 12.0K
11:12 297.16 297.16 297.14 297.15 8.1K
11:13 297.15 297.15 297.13 297.14 10.4K
11:14 297.13 297.13 297.05 297.11 21.5K
11:15 297.12 297.15 297.12 297.14 5.5K
11:16 297.16 297.34 297.16 297.34 14.1K
11:17 297.41 297.52 297.41 297.47 10.0K
11:18 297.39 297.39 297.31 297.33 9.8K
11:19 297.27 297.39 297.27 297.39 13.4K
11:20 297.39 297.39 297.36 297.36 7.5K
11:21 297.36 297.36 297.31 297.31 10.7K
11:22 297.29 297.34 297.29 297.34 13.1K
11:23 297.30 297.30 297.27 297.27 23.3K
11:24 297.27 297.34 297.27 297.34 8.8K
11:25 297.42 297.46 297.42 297.44 16.3K
11:26 297.53 297.72 297.53 297.72 41.3K
11:27 297.72 297.86 297.72 297.86 39.2K
11:28 297.86 297.89 297.85 297.85 21.0K
11:29 297.86 297.90 297.86 297.90 7.2K
11:30 297.87 297.89 297.87 297.89 15.8K
11:31 297.92 297.95 297.92 297.95 17.6K
11:32 297.95 297.95 297.90 297.90 6.0K
11:33 297.91 297.95 297.91 297.95 5.4K
11:34 297.91 297.91 297.86 297.91 24.2K
11:35 297.91 297.95 297.91 297.92 7.6K
11:36 297.91 297.92 297.89 297.92 14.3K
11:37 297.90 297.90 297.71 297.73 18.7K
11:38 297.73 297.73 297.59 297.59 29.5K
11:39 297.55 297.56 297.55 297.56 7.7K
11:40 297.55 297.55 297.52 297.52 17.6K
11:41 297.52 297.52 297.36 297.36 22.5K
11:42 297.38 297.44 297.37 297.43 7.9K
11:43 297.42 297.42 297.02 297.02 29.2K
11:44 297.01 297.01 296.98 296.98 19.7K
11:45 296.95 297.01 296.95 296.97 19.6K
11:46 296.92 296.96 296.91 296.96 9.2K
11:47 296.97 296.99 296.97 296.97 9.9K
11:48 296.98 297.15 296.98 297.15 22.7K
11:49 297.11 297.21 297.11 297.21 11.0K
11:50 297.16 297.17 297.16 297.17 11.4K
11:51 297.21 297.27 297.19 297.27 7.3K
11:52 297.29 297.37 297.29 297.37 13.7K
11:53 297.39 297.39 297.35 297.35 13.8K
11:54 297.32 297.34 297.25 297.25 11.2K
11:55 297.21 297.21 297.13 297.13 11.6K
11:56 297.11 297.20 297.10 297.20 8.3K
11:57 297.22 297.22 297.12 297.13 16.4K
11:58 297.13 297.13 297.11 297.11 16.0K
11:59 297.12 297.12 297.06 297.06 20.1K
12:00 297.06 297.08 297.06 297.08 10.2K
12:01 297.08 297.08 297.04 297.04 6.4K
12:02 296.93 296.93 296.88 296.88 8.3K
12:03 296.88 296.90 296.88 296.89 18.9K
12:04 296.85 296.85 296.82 296.84 8.8K
12:05 296.77 296.80 296.76 296.76 11.9K
12:06 296.73 296.73 296.68 296.69 11.3K
12:07 296.78 296.85 296.76 296.85 25.5K
12:08 296.80 296.81 296.80 296.81 4.7K
12:09 296.82 296.82 296.79 296.79 6.5K
12:10 296.78 296.84 296.78 296.84 11.0K
12:11 296.85 296.92 296.85 296.92 47.1K
12:12 296.91 296.92 296.91 296.91 1.4K
12:13 296.90 296.96 296.90 296.95 7.9K
12:14 296.96 297.10 296.96 297.09 12.7K
12:15 297.07 297.09 297.06 297.06 9.5K
12:16 297.04 297.04 297.00 297.00 10.9K
12:17 296.99 297.00 296.93 296.93 16.3K
12:18 296.94 297.02 296.93 297.02 21.3K
12:19 297.10 297.10 297.01 297.01 21.6K
12:20 297.00 297.02 297.00 297.00 6.0K
12:21 297.00 297.00 296.94 296.94 6.5K
12:22 296.94 296.94 296.89 296.92 11.1K
12:23 296.91 296.95 296.91 296.95 3.4K
12:24 296.93 296.93 296.92 296.92 5.1K
