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
09:30 318.44 318.66 318.36 318.66 263.2K
09:31 318.97 318.97 316.55 316.55 125.4K
09:32 316.36 316.72 316.36 316.72 85.6K
09:33 316.70 317.86 316.70 317.86 31.3K
09:34 317.83 317.87 317.66 317.66 37.5K
09:35 317.72 317.72 317.51 317.51 19.0K
09:36 317.40 317.40 316.60 316.60 64.8K
09:37 316.28 316.62 316.28 316.62 135.0K
09:38 316.60 316.92 316.60 316.75 45.8K
09:39 316.88 317.08 316.88 316.95 56.2K
09:40 317.12 317.12 316.73 316.73 46.8K
09:41 316.40 316.72 316.32 316.72 55.5K
09:42 316.77 316.77 316.59 316.65 42.0K
09:43 316.68 317.01 316.62 316.92 104.3K
09:44 317.09 317.32 317.06 317.32 44.9K
09:45 317.24 317.24 316.55 316.55 48.8K
09:46 316.51 316.51 316.39 316.39 28.8K
09:47 316.13 316.32 316.13 316.19 59.4K
09:48 316.26 316.26 315.71 315.71 42.7K
09:49 315.65 315.65 314.97 314.97 84.8K
09:50 314.80 314.91 314.74 314.91 65.6K
09:51 314.96 314.96 314.65 314.65 30.4K
09:52 314.52 314.52 314.35 314.40 43.1K
09:53 314.57 314.97 314.57 314.92 105.9K
09:54 315.18 315.27 315.18 315.27 41.8K
09:55 314.83 314.83 314.39 314.63 70.3K
09:56 314.60 314.65 314.31 314.31 43.6K
09:57 314.10 314.21 314.10 314.21 148.6K
09:58 314.42 314.72 314.42 314.72 44.9K
09:59 314.69 314.69 314.36 314.36 42.1K
10:00 314.29 314.29 313.58 313.58 97.1K
10:01 313.65 313.87 313.65 313.84 45.5K
10:02 313.60 313.60 313.39 313.39 46.9K
10:03 313.26 313.39 313.08 313.39 52.4K
10:04 314.00 314.30 313.96 314.30 75.2K
10:05 314.26 314.26 313.99 313.99 34.0K
10:06 314.01 314.14 314.01 314.14 24.4K
10:07 314.36 314.36 314.03 314.06 25.9K
10:08 314.06 314.16 314.06 314.15 44.9K
10:09 314.17 314.40 314.17 314.40 55.3K
10:10 314.22 314.22 313.83 313.83 40.6K
10:11 313.99 314.29 313.99 314.29 62.2K
10:12 314.47 314.55 314.26 314.26 49.2K
10:13 314.24 314.24 314.07 314.12 32.4K
10:14 314.10 314.31 314.08 314.31 30.0K
10:15 314.27 314.27 314.15 314.27 30.4K
10:16 314.16 314.28 314.03 314.03 35.3K
10:17 314.16 314.22 314.16 314.22 36.4K
10:18 314.22 314.22 314.16 314.19 30.9K
10:19 314.16 314.23 314.14 314.22 35.5K
10:20 314.20 314.21 314.17 314.21 38.8K
10:21 314.41 314.73 314.41 314.73 80.9K
10:22 314.69 314.79 314.69 314.79 46.0K
10:23 314.72 314.78 314.64 314.64 28.4K
10:24 314.57 314.63 314.41 314.63 61.0K
10:25 314.73 314.75 314.72 314.72 31.1K
10:26 314.70 314.70 314.59 314.68 29.3K
10:27 314.66 314.72 314.65 314.65 36.6K
10:28 314.64 314.71 314.36 314.36 25.8K
10:29 314.17 314.24 314.14 314.24 59.1K
10:30 314.16 314.30 314.16 314.29 58.6K
10:31 314.50 314.94 314.50 314.94 67.0K
10:32 314.90 314.90 314.58 314.58 33.7K
10:33 314.69 314.74 314.61 314.61 54.9K
