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
09:30 307.93 308.23 307.93 308.23 233.5K
09:31 308.19 308.19 307.56 307.65 44.0K
09:32 307.58 307.58 307.44 307.44 45.9K
09:33 307.45 307.45 307.32 307.37 10.6K
09:34 307.33 307.42 307.33 307.41 8.0K
09:35 307.43 307.69 307.43 307.59 37.9K
09:36 307.60 308.16 307.60 308.16 37.9K
09:37 308.21 308.30 308.21 308.30 66.4K
09:38 308.36 308.54 308.36 308.50 30.7K
09:39 308.48 308.51 308.38 308.45 25.4K
09:40 308.40 308.52 308.40 308.52 23.7K
09:41 308.62 308.62 308.45 308.45 20.4K
09:42 308.49 308.49 308.37 308.37 20.8K
09:43 308.42 308.61 308.42 308.61 57.2K
09:44 308.61 308.71 308.61 308.71 9.1K
09:45 308.77 309.15 308.77 309.15 53.5K
09:46 309.21 309.42 309.21 309.42 22.2K
09:47 309.43 309.46 309.40 309.42 59.3K
09:48 309.46 309.53 309.46 309.48 22.3K
09:49 309.63 309.68 309.63 309.67 129.4K
09:50 309.65 309.81 309.65 309.69 77.6K
09:51 309.67 309.87 309.66 309.87 27.0K
09:52 309.88 309.92 309.80 309.92 12.3K
09:53 309.95 309.95 309.60 309.60 33.3K
09:54 309.55 309.58 309.42 309.58 39.5K
09:55 309.67 309.96 309.67 309.96 19.8K
09:56 309.96 309.96 309.81 309.81 17.3K
09:57 309.65 309.65 309.48 309.48 22.5K
09:58 309.49 309.53 309.44 309.51 25.9K
09:59 309.46 309.51 309.39 309.39 64.6K
10:00 309.38 309.38 309.33 309.37 25.5K
10:01 309.34 309.48 309.34 309.48 53.0K
10:02 309.61 309.71 309.61 309.71 13.8K
10:03 309.70 309.70 309.54 309.54 10.9K
10:04 309.50 309.55 309.50 309.55 9.9K
10:05 309.58 309.59 309.52 309.52 24.1K
10:06 309.52 309.52 309.44 309.44 41.5K
10:07 309.46 309.46 309.41 309.41 9.3K
10:08 309.44 309.52 309.44 309.51 20.0K
10:09 309.59 309.60 309.59 309.60 30.3K
10:10 309.64 309.69 309.60 309.60 18.0K
10:11 309.63 309.63 309.62 309.62 13.8K
10:12 309.55 309.57 309.54 309.57 8.9K
10:13 309.56 309.63 309.54 309.63 21.6K
10:14 309.62 309.62 309.28 309.28 25.0K
10:15 309.21 309.21 309.11 309.14 10.0K
10:16 309.13 309.13 308.98 308.98 31.6K
10:17 308.93 308.98 308.93 308.98 12.3K
10:18 308.93 308.95 308.90 308.94 47.2K
10:19 308.97 308.97 308.93 308.94 16.4K
10:20 308.94 308.94 308.80 308.80 33.9K
10:21 308.71 308.71 308.54 308.54 78.6K
10:22 308.56 308.60 308.56 308.60 11.0K
10:23 308.62 308.62 308.57 308.57 12.8K
10:24 308.59 308.59 308.56 308.56 13.6K
10:25 308.58 308.61 308.53 308.53 30.6K
10:26 308.56 308.61 308.56 308.59 27.4K
10:27 308.60 308.60 308.48 308.48 24.1K
10:28 308.46 308.46 308.39 308.40 18.8K
10:29 308.42 308.51 308.42 308.47 32.4K
10:30 308.44 308.44 308.41 308.41 5.9K
10:31 308.41 308.41 308.39 308.41 5.7K
10:32 308.47 308.47 308.46 308.47 11.3K
10:33 308.47 308.50 308.42 308.50 64.5K
