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
09:30 297.63 299.56 297.63 299.43 276.0K
09:31 299.52 299.82 299.52 299.74 47.3K
09:32 299.82 299.82 299.68 299.68 47.5K
09:33 299.61 299.74 299.61 299.74 20.6K
09:34 299.66 299.66 299.57 299.57 29.2K
09:35 299.55 299.63 299.45 299.45 18.5K
09:36 299.37 299.37 299.13 299.13 29.1K
09:37 299.12 299.12 299.00 299.02 12.7K
09:38 298.89 298.89 298.60 298.60 34.1K
09:39 298.63 298.63 298.59 298.59 18.4K
09:40 298.61 298.85 298.61 298.85 23.9K
09:41 298.87 298.96 298.87 298.96 17.4K
09:42 299.09 299.33 299.09 299.33 45.1K
09:43 299.34 299.47 299.34 299.47 30.3K
09:44 299.66 299.83 299.66 299.83 52.4K
09:45 299.83 299.86 299.79 299.79 27.4K
09:46 299.84 299.84 299.75 299.75 12.3K
09:47 299.74 299.74 299.61 299.62 39.0K
09:48 299.57 299.58 299.52 299.52 21.4K
09:49 299.44 299.44 299.38 299.38 23.7K
09:50 299.37 299.40 299.26 299.26 17.3K
09:51 299.20 299.20 299.15 299.15 42.0K
09:52 299.16 299.16 299.05 299.05 15.9K
09:53 299.02 299.02 298.94 298.94 11.9K
09:54 298.95 299.07 298.95 299.07 21.9K
09:55 299.10 299.16 299.07 299.16 37.6K
09:56 299.25 299.30 299.25 299.28 15.6K
09:57 299.29 299.39 299.29 299.39 20.2K
09:58 299.40 299.40 299.20 299.20 12.3K
09:59 299.21 299.28 299.21 299.25 12.7K
10:00 299.32 299.32 299.22 299.25 26.1K
10:01 299.26 299.27 299.25 299.25 9.7K
10:02 299.15 299.17 299.13 299.17 16.8K
10:03 299.15 299.20 299.13 299.19 17.6K
10:04 299.17 299.20 299.07 299.07 12.8K
10:05 299.06 299.06 299.04 299.06 14.5K
10:06 299.03 299.11 299.03 299.05 7.1K
10:07 298.98 298.98 298.95 298.95 15.9K
10:08 298.95 298.96 298.91 298.94 13.6K
10:09 298.93 299.06 298.93 299.03 13.5K
10:10 299.05 299.05 298.99 299.01 18.9K
10:11 299.00 299.08 299.00 299.08 17.1K
10:12 299.12 299.16 299.11 299.16 15.4K
10:13 299.18 299.21 299.18 299.21 10.2K
10:14 299.20 299.20 299.15 299.19 64.3K
10:15 299.17 299.19 299.12 299.12 13.9K
10:16 299.05 299.05 299.02 299.02 11.8K
10:17 299.04 299.08 299.04 299.08 12.6K
10:18 299.10 299.12 299.10 299.12 15.3K
10:19 299.11 299.12 299.11 299.11 6.8K
10:20 298.97 298.97 298.86 298.86 16.6K
10:21 298.86 298.86 298.74 298.78 6.9K
10:22 298.77 298.80 298.77 298.80 6.6K
10:23 298.70 298.70 298.63 298.66 10.8K
10:24 298.73 298.77 298.65 298.77 12.6K
10:25 298.77 298.77 298.76 298.76 10.4K
10:26 298.79 298.79 298.55 298.55 13.5K
10:27 298.52 298.58 298.52 298.55 6.7K
10:28 298.53 298.53 298.45 298.53 9.5K
10:29 298.49 298.49 298.37 298.37 14.3K
10:30 298.26 298.26 298.20 298.20 25.1K
10:31 298.15 298.15 298.01 298.01 13.9K
10:32 298.00 298.09 298.00 298.09 7.9K
10:33 298.09 298.14 298.09 298.13 33.6K