10:34 314.56 314.56 314.34 314.34 24.4K
10:35 314.30 314.30 313.95 314.00 41.3K
10:36 313.97 313.97 313.79 313.79 52.0K
10:37 313.87 313.87 313.69 313.69 34.0K
10:38 313.82 313.97 313.80 313.91 73.3K
10:39 313.96 313.96 313.77 313.77 38.7K
10:40 313.81 313.81 313.53 313.53 34.7K
10:41 313.45 313.57 313.45 313.57 36.7K
10:42 313.59 313.90 313.59 313.90 39.2K
10:43 313.89 313.98 313.88 313.88 57.9K
10:44 313.84 314.06 313.80 313.87 62.7K
10:45 313.81 313.89 313.81 313.83 50.3K
10:46 313.85 313.85 313.51 313.51 41.7K
10:47 313.36 313.36 313.05 313.05 42.5K
10:48 312.93 312.93 312.74 312.83 58.4K
10:49 312.72 312.82 312.72 312.82 118.3K
10:50 312.80 312.86 312.66 312.86 34.1K
10:51 312.75 312.98 312.72 312.98 45.8K
10:52 313.10 313.41 313.10 313.20 73.8K
10:53 313.22 313.22 313.09 313.09 53.3K
10:54 313.09 313.52 313.09 313.51 49.2K
10:55 313.58 313.82 313.58 313.78 41.2K
10:56 313.75 313.88 313.75 313.88 32.2K
10:57 314.13 314.68 314.13 314.68 71.3K
10:58 314.72 314.86 314.72 314.86 47.4K
10:59 314.97 314.97 314.88 314.88 63.0K
11:00 314.67 314.72 314.64 314.72 45.6K
11:01 314.68 314.68 314.42 314.56 72.1K
11:02 314.58 314.97 314.58 314.97 66.3K
11:03 314.98 315.13 314.96 314.96 31.8K
11:04 314.98 315.08 314.98 315.07 40.7K
11:05 315.04 315.04 314.79 314.86 37.0K
11:06 314.80 314.80 314.65 314.65 49.6K
11:07 314.58 314.66 314.53 314.53 29.5K
11:08 314.38 314.44 314.30 314.35 34.0K
11:09 314.39 314.46 314.39 314.43 37.9K
11:10 314.36 314.36 314.19 314.20 40.7K
11:11 314.15 314.28 314.15 314.28 40.9K
11:12 314.37 314.37 314.25 314.25 48.5K
11:13 314.31 314.40 314.31 314.40 81.7K
11:14 314.31 314.31 314.16 314.16 33.5K
11:15 314.13 314.33 314.13 314.27 52.8K
11:16 314.29 314.29 314.23 314.23 95.1K
11:17 314.33 314.59 314.21 314.59 71.1K
11:18 314.74 314.75 314.56 314.56 71.3K
11:19 314.51 314.51 314.32 314.32 38.3K
11:20 314.20 314.31 314.20 314.30 62.1K
11:21 314.40 314.56 314.40 314.56 28.9K
11:22 314.50 314.70 314.50 314.70 56.1K
11:23 314.69 314.81 314.69 314.81 20.2K
11:24 314.81 315.04 314.81 315.04 22.1K
11:25 315.01 315.01 314.89 314.89 54.8K
11:26 314.78 314.80 314.61 314.61 34.0K
11:27 314.54 314.63 314.54 314.58 31.1K
11:28 314.57 314.62 314.49 314.49 23.9K
11:29 314.50 314.52 314.44 314.44 23.7K
11:30 314.48 314.52 314.38 314.38 22.4K
11:31 314.42 314.42 314.26 314.26 18.8K
11:32 314.25 314.25 314.12 314.12 17.6K
11:33 314.09 314.14 314.07 314.14 40.7K
11:34 314.18 314.19 314.11 314.11 20.5K
11:35 314.20 314.20 314.03 314.03 35.0K
11:36 313.87 313.87 313.60 313.60 33.4K
11:37 313.62 313.62 313.48 313.55 45.6K
11:38 313.58 313.69 313.58 313.69 37.1K
11:39 313.65 313.66 313.58 313.58 30.7K