10:34 308.54 308.55 308.43 308.43 24.3K
10:35 308.39 308.43 308.37 308.43 16.6K
10:36 308.44 308.63 308.44 308.63 17.4K
10:37 308.63 308.63 308.57 308.57 8.8K
10:38 308.64 308.74 308.64 308.74 8.7K
10:39 308.72 308.77 308.72 308.77 8.8K
10:40 308.76 309.02 308.76 309.02 26.8K
10:41 309.02 309.20 309.02 309.20 25.3K
10:42 309.32 309.32 309.24 309.25 21.2K
10:43 309.25 309.25 309.16 309.18 13.1K
10:44 309.20 309.25 309.19 309.25 5.6K
10:45 309.19 309.31 309.19 309.31 24.9K
10:46 309.32 309.34 309.32 309.34 5.0K
10:47 309.40 309.46 309.40 309.46 19.1K
10:48 309.50 309.66 309.50 309.66 34.1K
10:49 309.66 309.71 309.66 309.71 9.9K
10:50 309.74 309.76 309.72 309.72 8.2K
10:51 309.71 309.71 309.68 309.71 15.3K
10:52 309.73 309.73 309.51 309.51 38.0K
10:53 309.54 309.54 309.43 309.43 17.0K
10:54 309.45 309.46 309.45 309.46 24.7K
10:55 309.48 309.55 309.48 309.55 13.9K
10:56 309.61 309.75 309.61 309.74 9.6K
10:57 309.75 309.77 309.75 309.76 10.7K
10:58 309.76 309.76 309.61 309.61 6.8K
10:59 309.60 309.65 309.59 309.61 8.9K
11:00 309.56 309.56 309.45 309.45 88.3K
11:01 309.47 309.48 309.45 309.48 33.0K
11:02 309.47 309.53 309.47 309.53 7.1K
11:03 309.51 309.52 309.46 309.46 44.6K
11:04 309.56 309.66 309.56 309.65 8.7K
11:05 309.64 309.78 309.64 309.78 7.1K
11:06 309.84 309.90 309.82 309.90 11.6K
11:07 309.89 309.89 309.67 309.67 71.6K
11:08 309.65 309.71 309.65 309.69 11.3K
11:09 309.71 309.74 309.71 309.73 6.0K
11:10 309.78 309.78 309.73 309.73 5.6K
11:11 309.71 309.71 309.64 309.64 8.0K
11:12 309.65 309.70 309.65 309.65 12.4K
11:13 309.69 309.79 309.69 309.79 3.5K
11:14 309.83 309.84 309.82 309.82 6.4K
11:15 309.77 309.87 309.77 309.87 17.7K
11:16 309.86 309.86 309.81 309.82 5.6K
11:17 309.86 309.90 309.86 309.87 10.5K
11:18 309.89 310.01 309.89 310.01 11.2K
11:19 310.01 310.01 309.98 309.98 6.5K
11:20 309.99 310.01 309.98 309.98 27.5K
11:21 309.98 310.00 309.98 310.00 9.4K
11:22 310.04 310.04 310.00 310.00 8.3K
11:23 309.99 310.02 309.98 310.02 4.8K
11:24 310.03 310.03 309.91 309.92 31.7K
11:25 309.90 309.96 309.90 309.92 18.1K
11:26 309.92 309.94 309.92 309.94 10.6K
11:27 309.95 309.95 309.91 309.91 10.7K
11:28 309.91 309.91 309.84 309.84 17.6K
11:29 309.75 309.79 309.75 309.79 7.5K
11:30 309.68 309.69 309.67 309.69 7.2K
11:31 309.69 309.71 309.68 309.68 12.9K
11:32 309.67 309.67 309.65 309.65 5.2K
11:33 309.62 309.63 309.45 309.45 20.1K
11:34 309.48 309.48 309.39 309.41 9.2K
11:35 309.41 309.57 309.41 309.57 15.2K
11:36 309.58 309.67 309.58 309.67 8.0K
11:37 309.69 309.70 309.65 309.65 11.3K
11:38 309.63 309.63 309.60 309.60 7.6K
11:39 309.58 309.66 309.58 309.66 5.9K