12:25 296.91 296.95 296.91 296.95 5.8K
12:26 296.97 296.97 296.90 296.91 14.4K
12:27 296.90 296.94 296.90 296.94 5.3K
12:28 296.97 296.99 296.97 296.99 4.2K
12:29 296.99 297.01 296.99 297.01 7.8K
12:30 297.00 297.01 296.88 296.88 18.4K
12:31 296.96 297.03 296.96 297.00 23.8K
12:32 297.00 297.10 297.00 297.08 18.1K
12:33 297.08 297.08 297.05 297.05 10.4K
12:34 297.04 297.04 297.01 297.01 7.5K
12:35 297.03 297.11 297.03 297.11 12.5K
12:36 297.16 297.23 297.16 297.23 25.7K
12:37 297.22 297.31 297.22 297.29 4.2K
12:38 297.28 297.33 297.28 297.33 10.7K
12:39 297.32 297.34 297.30 297.30 7.0K
12:40 297.30 297.30 297.28 297.28 3.9K
12:41 297.28 297.28 297.25 297.26 25.7K
12:42 297.32 297.36 297.31 297.31 14.2K
12:43 297.31 297.31 297.29 297.30 3.8K
12:44 297.28 297.28 297.27 297.27 4.6K
12:45 297.25 297.25 297.24 297.25 3.0K
12:46 297.25 297.25 297.23 297.25 16.5K
12:47 297.25 297.25 297.20 297.21 10.8K
12:48 297.17 297.17 297.12 297.15 20.5K
12:49 297.13 297.13 297.13 297.13 9.9K
12:50 297.14 297.17 297.14 297.17 6.9K
12:51 297.14 297.15 297.12 297.12 9.5K
12:52 297.09 297.10 297.09 297.09 4.6K
12:53 297.06 297.06 297.05 297.05 11.9K
12:54 297.06 297.06 297.01 297.01 11.9K
12:55 296.98 296.99 296.93 296.93 11.7K
12:56 296.87 296.87 296.76 296.76 7.5K
12:57 296.76 296.76 296.70 296.70 4.8K
12:58 296.69 296.72 296.69 296.71 23.2K
12:59 296.70 296.77 296.69 296.77 12.0K
13:00 296.79 296.81 296.79 296.81 3.8K
13:01 296.79 296.79 296.71 296.71 11.6K
13:02 296.72 296.81 296.72 296.80 12.8K
13:03 296.86 296.87 296.86 296.86 3.9K
13:04 296.86 296.86 296.80 296.80 4.4K
13:05 296.80 296.84 296.80 296.84 10.7K
13:06 296.83 296.83 296.82 296.83 6.0K
13:07 296.80 296.80 296.77 296.78 4.9K
13:08 296.77 296.78 296.77 296.77 3.8K
13:09 296.77 296.77 296.74 296.77 23.6K
13:10 296.76 296.83 296.76 296.83 32.8K
13:11 296.82 296.82 296.73 296.73 10.8K
13:12 296.73 296.78 296.73 296.78 26.0K
13:13 296.83 296.84 296.83 296.84 2.0K
13:14 296.86 296.89 296.86 296.88 7.9K
13:15 296.87 296.87 296.87 296.87 1.9K
13:16 296.85 296.88 296.85 296.88 12.1K
13:17 296.89 297.01 296.89 297.01 14.2K
13:18 297.07 297.13 297.07 297.12 21.9K
13:19 297.06 297.07 297.03 297.03 14.1K
13:20 296.98 296.99 296.98 296.98 25.6K
13:21 296.99 296.99 296.95 296.95 7.0K
13:22 296.94 296.94 296.89 296.90 25.8K
13:23 296.89 296.90 296.89 296.89 13.9K
13:24 296.89 296.89 296.88 296.88 6.3K
13:25 296.89 297.00 296.89 297.00 16.3K
13:26 297.00 297.01 296.98 296.98 11.6K
13:27 296.96 296.96 296.88 296.88 8.5K
13:28 296.89 296.91 296.89 296.91 12.4K
13:29 296.89 296.89 296.87 296.88 20.7K
13:30 296.91 296.93 296.91 296.91 10.8K
13:31 296.90 296.91 296.87 296.91 11.7K
13:32 296.94 297.06 296.94 297.05 23.8K
13:33 297.05 297.05 297.00 297.00 27.3K
13:34 297.00 297.10 297.00 297.10 13.2K
13:35 297.10 297.14 297.10 297.14 19.2K
13:36 297.15 297.16 297.14 297.16 9.5K
13:37 297.16 297.24 297.16 297.24 16.4K