11:40 313.55 313.56 313.38 313.38 23.5K
11:41 313.39 313.52 313.39 313.52 22.3K
11:42 313.47 313.54 313.47 313.54 22.1K
11:43 313.61 313.73 313.55 313.59 24.8K
11:44 313.57 313.60 313.56 313.59 8.9K
11:45 313.61 313.61 313.47 313.59 30.6K
11:46 313.56 313.67 313.52 313.52 25.3K
11:47 313.63 313.82 313.63 313.82 14.9K
11:48 313.87 313.94 313.83 313.90 34.8K
11:49 313.86 313.95 313.84 313.84 36.9K
11:50 313.83 313.87 313.82 313.82 35.7K
11:51 313.80 313.80 313.72 313.78 37.2K
11:52 313.71 313.71 313.29 313.29 77.7K
11:53 313.26 313.26 313.02 313.05 41.5K
11:54 313.01 313.10 313.01 313.10 21.2K
11:55 313.18 313.26 313.18 313.24 37.3K
11:56 313.43 313.50 313.36 313.36 19.1K
11:57 313.47 313.49 313.44 313.44 20.6K
11:58 313.43 313.43 313.27 313.43 32.7K
11:59 313.44 313.56 313.44 313.49 28.1K
12:00 313.46 313.59 313.46 313.57 16.4K
12:01 313.41 313.53 313.36 313.53 26.2K
12:02 313.53 313.54 313.47 313.54 11.5K
12:03 313.53 313.77 313.53 313.69 25.6K
12:04 313.72 313.87 313.72 313.75 21.6K
12:05 313.78 313.84 313.77 313.84 85.3K
12:06 313.77 313.88 313.77 313.88 58.4K
12:07 313.92 314.00 313.92 313.94 21.4K
12:08 313.88 313.88 313.81 313.81 14.3K
12:09 313.78 313.78 313.69 313.69 21.5K
12:10 313.66 313.99 313.64 313.99 34.7K
12:11 313.88 313.92 313.83 313.92 23.7K
12:12 313.96 314.11 313.92 314.02 12.6K
12:13 314.01 314.11 314.01 314.11 22.0K
12:14 314.10 314.24 314.09 314.09 47.8K
12:15 314.04 314.06 314.02 314.06 21.2K
12:16 314.06 314.06 313.73 313.73 43.2K
12:17 313.77 314.09 313.77 314.09 40.2K
12:18 314.17 314.20 313.84 313.84 35.1K
12:19 313.79 314.01 313.79 314.01 12.7K
12:20 313.99 314.04 313.89 313.89 27.8K
12:21 313.87 313.93 313.86 313.92 14.2K
12:22 313.86 313.99 313.86 313.99 18.2K
12:23 314.06 314.06 313.93 313.96 21.4K
12:24 313.98 313.98 313.88 313.88 18.9K
12:25 313.86 313.86 313.82 313.82 13.1K
12:26 313.84 313.84 313.75 313.80 25.0K
12:27 313.79 313.92 313.79 313.92 29.4K
12:28 313.96 314.00 313.87 314.00 22.2K
12:29 313.99 313.99 313.86 313.97 19.5K
12:30 313.97 314.01 313.89 313.89 19.8K
12:31 313.87 313.87 313.78 313.83 23.6K
12:32 313.83 313.88 313.83 313.84 22.5K
12:33 313.85 313.85 313.71 313.71 32.1K
12:34 313.75 313.79 313.74 313.74 10.2K
12:35 313.70 313.96 313.70 313.96 26.7K
12:36 313.94 313.99 313.94 313.96 14.1K
12:37 313.97 314.03 313.88 313.88 23.0K
12:38 313.88 313.89 313.83 313.89 18.7K
12:39 313.88 313.88 313.71 313.71 15.9K
12:40 313.66 313.66 313.53 313.53 18.7K
12:41 313.49 313.70 313.49 313.70 30.7K
12:42 313.71 313.73 313.70 313.72 16.9K
12:43 313.65 313.65 313.55 313.55 32.6K
12:44 313.53 313.53 313.39 313.39 23.5K
12:45 313.38 313.38 313.37 313.38 20.5K