11:40 309.55 309.56 309.49 309.49 5.4K
11:41 309.40 309.42 309.40 309.42 15.7K
11:42 309.43 309.45 309.42 309.42 32.9K
11:43 309.32 309.40 309.31 309.31 9.5K
11:44 309.30 309.31 309.29 309.31 12.3K
11:45 309.31 309.40 309.31 309.35 15.5K
11:46 309.39 309.39 309.31 309.31 32.3K
11:47 309.32 309.32 309.26 309.27 10.9K
11:48 309.31 309.34 309.31 309.33 19.3K
11:49 309.35 309.37 309.35 309.37 19.3K
11:50 309.39 309.39 309.27 309.27 4.6K
11:51 309.23 309.24 309.21 309.21 9.0K
11:52 309.21 309.21 309.17 309.17 13.2K
11:53 309.15 309.18 309.15 309.17 85.3K
11:54 309.16 309.16 309.13 309.13 12.7K
11:55 309.15 309.19 309.15 309.17 9.7K
11:56 309.15 309.17 309.15 309.17 13.0K
11:57 309.18 309.20 309.16 309.16 12.6K
11:58 309.13 309.14 309.13 309.14 2.6K
11:59 309.14 309.14 309.09 309.09 6.4K
12:00 309.12 309.12 309.07 309.07 14.7K
12:01 309.04 309.05 309.04 309.05 8.7K
12:02 309.03 309.03 309.01 309.02 12.3K
12:03 309.01 309.01 308.99 308.99 11.5K
12:04 308.98 308.98 308.95 308.97 8.2K
12:05 308.96 308.97 308.95 308.95 6.3K
12:06 308.94 308.95 308.88 308.89 17.2K
12:07 308.89 308.92 308.89 308.90 8.7K
12:08 308.89 308.89 308.82 308.82 20.6K
12:09 308.83 308.83 308.77 308.77 27.4K
12:10 308.79 308.79 308.75 308.75 10.1K
12:11 308.74 308.82 308.74 308.82 10.8K
12:12 308.81 308.81 308.79 308.81 9.7K
12:13 308.81 308.82 308.73 308.73 22.8K
12:14 308.74 308.74 308.73 308.73 6.2K
12:15 308.75 308.76 308.71 308.76 5.4K
12:16 308.77 308.77 308.62 308.62 17.9K
12:17 308.59 308.59 308.46 308.48 12.8K
12:18 308.50 308.51 308.46 308.46 14.5K
12:19 308.44 308.44 308.34 308.34 11.0K
12:20 308.25 308.31 308.25 308.28 11.4K
12:21 308.29 308.29 308.24 308.25 9.8K
12:22 308.23 308.25 308.22 308.25 11.3K
12:23 308.30 308.30 308.21 308.23 16.4K
12:24 308.18 308.23 308.17 308.23 6.9K
12:25 308.22 308.24 308.22 308.23 13.0K
12:26 308.21 308.21 308.11 308.11 8.0K
12:27 308.08 308.08 308.00 308.00 21.3K
12:28 308.01 308.06 308.01 308.06 18.8K
12:29 308.07 308.07 308.07 308.07 2.5K
12:30 308.05 308.05 307.96 307.96 11.6K
12:31 307.97 307.97 307.96 307.97 6.8K
12:32 307.98 308.08 307.98 308.08 9.1K
12:33 308.07 308.07 308.07 308.07 8.6K
12:34 308.05 308.13 308.05 308.13 4.6K
12:35 308.15 308.22 308.12 308.12 10.6K
12:36 308.12 308.12 308.01 308.01 80.4K
12:37 307.95 307.95 307.85 307.85 42.7K
12:38 307.83 307.84 307.80 307.80 9.2K
12:39 307.81 307.81 307.77 307.77 17.4K
12:40 307.81 307.85 307.81 307.84 8.1K
12:41 307.84 307.87 307.83 307.83 7.1K
12:42 307.79 307.81 307.77 307.77 9.4K
12:43 307.69 307.79 307.69 307.79 17.1K
12:44 307.78 307.78 307.69 307.69 4.9K
12:45 307.67 307.68 307.66 307.68 5.3K