10:34 298.17 298.24 298.17 298.24 18.5K
10:35 298.25 298.25 298.05 298.05 14.6K
10:36 298.04 298.04 297.91 297.91 15.3K
10:37 297.90 298.07 297.90 297.99 9.4K
10:38 297.97 297.97 297.91 297.91 18.2K
10:39 297.91 297.91 297.76 297.76 17.1K
10:40 297.68 297.68 297.68 297.68 28.5K
10:41 297.71 297.80 297.71 297.80 13.4K
10:42 297.80 297.88 297.80 297.87 14.1K
10:43 297.83 297.83 297.80 297.80 8.5K
10:44 297.83 297.83 297.76 297.76 14.7K
10:45 297.72 297.72 297.64 297.67 30.9K
10:46 297.67 297.67 297.64 297.64 5.4K
10:47 297.63 297.63 297.43 297.43 15.7K
10:48 297.43 297.43 297.36 297.37 17.7K
10:49 297.34 297.34 297.12 297.12 70.3K
10:50 297.12 297.12 296.99 297.00 7.7K
10:51 297.07 297.12 297.07 297.12 25.4K
10:52 297.12 297.16 297.12 297.12 6.4K
10:53 297.14 297.14 297.10 297.11 6.3K
10:54 297.13 297.17 297.11 297.11 26.2K
10:55 297.09 297.14 297.09 297.14 33.9K
10:56 297.08 297.08 296.99 296.99 16.9K
10:57 297.02 297.07 297.02 297.07 13.6K
10:58 297.11 297.12 297.08 297.08 33.1K
10:59 297.07 297.07 296.98 296.98 6.8K
11:00 296.95 297.00 296.95 296.98 13.3K
11:01 296.97 297.00 296.97 297.00 3.8K
11:02 296.94 296.96 296.90 296.90 7.5K
11:03 296.94 296.95 296.93 296.93 8.5K
11:04 296.93 296.97 296.92 296.97 9.9K
11:05 296.99 297.06 296.99 297.06 14.2K
11:06 297.07 297.09 297.07 297.09 11.4K
11:07 297.07 297.07 296.99 296.99 17.5K
11:08 297.00 297.01 296.85 296.85 42.9K
11:09 296.79 296.96 296.79 296.96 14.6K
11:10 296.99 296.99 296.96 296.98 4.7K
11:11 296.98 297.00 296.98 296.98 55.4K
11:12 296.96 296.96 296.85 296.85 8.4K
11:13 296.86 296.95 296.86 296.95 14.6K
11:14 296.94 296.94 296.89 296.89 57.8K
11:15 296.94 296.94 296.90 296.91 6.3K
11:16 296.90 296.92 296.84 296.84 34.3K
11:17 296.75 296.75 296.75 296.75 8.3K
11:18 296.80 296.82 296.80 296.81 20.0K
11:19 296.85 296.85 296.83 296.83 4.8K
11:20 296.84 296.84 296.77 296.81 6.3K
11:21 296.79 296.85 296.75 296.75 15.1K
11:22 296.85 296.94 296.85 296.94 12.4K
11:23 296.93 297.03 296.91 297.03 8.8K
11:24 297.03 297.03 297.01 297.01 9.2K
11:25 297.02 297.02 296.97 296.97 9.1K
11:26 296.90 296.92 296.89 296.92 15.0K
11:27 296.92 296.93 296.91 296.93 5.5K
11:28 296.93 296.96 296.93 296.94 13.4K
11:29 296.91 296.96 296.91 296.96 8.0K
11:30 296.95 296.95 296.87 296.87 3.5K
11:31 296.85 296.85 296.79 296.79 13.3K
11:32 296.76 296.81 296.76 296.79 19.2K
11:33 296.86 296.91 296.86 296.87 11.2K
11:34 296.87 296.87 296.80 296.80 13.9K
11:35 296.80 296.83 296.80 296.82 5.1K
11:36 296.84 296.98 296.84 296.98 21.4K
11:37 297.02 297.02 296.86 296.86 19.7K
11:38 296.83 296.84 296.83 296.83 6.6K
11:39 296.73 296.73 296.69 296.69 31.9K