12:46 313.27 313.34 313.27 313.34 18.5K
12:47 313.10 313.11 313.08 313.08 39.9K
12:48 313.12 313.18 312.99 312.99 48.2K
12:49 312.95 313.05 312.95 313.00 55.5K
12:50 312.96 312.97 312.93 312.97 23.8K
12:51 312.93 312.93 312.89 312.89 39.0K
12:52 312.74 312.74 312.59 312.67 41.5K
12:53 312.63 312.63 312.54 312.54 15.0K
12:54 312.52 312.64 312.51 312.64 25.1K
12:55 312.63 312.65 312.60 312.65 31.9K
12:56 312.55 312.55 312.53 312.53 32.3K
12:57 312.54 312.54 312.34 312.34 29.3K
12:58 312.33 312.33 312.27 312.27 10.2K
12:59 312.24 312.24 312.06 312.06 22.6K
13:00 312.06 312.06 311.75 311.75 43.2K
13:01 311.88 311.88 311.70 311.71 38.3K
13:02 311.73 311.80 311.71 311.80 37.9K
13:03 311.77 311.77 311.53 311.53 35.2K
13:04 311.58 311.60 311.45 311.45 31.8K
13:05 311.46 311.46 311.38 311.43 48.0K
13:06 311.42 311.64 311.42 311.64 39.4K
13:07 311.47 311.47 311.40 311.40 15.5K
13:08 311.40 311.40 311.37 311.37 26.9K
13:09 311.23 311.23 311.08 311.13 38.4K
13:10 311.03 311.03 310.86 310.88 21.9K
13:11 310.80 310.80 310.56 310.56 19.0K
13:12 310.48 310.48 310.20 310.20 28.6K
13:13 310.00 310.00 309.81 309.87 37.8K
13:14 309.85 309.85 309.53 309.53 67.4K
13:15 309.42 309.42 309.08 309.08 39.0K
13:16 308.91 308.91 308.88 308.88 64.9K
13:17 308.87 308.89 308.81 308.81 51.7K
13:18 308.77 308.84 308.75 308.75 40.3K
13:19 308.67 308.67 308.43 308.53 21.3K
13:20 308.53 308.55 308.52 308.55 56.4K
13:21 308.57 308.78 308.57 308.76 41.8K
13:22 308.75 308.84 308.75 308.84 9.8K
13:23 308.86 309.02 308.86 309.02 68.1K
13:24 309.08 309.27 309.08 309.27 47.8K
13:25 309.35 309.47 309.34 309.47 44.9K
13:26 309.55 309.76 309.55 309.65 65.4K
13:27 309.73 309.73 309.45 309.48 69.9K
13:28 309.46 309.46 309.34 309.34 30.6K
13:29 309.38 309.41 309.38 309.41 26.5K
13:30 309.43 309.65 309.27 309.65 60.1K
13:31 309.76 309.76 309.66 309.66 65.5K
13:32 309.74 310.06 309.74 310.06 15.1K
13:33 310.35 310.46 310.35 310.37 80.7K
13:34 310.37 310.66 310.37 310.53 52.8K
13:35 310.60 311.00 310.60 311.00 63.9K
13:36 311.03 311.05 310.98 310.98 76.0K
13:37 310.95 310.95 310.81 310.88 29.6K
13:38 310.93 311.09 310.93 311.06 40.8K
13:39 310.99 310.99 310.84 310.92 46.8K
13:40 310.93 311.12 310.93 311.12 29.7K
13:41 311.18 311.40 311.18 311.37 24.8K
13:42 311.31 311.36 311.29 311.29 16.8K
13:43 311.33 311.33 311.01 311.07 50.1K
13:44 311.09 311.11 311.09 311.09 17.4K
13:45 311.02 311.11 311.02 311.04 28.0K
13:46 311.03 311.29 311.03 311.29 26.0K
13:47 311.39 311.57 311.39 311.55 39.3K
13:48 311.54 311.54 311.49 311.49 29.6K
13:49 311.46 311.46 311.26 311.26 41.1K
13:50 311.24 311.24 310.91 310.91 25.9K
13:51 310.83 310.83 310.66 310.77 45.6K