12:46 307.68 307.81 307.68 307.81 14.2K
12:47 307.84 307.86 307.83 307.86 5.1K
12:48 307.85 307.85 307.79 307.79 19.4K
12:49 307.79 307.79 307.61 307.63 19.4K
12:50 307.63 307.64 307.60 307.60 5.4K
12:51 307.57 307.60 307.56 307.60 15.8K
12:52 307.52 307.53 307.51 307.51 9.0K
12:53 307.52 307.56 307.52 307.56 16.8K
12:54 307.54 307.58 307.54 307.55 8.5K
12:55 307.55 307.55 307.51 307.52 11.8K
12:56 307.54 307.62 307.54 307.62 8.6K
12:57 307.62 307.63 307.61 307.61 6.9K
12:58 307.71 307.71 307.69 307.69 10.2K
12:59 307.69 307.74 307.69 307.74 10.0K
13:00 307.71 307.71 307.59 307.59 15.8K
13:01 307.57 307.58 307.53 307.58 14.5K
13:02 307.51 307.51 307.41 307.42 16.4K
13:03 307.47 307.47 307.41 307.41 16.6K
13:04 307.41 307.43 307.41 307.43 15.9K
13:05 307.41 307.41 307.36 307.36 6.8K
13:06 307.33 307.33 307.22 307.22 12.2K
13:07 307.27 307.30 307.27 307.30 20.7K
13:08 307.31 307.34 307.31 307.34 8.3K
13:09 307.36 307.36 307.32 307.32 3.7K
13:10 307.30 307.30 307.18 307.18 23.5K
13:11 307.18 307.18 307.04 307.04 44.4K
13:12 306.97 306.98 306.97 306.98 8.3K
13:13 306.98 306.99 306.97 306.98 11.7K
13:14 306.98 307.01 306.98 307.01 11.0K
13:15 306.95 306.95 306.77 306.77 32.6K
13:16 306.73 306.73 306.64 306.64 5.8K
13:17 306.68 306.70 306.65 306.70 17.5K
13:18 306.69 306.76 306.69 306.76 14.8K
13:19 306.76 306.86 306.76 306.86 12.6K
13:20 306.84 306.84 306.77 306.77 5.8K
13:21 306.75 306.75 306.68 306.68 12.0K
13:22 306.71 306.80 306.71 306.80 9.7K
13:23 306.80 306.82 306.80 306.82 8.3K
13:24 306.94 306.98 306.93 306.98 10.9K
13:25 307.05 307.05 307.04 307.04 9.5K
13:26 307.02 307.04 306.97 306.97 20.8K
13:27 306.95 306.95 306.87 306.87 12.6K
13:28 306.93 306.95 306.89 306.95 8.2K
13:29 306.92 307.01 306.92 307.01 13.5K
13:30 307.03 307.06 307.03 307.06 5.8K
13:31 307.04 307.15 307.04 307.15 3.3K
13:32 307.15 307.15 307.08 307.08 6.3K
13:33 307.08 307.08 307.04 307.04 9.4K
13:34 307.03 307.13 307.03 307.13 53.6K
13:35 307.17 307.17 307.13 307.17 14.7K
13:36 307.17 307.17 307.15 307.15 15.1K
13:37 307.00 307.01 306.93 306.93 31.4K
13:38 306.93 306.99 306.93 306.99 4.6K
13:39 307.04 307.04 307.00 307.02 13.6K
13:40 307.03 307.03 306.89 306.89 31.3K
13:41 306.89 306.89 306.82 306.82 11.9K
13:42 306.81 306.81 306.79 306.79 5.4K
13:43 306.87 306.87 306.84 306.84 6.1K
13:44 306.94 306.95 306.94 306.94 26.9K
13:45 306.94 306.94 306.92 306.93 5.3K
13:46 306.93 306.99 306.93 306.99 9.9K
13:47 307.00 307.08 307.00 307.08 9.5K
13:48 307.08 307.08 307.04 307.05 8.8K
13:49 306.98 306.98 306.89 306.89 19.9K
13:50 306.89 306.89 306.86 306.86 5.2K
13:51 306.86 306.91 306.86 306.91 13.4K