11:40 296.65 296.65 296.59 296.59 21.2K
11:41 296.56 296.58 296.56 296.58 42.4K
11:42 296.56 296.61 296.56 296.61 11.1K
11:43 296.66 296.71 296.60 296.60 37.3K
11:44 296.63 296.65 296.62 296.65 9.3K
11:45 296.64 296.65 296.62 296.62 6.3K
11:46 296.59 296.60 296.59 296.60 26.6K
11:47 296.60 296.60 296.59 296.60 7.3K
11:48 296.57 296.58 296.57 296.58 6.1K
11:49 296.57 296.57 296.52 296.52 5.4K
11:50 296.56 296.56 296.54 296.54 15.4K
11:51 296.54 296.62 296.54 296.62 5.0K
11:52 296.64 296.70 296.63 296.70 34.0K
11:53 296.74 296.74 296.72 296.73 8.7K
11:54 296.73 296.73 296.66 296.69 13.5K
11:55 296.68 296.75 296.67 296.74 11.0K
11:56 296.76 296.77 296.76 296.77 8.0K
11:57 296.79 296.99 296.79 296.99 24.3K
11:58 297.02 297.08 297.02 297.04 17.6K
11:59 297.06 297.06 297.03 297.03 16.0K
12:00 296.99 296.99 296.96 296.96 17.8K
12:01 296.94 296.98 296.92 296.98 3.4K
12:02 296.97 296.98 296.96 296.98 8.6K
12:03 296.99 297.02 296.99 297.02 11.9K
12:04 297.01 297.05 297.00 297.05 10.9K
12:05 297.06 297.06 297.06 297.06 8.7K
12:06 297.06 297.13 297.06 297.13 11.8K
12:07 297.13 297.13 297.10 297.12 22.2K
12:08 297.13 297.13 297.08 297.08 6.5K
12:09 297.08 297.08 297.00 297.00 9.0K
12:10 297.01 297.02 297.00 297.02 3.6K
12:11 297.04 297.05 297.02 297.05 10.1K
12:12 297.07 297.08 297.07 297.08 4.9K
12:13 297.11 297.12 297.08 297.08 12.6K
12:14 297.03 297.09 297.02 297.07 11.5K
12:15 297.06 297.06 296.90 296.90 9.0K
12:16 296.89 296.92 296.89 296.92 9.7K
12:17 296.98 297.07 296.98 297.07 33.1K
12:18 297.16 297.18 297.16 297.17 117.1K
12:19 297.10 297.10 296.98 296.98 13.4K
12:20 296.96 296.96 296.94 296.94 5.1K
12:21 296.94 296.95 296.91 296.91 7.3K
12:22 296.89 296.89 296.86 296.86 8.7K
12:23 296.86 296.86 296.81 296.82 11.3K
12:24 296.82 296.90 296.82 296.90 7.9K
12:25 296.90 296.96 296.90 296.96 7.2K
12:26 296.95 296.99 296.95 296.96 7.5K
12:27 296.96 297.07 296.96 297.07 19.3K
12:28 297.08 297.11 297.08 297.11 9.8K
12:29 297.11 297.15 297.11 297.14 6.7K
12:30 297.16 297.17 297.13 297.13 10.3K
12:31 297.14 297.21 297.14 297.16 33.6K
12:32 297.15 297.15 297.14 297.15 6.5K
12:33 297.16 297.21 297.16 297.20 6.6K
12:34 297.19 297.19 297.15 297.16 7.5K
12:35 297.17 297.17 297.06 297.06 6.4K
12:36 297.06 297.13 297.05 297.13 15.9K
12:37 297.14 297.14 297.11 297.11 6.5K
12:38 297.11 297.12 297.09 297.09 4.6K
12:39 297.08 297.12 297.08 297.12 12.5K
12:40 297.11 297.11 296.90 296.90 9.1K
12:41 296.89 296.89 296.87 296.87 2.4K
12:42 296.86 296.86 296.86 296.86 7.3K
12:43 296.87 296.87 296.83 296.87 12.5K
12:44 296.87 296.90 296.87 296.90 3.7K
12:45 296.90 296.92 296.86 296.86 22.3K