13:52 310.86 310.91 310.81 310.83 26.2K
13:53 310.87 310.87 310.66 310.66 42.4K
13:54 310.67 310.70 310.58 310.64 20.2K
13:55 310.68 310.68 310.54 310.54 30.4K
13:56 310.64 310.75 310.64 310.68 24.1K
13:57 310.63 310.63 310.36 310.39 51.7K
13:58 310.48 310.52 310.43 310.49 47.0K
13:59 310.42 310.44 310.42 310.44 57.6K
14:00 310.46 310.46 310.30 310.30 43.1K
14:01 310.34 310.48 310.34 310.48 46.4K
14:02 310.55 310.69 310.52 310.69 16.4K
14:03 310.68 310.82 310.68 310.80 49.1K
14:04 310.80 310.80 310.67 310.67 40.3K
14:05 310.72 310.72 310.53 310.60 83.5K
14:06 310.60 310.90 310.60 310.90 29.4K
14:07 310.88 310.95 310.86 310.86 26.1K
14:08 310.81 310.85 310.79 310.79 67.3K
14:09 310.83 310.83 310.76 310.82 41.3K
14:10 310.81 310.84 310.71 310.71 34.8K
14:11 310.67 310.67 310.40 310.40 86.4K
14:12 310.45 310.45 310.19 310.19 33.8K
14:13 310.25 310.25 310.18 310.18 72.0K
14:14 310.18 310.30 310.14 310.14 18.7K
14:15 310.15 310.19 310.02 310.02 39.7K
14:16 310.01 310.08 310.00 310.08 31.0K
14:17 310.06 310.09 310.02 310.09 32.1K
14:18 310.03 310.03 309.92 309.99 42.7K
14:19 309.99 310.04 309.98 310.04 19.1K
14:20 309.99 310.03 309.73 309.73 38.6K
14:21 309.74 309.85 309.73 309.73 26.9K
14:22 309.62 309.63 309.47 309.47 128.7K
14:23 309.45 309.45 309.38 309.38 24.0K
14:24 309.49 309.52 309.36 309.36 26.5K
14:25 309.29 309.29 308.87 308.87 67.1K
14:26 308.87 308.94 308.87 308.94 57.7K
14:27 309.06 309.34 309.06 309.34 34.1K
14:28 309.34 309.34 309.24 309.33 20.4K
14:29 309.21 309.21 309.14 309.19 15.4K
14:30 309.28 309.28 309.17 309.17 25.9K
14:31 309.15 309.21 309.12 309.15 23.0K
14:32 309.26 309.40 309.26 309.37 25.0K
14:33 309.43 309.84 309.43 309.84 44.5K
14:34 309.86 309.86 309.71 309.71 19.8K
14:35 309.72 309.72 309.60 309.60 60.7K
14:36 309.46 309.46 309.20 309.20 27.9K
14:37 309.24 309.33 309.24 309.33 33.2K
14:38 309.29 309.60 309.29 309.60 27.9K
14:39 309.59 309.59 309.42 309.42 42.2K
14:40 309.36 309.37 309.09 309.09 15.1K
14:41 308.98 308.98 308.90 308.90 24.7K
14:42 309.06 309.06 309.00 309.00 34.2K
14:43 308.90 308.90 308.73 308.73 22.0K
14:44 308.68 308.74 308.65 308.74 25.0K
14:45 308.77 308.86 308.75 308.75 21.5K
14:46 308.75 308.89 308.75 308.89 26.2K
14:47 308.97 309.26 308.97 309.26 38.7K
14:48 309.39 309.39 309.16 309.16 43.9K
14:49 309.20 309.26 309.16 309.26 25.5K
14:50 309.31 309.31 309.16 309.19 22.1K
14:51 309.20 309.32 309.20 309.29 20.7K
14:52 309.43 309.65 309.43 309.61 58.8K
14:53 309.63 309.65 309.61 309.61 40.1K
14:54 309.56 309.68 309.56 309.65 24.9K
14:55 309.66 309.66 309.57 309.60 28.6K
14:56 309.55 309.55 309.30 309.30 33.9K
14:57 309.24 309.46 309.24 309.46 34.8K