13:38 297.21 297.22 297.21 297.22 4.7K
13:39 297.24 297.27 297.24 297.27 6.0K
13:40 297.27 297.28 297.21 297.21 20.1K
13:41 297.20 297.20 297.18 297.18 11.2K
13:42 297.16 297.21 297.16 297.21 10.3K
13:43 297.19 297.25 297.19 297.22 28.6K
13:44 297.23 297.23 297.17 297.17 15.6K
13:45 297.17 297.17 297.14 297.17 15.3K
13:46 297.17 297.17 297.15 297.15 14.7K
13:47 297.15 297.15 297.12 297.12 4.7K
13:48 297.15 297.28 297.15 297.28 19.3K
13:49 297.30 297.35 297.29 297.35 13.4K
13:50 297.34 297.35 297.34 297.35 10.6K
13:51 297.33 297.34 297.33 297.34 9.4K
13:52 297.34 297.34 297.28 297.28 16.5K
13:53 297.30 297.30 297.26 297.26 26.3K
13:54 297.29 297.29 297.17 297.18 16.0K
13:55 297.17 297.17 297.13 297.13 13.5K
13:56 297.14 297.21 297.14 297.14 8.6K
13:57 297.14 297.14 297.06 297.06 8.3K
13:58 297.06 297.06 297.04 297.04 8.9K
13:59 297.03 297.03 297.02 297.02 16.6K
14:00 297.02 297.02 296.93 296.95 18.0K
14:01 296.94 296.94 296.77 296.77 32.8K
14:02 296.74 296.76 296.71 296.76 27.1K
14:03 296.72 296.72 296.65 296.65 14.1K
14:04 296.63 296.63 296.63 296.63 16.0K
14:05 296.67 296.72 296.67 296.72 16.4K
14:06 296.73 296.73 296.70 296.71 21.1K
14:07 296.69 296.69 296.60 296.60 15.0K
14:08 296.57 296.57 296.55 296.55 15.2K
14:09 296.55 296.55 296.42 296.42 30.7K
14:10 296.41 296.41 296.37 296.40 30.1K
14:11 296.40 296.41 296.38 296.38 8.9K
14:12 296.39 296.40 296.38 296.38 7.9K
14:13 296.38 296.41 296.37 296.41 18.4K
14:14 296.42 296.46 296.42 296.46 12.5K
14:15 296.49 296.51 296.49 296.51 10.9K
14:16 296.53 296.53 296.49 296.51 12.3K
14:17 296.51 296.51 296.40 296.40 10.1K
14:18 296.41 296.42 296.41 296.41 14.7K
14:19 296.42 296.48 296.42 296.48 13.6K
14:20 296.49 296.55 296.49 296.55 6.3K
14:21 296.52 296.54 296.50 296.50 7.6K
14:22 296.49 296.60 296.49 296.60 11.3K
14:23 296.65 296.84 296.65 296.84 26.4K
14:24 296.85 296.86 296.85 296.86 6.0K
14:25 296.83 296.87 296.83 296.87 18.7K
14:26 296.83 296.83 296.79 296.80 16.8K
14:27 296.77 296.79 296.77 296.79 19.8K
14:28 296.79 296.86 296.78 296.86 9.1K
14:29 296.87 296.89 296.87 296.87 9.9K
14:30 296.82 296.85 296.82 296.85 9.9K
14:31 296.83 296.87 296.83 296.87 16.0K
14:32 296.91 296.96 296.91 296.96 16.2K
14:33 297.01 297.04 297.01 297.04 17.8K
14:34 297.05 297.07 297.05 297.06 6.7K
14:35 297.04 297.04 297.01 297.01 5.1K
14:36 297.02 297.03 297.02 297.03 10.3K
14:37 296.99 296.99 296.96 296.96 8.6K
14:38 296.95 296.95 296.93 296.93 8.8K
14:39 296.94 296.96 296.94 296.95 9.5K
14:40 296.93 296.93 296.80 296.80 21.5K
14:41 296.82 296.82 296.77 296.77 13.2K
14:42 296.79 296.79 296.76 296.76 5.7K
14:43 296.76 296.76 296.73 296.73 14.2K
14:44 296.73 296.73 296.70 296.72 11.0K
14:45 296.76 296.81 296.76 296.81 13.7K
14:46 296.79 296.79 296.76 296.77 8.8K
14:47 296.74 296.81 296.72 296.80 20.7K
14:48 296.81 296.81 296.80 296.80 6.7K
14:49 296.82 296.85 296.81 296.85 13.5K
14:50 296.86 296.87 296.84 296.84 6.7K