12:46 296.86 296.88 296.86 296.87 8.6K
12:47 296.84 296.85 296.84 296.85 6.4K
12:48 296.86 296.86 296.85 296.85 6.3K
12:49 296.85 296.86 296.84 296.84 3.7K
12:50 296.75 296.75 296.69 296.69 13.9K
12:51 296.72 296.72 296.70 296.70 4.9K
12:52 296.70 296.70 296.54 296.54 14.9K
12:53 296.52 296.52 296.45 296.45 3.0K
12:54 296.50 296.53 296.50 296.53 8.1K
12:55 296.59 296.60 296.57 296.57 8.8K
12:56 296.55 296.55 296.55 296.55 3.9K
12:57 296.54 296.54 296.54 296.54 8.4K
12:58 296.54 296.55 296.53 296.55 6.1K
12:59 296.53 296.53 296.44 296.44 7.5K
13:00 296.44 296.61 296.44 296.61 31.8K
13:01 296.59 296.68 296.59 296.68 12.4K
13:02 296.67 296.67 296.65 296.65 4.4K
13:03 296.65 296.67 296.64 296.67 3.1K
13:04 296.64 296.66 296.64 296.65 5.9K
13:05 296.65 296.65 296.65 296.65 1.6K
13:06 296.66 296.67 296.66 296.66 7.9K
13:07 296.65 296.65 296.63 296.65 6.7K
13:08 296.62 296.62 296.57 296.58 12.1K
13:09 296.58 296.58 296.48 296.48 4.5K
13:10 296.49 296.49 296.36 296.36 28.1K
13:11 296.37 296.40 296.37 296.40 10.2K
13:12 296.39 296.42 296.38 296.42 5.9K
13:13 296.39 296.39 296.35 296.35 14.0K
13:14 296.37 296.37 296.31 296.31 10.5K
13:15 296.31 296.31 296.28 296.28 9.3K
13:16 296.30 296.31 296.30 296.30 13.3K
13:17 296.29 296.30 296.29 296.30 8.6K
13:18 296.34 296.35 296.31 296.35 10.8K
13:19 296.36 296.42 296.36 296.41 28.7K
13:20 296.57 296.64 296.57 296.63 32.6K
13:21 296.65 296.66 296.64 296.64 7.1K
13:22 296.66 296.66 296.57 296.59 14.3K
13:23 296.59 296.59 296.39 296.39 19.8K
13:24 296.38 296.43 296.38 296.43 4.3K
13:25 296.41 296.43 296.41 296.43 12.8K
13:26 296.44 296.44 296.43 296.43 5.8K
13:27 296.39 296.39 296.35 296.35 7.1K
13:28 296.37 296.38 296.37 296.37 8.1K
13:29 296.34 296.35 296.34 296.35 5.3K
13:30 296.33 296.41 296.33 296.41 7.1K
13:31 296.41 296.41 296.36 296.36 9.0K
13:32 296.46 296.47 296.46 296.46 8.4K
13:33 296.45 296.45 296.44 296.44 4.4K
13:34 296.45 296.45 296.42 296.43 5.0K
13:35 296.44 296.44 296.39 296.42 13.4K
13:36 296.42 296.42 296.40 296.42 4.2K
13:37 296.43 296.45 296.39 296.39 9.1K
13:38 296.42 296.51 296.42 296.51 3.5K
13:39 296.51 296.62 296.51 296.61 14.1K
13:40 296.61 296.61 296.55 296.57 9.4K
13:41 296.57 296.59 296.56 296.56 14.6K
13:42 296.56 296.61 296.56 296.58 11.1K
13:43 296.58 296.66 296.58 296.66 9.2K
13:44 296.66 296.68 296.62 296.62 10.2K
13:45 296.64 296.71 296.64 296.71 15.9K
13:46 296.70 296.70 296.69 296.70 16.0K
13:47 296.69 296.70 296.69 296.70 3.1K
13:48 296.57 296.60 296.57 296.60 6.0K
13:49 296.62 296.63 296.62 296.62 12.7K
13:50 296.62 296.62 296.59 296.59 13.8K
13:51 296.54 296.59 296.54 296.59 14.5K