13:52 306.94 306.97 306.91 306.92 9.2K
13:53 306.91 306.95 306.91 306.95 6.8K
13:54 306.98 307.00 306.97 306.97 15.6K
13:55 306.96 307.04 306.96 307.04 21.8K
13:56 307.06 307.06 307.02 307.02 4.5K
13:57 307.02 307.19 307.02 307.19 26.4K
13:58 307.23 307.29 307.23 307.29 5.3K
13:59 307.37 307.45 307.37 307.45 19.7K
14:00 307.44 307.48 307.44 307.46 7.7K
14:01 307.34 307.35 307.34 307.35 16.0K
14:02 307.35 307.38 307.35 307.38 12.1K
14:03 307.44 307.44 307.37 307.37 8.1K
14:04 307.36 307.37 307.36 307.37 12.4K
14:05 307.40 307.42 307.40 307.42 7.6K
14:06 307.41 307.41 307.35 307.37 7.9K
14:07 307.37 307.42 307.37 307.40 21.7K
14:08 307.40 307.45 307.39 307.45 7.9K
14:09 307.49 307.51 307.49 307.51 3.7K
14:10 307.49 307.49 307.45 307.46 17.5K
14:11 307.49 307.50 307.47 307.47 52.5K
14:12 307.47 307.59 307.47 307.59 23.6K
14:13 307.59 307.61 307.58 307.58 5.5K
14:14 307.58 307.59 307.57 307.59 17.6K
14:15 307.59 307.60 307.55 307.56 18.3K
14:16 307.55 307.58 307.54 307.56 32.5K
14:17 307.54 307.60 307.53 307.60 19.7K
14:18 307.56 307.58 307.52 307.52 11.7K
14:19 307.51 307.52 307.51 307.51 16.9K
14:20 307.53 307.53 307.47 307.50 16.6K
14:21 307.49 307.49 307.41 307.41 6.0K
14:22 307.41 307.41 307.36 307.38 12.7K
14:23 307.40 307.46 307.40 307.46 9.9K
14:24 307.46 307.47 307.41 307.41 9.4K
14:25 307.51 307.69 307.51 307.69 29.2K
14:26 307.78 307.81 307.77 307.77 23.4K
14:27 307.75 307.76 307.74 307.74 7.3K
14:28 307.74 307.74 307.71 307.71 11.5K
14:29 307.70 307.72 307.69 307.69 41.2K
14:30 307.68 307.68 307.67 307.67 26.3K
14:31 307.72 307.76 307.72 307.76 9.4K
14:32 307.72 307.72 307.65 307.65 10.8K
14:33 307.63 307.64 307.51 307.51 22.8K
14:34 307.49 307.54 307.49 307.54 8.9K
14:35 307.54 307.54 307.50 307.50 7.0K
14:36 307.49 307.55 307.49 307.55 17.4K
14:37 307.53 307.53 307.51 307.52 2.3K
14:38 307.54 307.54 307.51 307.51 4.6K
14:39 307.51 307.54 307.51 307.51 8.7K
14:40 307.55 307.64 307.55 307.64 17.1K
14:41 307.66 307.69 307.66 307.69 5.8K
14:42 307.66 307.74 307.66 307.74 11.7K
14:43 307.76 307.81 307.76 307.81 11.2K
14:44 307.82 307.84 307.77 307.77 8.9K
14:45 307.77 307.78 307.77 307.78 10.7K
14:46 307.75 307.76 307.68 307.68 8.1K
14:47 307.69 307.74 307.69 307.74 8.9K
14:48 307.74 307.74 307.67 307.67 5.8K
14:49 307.68 307.69 307.67 307.68 17.7K
14:50 307.70 307.70 307.68 307.68 4.7K
14:51 307.65 307.68 307.65 307.68 4.6K
14:52 307.64 307.65 307.61 307.61 7.7K
14:53 307.61 307.63 307.61 307.63 16.5K
14:54 307.63 307.65 307.63 307.64 12.0K
14:55 307.65 307.72 307.65 307.72 17.7K
14:56 307.80 307.92 307.80 307.90 39.8K
14:57 307.91 307.93 307.88 307.90 13.4K