14:51 296.84 296.84 296.81 296.81 51.9K
14:52 296.77 296.79 296.77 296.79 7.2K
14:53 296.79 296.79 296.71 296.71 20.2K
14:54 296.71 296.75 296.69 296.75 26.4K
14:55 296.75 296.76 296.73 296.73 18.7K
14:56 296.69 296.69 296.62 296.62 15.9K
14:57 296.67 296.69 296.65 296.69 8.5K
14:58 296.69 296.69 296.59 296.59 18.7K
14:59 296.58 296.58 296.47 296.48 16.3K
15:00 296.48 296.57 296.48 296.56 17.5K
15:01 296.59 296.59 296.51 296.51 28.9K
15:02 296.51 296.52 296.48 296.48 13.0K
15:03 296.51 296.52 296.49 296.51 44.9K
15:04 296.56 296.56 296.45 296.45 45.1K
15:05 296.44 296.44 296.41 296.41 13.3K
15:06 296.42 296.43 296.42 296.43 5.5K
15:07 296.44 296.44 296.38 296.38 15.0K
15:08 296.38 296.54 296.38 296.48 18.6K
15:09 296.58 296.58 296.55 296.55 14.0K
15:10 296.54 296.54 296.52 296.52 9.0K
15:11 296.52 296.54 296.52 296.54 5.6K
15:12 296.54 296.60 296.50 296.60 16.1K
15:13 296.66 296.75 296.66 296.75 10.3K
15:14 296.71 296.71 296.65 296.65 28.0K
15:15 296.65 296.68 296.65 296.68 21.5K
15:16 296.66 296.66 296.61 296.61 7.0K
15:17 296.59 296.65 296.57 296.65 21.3K
15:18 296.64 296.64 296.56 296.59 12.2K
15:19 296.54 296.54 296.51 296.51 21.4K
15:20 296.49 296.55 296.49 296.55 10.9K
15:21 296.47 296.48 296.44 296.44 23.7K
15:22 296.43 296.45 296.43 296.45 13.6K
15:23 296.49 296.52 296.48 296.52 23.2K
15:24 296.52 296.58 296.52 296.57 21.8K
15:25 296.56 296.56 296.54 296.54 15.4K
15:26 296.52 296.57 296.52 296.52 12.8K
15:27 296.52 296.53 296.50 296.50 15.0K
15:28 296.51 296.53 296.50 296.53 18.4K
15:29 296.55 296.61 296.55 296.61 16.0K
15:30 296.64 296.65 296.63 296.65 17.2K
15:31 296.61 296.61 296.59 296.59 11.6K
15:32 296.57 296.63 296.57 296.63 29.2K
15:33 296.61 296.61 296.56 296.57 19.0K
15:34 296.57 296.57 296.54 296.57 32.7K
15:35 296.56 296.57 296.53 296.53 19.2K
15:36 296.52 296.62 296.52 296.62 20.1K
15:37 296.69 296.71 296.69 296.71 8.0K
15:38 296.69 296.69 296.63 296.63 23.8K
15:39 296.61 296.61 296.51 296.51 30.2K
15:40 296.52 296.53 296.52 296.52 16.8K
15:41 296.50 296.50 296.40 296.42 27.5K
15:42 296.37 296.52 296.37 296.47 40.9K
15:43 296.42 296.42 296.36 296.38 60.2K
15:44 296.36 296.36 296.32 296.34 23.6K
15:45 296.34 296.39 296.34 296.37 26.0K
15:46 296.36 296.36 296.24 296.24 35.6K
15:47 296.25 296.28 296.25 296.28 44.1K
15:48 296.28 296.33 296.28 296.33 45.3K
15:49 296.38 296.39 296.38 296.39 32.1K
15:50 296.41 296.59 296.41 296.50 173.9K
15:51 296.55 296.57 296.53 296.57 110.6K
15:52 296.59 296.60 296.59 296.59 106.7K
15:53 296.59 296.66 296.59 296.66 67.6K
15:54 296.54 296.83 296.54 296.83 140.7K
15:55 296.79 296.81 296.76 296.76 96.7K
15:56 296.74 296.74 296.67 296.67 140.8K
15:57 296.55 296.56 296.53 296.56 135.6K
15:58 296.57 296.57 296.51 296.52 108.2K
15:59 296.55 296.58 296.55 296.56 230.2K
16:00 296.64 296.64 296.63 296.63 4,812.3K
16:01 296.63 296.63 296.63 296.63 15.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据