13:52 296.59 296.60 296.59 296.60 4.6K
13:53 296.56 296.65 296.56 296.64 35.3K
13:54 296.67 296.67 296.62 296.62 13.6K
13:55 296.49 296.53 296.49 296.53 8.3K
13:56 296.52 296.52 296.40 296.40 6.5K
13:57 296.46 296.53 296.46 296.48 10.8K
13:58 296.49 296.52 296.49 296.52 7.1K
13:59 296.55 296.56 296.51 296.51 6.9K
14:00 296.49 296.49 296.41 296.43 7.8K
14:01 296.44 296.44 296.38 296.38 10.2K
14:02 296.28 296.30 296.28 296.30 9.8K
14:03 296.29 296.32 296.27 296.32 10.4K
14:04 296.34 296.38 296.33 296.38 35.1K
14:05 296.38 296.38 296.36 296.36 5.9K
14:06 296.36 296.36 296.35 296.36 36.1K
14:07 296.37 296.42 296.37 296.42 25.6K
14:08 296.42 296.42 296.32 296.32 19.5K
14:09 296.34 296.35 296.33 296.33 18.1K
14:10 296.31 296.32 296.30 296.30 7.4K
14:11 296.29 296.30 296.28 296.29 11.0K
14:12 296.29 296.29 296.23 296.23 11.2K
14:13 296.28 296.33 296.28 296.33 12.3K
14:14 296.32 296.32 296.31 296.31 29.2K
14:15 296.32 296.47 296.32 296.47 20.7K
14:16 296.49 296.62 296.49 296.58 13.0K
14:17 296.58 296.59 296.55 296.55 10.9K
14:18 296.49 296.62 296.49 296.62 15.0K
14:19 296.65 296.65 296.55 296.55 13.6K
14:20 296.53 296.56 296.53 296.56 5.0K
14:21 296.59 296.87 296.57 296.85 38.6K
14:22 296.83 296.83 296.80 296.83 9.7K
14:23 296.82 296.86 296.82 296.86 6.8K
14:24 296.81 296.81 296.79 296.80 20.0K
14:25 296.76 296.86 296.76 296.86 13.1K
14:26 296.88 296.88 296.80 296.80 11.9K
14:27 296.80 296.83 296.80 296.83 9.2K
14:28 296.84 296.88 296.84 296.88 13.0K
14:29 296.90 296.90 296.89 296.89 13.1K
14:30 296.91 296.91 296.88 296.88 10.5K
14:31 296.87 296.87 296.78 296.78 9.6K
14:32 296.79 296.79 296.75 296.77 8.3K
14:33 296.83 296.86 296.83 296.86 9.7K
14:34 296.82 296.88 296.82 296.88 42.8K
14:35 296.86 296.86 296.84 296.86 8.3K
14:36 296.84 296.90 296.84 296.90 16.0K
14:37 296.93 296.96 296.91 296.96 16.5K
14:38 296.93 296.99 296.93 296.96 10.8K
14:39 296.92 296.95 296.92 296.94 20.5K
14:40 296.95 297.07 296.95 297.07 8.9K
14:41 297.09 297.11 297.06 297.09 9.1K
14:42 297.10 297.14 297.10 297.11 19.2K
14:43 297.12 297.13 297.11 297.12 8.9K
14:44 297.12 297.15 297.12 297.13 11.6K
14:45 297.11 297.11 297.04 297.04 8.6K
14:46 297.02 297.02 296.92 296.92 8.0K
14:47 296.96 296.97 296.94 296.97 15.1K
14:48 296.95 296.98 296.95 296.97 13.7K
14:49 296.97 296.97 296.87 296.89 14.9K
14:50 296.89 296.89 296.86 296.87 6.3K
14:51 296.88 296.89 296.87 296.88 13.5K
14:52 296.94 296.97 296.93 296.94 14.7K
14:53 296.95 297.00 296.95 297.00 10.2K
14:54 296.98 296.98 296.94 296.94 3.5K
14:55 297.00 297.09 296.97 297.09 31.2K
14:56 297.08 297.08 297.01 297.01 3.1K
14:57 296.95 296.98 296.95 296.98 6.2K