14:58 309.48 309.48 309.25 309.25 59.9K
14:59 309.20 309.20 309.14 309.16 21.7K
15:00 309.15 309.22 309.15 309.17 25.3K
15:01 309.14 309.14 309.05 309.05 44.8K
15:02 308.95 309.07 308.94 309.00 27.9K
15:03 309.09 309.09 309.06 309.08 32.9K
15:04 308.96 309.05 308.92 309.05 38.7K
15:05 309.00 309.00 308.73 308.73 31.6K
15:06 308.70 308.77 308.68 308.77 35.3K
15:07 308.78 308.87 308.75 308.86 39.8K
15:08 308.86 308.86 308.70 308.72 23.2K
15:09 308.72 308.85 308.69 308.85 25.6K
15:10 308.90 308.90 308.83 308.83 26.9K
15:11 308.75 308.97 308.75 308.85 40.8K
15:12 308.84 308.84 308.79 308.79 13.7K
15:13 308.79 308.79 308.62 308.62 31.5K
15:14 308.61 308.64 308.46 308.46 41.9K
15:15 308.37 308.37 308.29 308.29 22.3K
15:16 308.27 308.47 308.27 308.46 28.4K
15:17 308.54 308.54 308.25 308.25 30.2K
15:18 308.22 308.31 308.11 308.14 38.4K
15:19 308.14 308.24 308.14 308.19 42.7K
15:20 308.13 308.26 308.12 308.26 35.7K
15:21 308.22 308.42 308.22 308.42 35.0K
15:22 308.31 308.38 308.22 308.38 40.3K
15:23 308.51 308.59 308.45 308.50 62.8K
15:24 308.52 308.67 308.51 308.67 32.3K
15:25 308.84 308.97 308.80 308.97 49.1K
15:26 308.91 308.91 308.56 308.56 83.0K
15:27 308.43 308.58 308.28 308.58 70.8K
15:28 308.63 308.71 308.53 308.53 43.8K
15:29 308.49 308.49 308.40 308.48 35.1K
15:30 308.50 308.73 308.45 308.73 47.7K
15:31 308.82 308.95 308.78 308.95 41.6K
15:32 308.76 308.78 308.70 308.78 115.1K
15:33 308.86 308.86 308.70 308.70 74.7K
15:34 308.78 309.24 308.78 309.24 93.7K
15:35 309.38 309.41 309.20 309.20 83.3K
15:36 309.12 309.16 309.08 309.08 41.7K
15:37 308.93 308.94 308.91 308.91 62.3K
15:38 309.00 309.28 309.00 309.11 65.1K
15:39 309.07 309.07 308.99 309.04 39.9K
15:40 308.98 308.98 308.59 308.59 70.6K
15:41 308.55 308.55 308.41 308.49 42.7K
15:42 308.47 308.62 308.47 308.53 61.0K
15:43 308.65 308.83 308.60 308.83 54.7K
15:44 308.89 308.89 308.85 308.87 44.8K
15:45 308.89 308.94 308.83 308.83 59.0K
15:46 308.79 308.79 308.63 308.63 69.6K
15:47 308.59 308.59 308.54 308.58 52.3K
15:48 308.44 308.55 308.39 308.55 100.5K
15:49 308.59 308.61 308.55 308.59 68.1K
15:50 308.58 308.75 308.51 308.64 228.3K
15:51 308.59 308.68 308.54 308.54 136.0K
15:52 308.29 308.29 308.19 308.25 100.2K
15:53 308.25 308.25 307.99 307.99 119.4K
15:54 308.11 308.39 308.11 308.36 138.1K
15:55 308.39 308.39 308.25 308.37 193.0K
15:56 308.34 308.39 308.34 308.35 195.2K
15:57 308.37 308.37 308.13 308.23 265.3K
15:58 308.19 308.20 308.15 308.19 194.6K
15:59 308.17 308.18 308.02 308.02 576.2K
16:00 307.99 308.00 307.99 308.00 8,418.3K
16:01 308.00 308.00 308.00 308.00 44.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据