14:58 307.92 308.03 307.92 308.03 13.5K
14:59 308.04 308.06 308.03 308.06 13.9K
15:00 308.09 308.09 308.02 308.02 26.7K
15:01 308.14 308.15 308.13 308.13 8.6K
15:02 308.15 308.15 308.11 308.11 14.8K
15:03 308.12 308.16 308.10 308.16 13.8K
15:04 308.15 308.16 308.12 308.12 6.5K
15:05 308.11 308.13 308.11 308.13 6.7K
15:06 308.15 308.15 308.07 308.09 15.0K
15:07 308.12 308.12 308.06 308.06 12.6K
15:08 308.06 308.06 308.00 308.00 6.3K
15:09 308.00 308.01 307.96 307.96 8.0K
15:10 307.95 307.95 307.94 307.94 8.0K
15:11 307.94 307.95 307.94 307.95 8.7K
15:12 307.98 307.99 307.93 307.94 33.8K
15:13 307.93 307.98 307.93 307.96 18.3K
15:14 307.96 308.00 307.96 308.00 9.7K
15:15 308.01 308.06 308.00 308.06 15.2K
15:16 308.11 308.11 308.06 308.07 17.8K
15:17 308.08 308.09 308.07 308.08 8.3K
15:18 308.08 308.18 308.08 308.14 32.9K
15:19 308.13 308.18 308.10 308.18 15.6K
15:20 308.14 308.15 308.13 308.14 18.5K
15:21 308.14 308.21 308.14 308.21 9.6K
15:22 308.23 308.28 308.23 308.28 10.5K
15:23 308.29 308.29 308.25 308.26 12.1K
15:24 308.26 308.26 308.22 308.23 7.1K
15:25 308.22 308.22 308.17 308.17 18.4K
15:26 308.16 308.23 308.16 308.23 18.3K
15:27 308.19 308.19 308.14 308.14 13.5K
15:28 308.12 308.13 308.10 308.13 19.7K
15:29 308.17 308.19 308.15 308.16 23.8K
15:30 308.20 308.20 308.05 308.05 35.7K
15:31 308.07 308.11 308.07 308.11 13.8K
15:32 308.11 308.14 308.11 308.14 13.8K
15:33 308.09 308.10 308.05 308.05 17.4K
15:34 308.06 308.07 308.06 308.07 29.3K
15:35 308.02 308.06 307.99 308.06 31.9K
15:36 308.06 308.11 308.06 308.11 21.6K
15:37 308.14 308.14 308.02 308.02 23.1K
15:38 308.06 308.06 307.99 307.99 54.9K
15:39 308.07 308.09 308.07 308.09 24.5K
15:40 308.07 308.07 307.97 307.97 34.4K
15:41 307.97 308.08 307.97 308.08 33.1K
15:42 308.11 308.16 308.11 308.16 17.9K
15:43 308.24 308.29 308.20 308.29 51.2K
15:44 308.32 308.37 308.32 308.37 32.8K
15:45 308.33 308.33 308.29 308.29 26.0K
15:46 308.32 308.32 308.28 308.28 30.7K
15:47 308.28 308.29 308.27 308.29 45.2K
15:48 308.26 308.26 308.24 308.24 59.5K
15:49 308.25 308.27 308.21 308.25 43.5K
15:50 308.45 308.55 308.45 308.49 148.7K
15:51 308.37 308.37 308.31 308.32 60.1K
15:52 308.26 308.27 308.20 308.20 47.4K
15:53 308.16 308.17 308.15 308.17 107.2K
15:54 308.06 308.06 308.01 308.02 87.1K
15:55 308.10 308.22 308.10 308.21 111.1K
15:56 308.12 308.16 308.12 308.13 138.3K
15:57 308.12 308.16 308.12 308.14 107.0K
15:58 308.12 308.12 308.09 308.09 129.5K
15:59 308.12 308.12 308.05 308.05 169.3K
16:00 308.07 308.07 308.07 308.07 5,573.6K
16:01 308.07 308.07 308.07 308.07 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