14:58 297.00 297.00 296.97 296.97 8.2K
14:59 296.85 296.85 296.80 296.80 25.9K
15:00 296.79 296.79 296.74 296.78 12.1K
15:01 296.79 296.79 296.68 296.68 12.3K
15:02 296.58 296.59 296.52 296.52 11.2K
15:03 296.54 296.60 296.54 296.60 11.5K
15:04 296.61 296.63 296.61 296.61 7.5K
15:05 296.64 296.69 296.64 296.69 7.2K
15:06 296.76 296.76 296.76 296.76 10.7K
15:07 296.74 296.74 296.71 296.71 21.3K
15:08 296.70 296.70 296.55 296.55 15.5K
15:09 296.54 296.54 296.45 296.46 13.3K
15:10 296.47 296.50 296.46 296.46 28.4K
15:11 296.42 296.46 296.42 296.46 9.5K
15:12 296.50 296.52 296.50 296.52 7.7K
15:13 296.55 296.58 296.55 296.58 8.8K
15:14 296.60 296.72 296.60 296.72 15.3K
15:15 296.73 296.74 296.71 296.74 9.4K
15:16 296.60 296.61 296.57 296.57 48.4K
15:17 296.53 296.53 296.48 296.49 26.6K
15:18 296.47 296.55 296.47 296.55 38.7K
15:19 296.55 296.58 296.54 296.54 26.2K
15:20 296.49 296.56 296.49 296.55 70.3K
15:21 296.59 296.70 296.58 296.70 16.3K
15:22 296.71 296.81 296.71 296.81 19.6K
15:23 296.81 296.91 296.81 296.91 10.5K
15:24 296.92 297.03 296.92 296.99 48.5K
15:25 296.96 297.02 296.96 297.02 24.8K
15:26 296.99 297.00 296.87 296.87 24.4K
15:27 296.81 296.84 296.81 296.84 12.2K
15:28 296.88 297.01 296.88 297.01 15.8K
15:29 297.06 297.17 297.06 297.15 16.8K
15:30 297.15 297.17 297.14 297.14 18.7K
15:31 297.11 297.17 297.08 297.17 33.1K
15:32 297.21 297.31 297.21 297.26 35.1K
15:33 297.25 297.28 297.25 297.28 19.8K
15:34 297.28 297.28 297.18 297.23 27.9K
15:35 297.18 297.20 297.16 297.20 30.7K
15:36 297.21 297.21 297.16 297.16 18.2K
15:37 297.19 297.37 297.19 297.34 33.5K
15:38 297.34 297.34 297.28 297.28 48.8K
15:39 297.23 297.24 297.22 297.22 19.7K
15:40 297.22 297.22 297.13 297.14 40.9K
15:41 297.08 297.20 297.08 297.19 23.8K
15:42 297.17 297.18 297.12 297.18 34.2K
15:43 297.25 297.25 297.10 297.10 40.0K
15:44 297.02 297.09 297.00 297.00 32.8K
15:45 297.04 297.09 297.04 297.09 42.5K
15:46 297.15 297.23 297.15 297.23 29.3K
15:47 297.18 297.18 297.07 297.16 47.2K
15:48 297.17 297.17 297.09 297.11 24.3K
15:49 297.04 297.05 297.00 297.05 34.3K
15:50 297.13 297.13 297.04 297.04 67.0K
15:51 297.08 297.08 297.00 297.00 63.1K
15:52 296.97 297.04 296.97 296.99 52.9K
15:53 297.01 297.01 296.95 296.95 135.2K
15:54 296.93 296.93 296.87 296.90 62.8K
15:55 296.87 296.97 296.87 296.97 77.8K
15:56 296.97 297.03 296.97 297.01 126.3K
15:57 296.97 296.97 296.94 296.94 111.4K
15:58 296.97 297.02 296.97 297.01 84.5K
15:59 297.00 297.00 296.93 296.97 203.0K
16:00 296.97 296.97 296.97 296.97 4,551.4K
16:01 296.97 296.97 296.97 296.97 174.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据