S&P/TSX Capped Utilities Index (GSPTTUT)

GSPTTUT
🏛️ 加拿大 →
352.70
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 318.13 318.13 317.90 317.95 128.9K
09:31 317.99 318.13 317.99 318.13 9.6K
09:32 318.12 318.17 318.07 318.17 23.0K
09:33 318.18 318.37 318.18 318.37 8.4K
09:34 318.33 318.33 318.17 318.25 10.3K
09:35 318.30 318.39 318.13 318.13 49.3K
09:36 318.19 318.20 318.07 318.07 12.7K
09:37 317.99 318.05 317.99 318.05 9.8K
09:38 318.14 318.17 318.11 318.17 11.3K
09:39 318.08 318.08 317.96 317.97 14.3K
09:40 317.92 317.95 317.91 317.95 10.2K
09:41 318.32 318.35 318.32 318.34 106.4K
09:42 318.34 318.46 318.33 318.44 9.4K
09:43 318.49 318.76 318.49 318.76 16.4K
09:44 318.81 318.81 318.70 318.76 18.7K
09:45 318.82 318.82 318.69 318.69 18.2K
09:46 318.68 318.72 318.64 318.65 17.5K
09:47 318.65 318.65 318.56 318.60 7.3K
09:48 318.63 318.63 318.34 318.34 28.9K
09:49 318.36 318.36 318.18 318.18 19.3K
09:50 317.97 317.97 317.76 317.76 41.9K
09:51 317.74 317.89 317.74 317.89 15.2K
09:52 317.90 318.03 317.90 318.02 33.3K
09:53 318.06 318.16 318.06 318.16 8.7K
09:54 318.16 318.16 318.08 318.08 29.4K
09:55 318.07 318.28 318.07 318.28 21.9K
09:56 318.26 318.28 318.26 318.27 6.3K
09:57 318.26 318.26 318.23 318.24 4.5K
09:58 318.25 318.25 318.18 318.20 6.0K
09:59 318.19 318.19 317.98 317.98 12.0K
10:00 317.93 317.93 317.61 317.61 19.9K
10:01 317.53 317.73 317.53 317.71 13.7K
10:02 317.68 317.68 317.57 317.61 17.2K
10:03 317.60 317.60 317.43 317.43 3.8K
10:04 317.48 317.91 317.48 317.91 29.3K
10:05 317.94 317.98 317.94 317.96 3.6K
10:06 317.88 317.88 317.80 317.80 22.7K
10:07 317.82 317.91 317.82 317.91 11.0K
10:08 317.87 317.87 317.75 317.77 32.5K
10:09 317.78 317.82 317.78 317.80 8.8K
10:10 317.83 317.94 317.83 317.94 17.9K
10:11 317.97 318.13 317.97 318.13 27.8K
10:12 318.10 318.10 318.06 318.06 7.2K
10:13 318.05 318.05 317.96 317.96 23.1K
10:14 317.95 317.95 317.85 317.90 63.9K
10:15 317.89 317.94 317.89 317.92 8.6K
10:16 317.88 317.89 317.67 317.67 24.2K
10:17 317.67 317.67 317.63 317.65 11.8K
10:18 317.60 317.69 317.60 317.68 12.1K
10:19 317.74 317.74 317.70 317.73 18.4K
10:20 317.71 317.76 317.71 317.76 13.8K
10:21 317.78 317.78 317.70 317.74 15.4K
10:22 317.73 317.75 317.67 317.72 50.9K
10:23 317.78 317.79 317.75 317.75 19.2K
10:24 317.75 317.88 317.75 317.88 13.7K
10:25 317.86 317.86 317.79 317.85 23.4K
10:26 317.84 318.06 317.84 318.06 16.6K
10:27 318.12 318.16 318.12 318.16 36.1K
10:28 318.11 318.13 318.11 318.13 10.9K
10:29 318.18 318.23 318.17 318.23 13.8K
10:30 318.28 318.30 318.28 318.28 5.1K
10:31 318.22 318.27 318.19 318.19 14.0K
10:32 318.22 318.27 318.22 318.26 12.2K
10:33 318.25 318.32 318.25 318.32 7.8K
10:34 318.36 318.53 318.36 318.53 43.2K
10:35 318.57 318.61 318.53 318.61 29.3K
10:36 318.61 318.67 318.61 318.66 5.5K
10:37 318.67 318.69 318.66 318.66 11.9K
10:38 318.66 318.68 318.66 318.66 11.6K
10:39 318.67 318.67 318.63 318.64 18.9K
10:40 318.61 318.63 318.61 318.63 4.0K
10:41 318.65 318.65 318.64 318.64 12.7K
10:42 318.65 318.65 318.62 318.62 11.8K
10:43 318.62 318.69 318.59 318.59 13.6K
10:44 318.62 318.62 318.45 318.45 12.5K
10:45 318.44 318.61 318.44 318.61 5.0K
10:46 318.61 318.61 318.52 318.52 11.7K
10:47 318.53 318.55 318.47 318.55 8.6K
10:48 318.58 318.58 318.53 318.53 12.0K
10:49 318.55 318.56 318.53 318.55 13.3K
10:50 318.64 318.64 318.61 318.63 17.8K
10:51 318.62 318.63 318.62 318.63 6.4K
10:52 318.55 318.56 318.53 318.56 15.5K
10:53 318.56 318.56 318.50 318.54 8.6K
10:54 318.62 318.66 318.62 318.66 13.6K
10:55 318.80 318.86 318.80 318.80 24.9K
10:56 318.77 318.77 318.72 318.72 12.2K
10:57 318.70 318.71 318.62 318.62 23.4K
10:58 318.65 318.65 318.52 318.53 17.3K
10:59 318.52 318.53 318.52 318.53 13.4K
11:00 318.52 318.56 318.52 318.53 8.4K
11:01 318.52 318.57 318.52 318.57 8.9K
11:02 318.61 318.62 318.61 318.62 4.7K
11:03 318.61 318.62 318.60 318.61 4.0K
11:04 318.57 318.57 318.53 318.56 9.7K
11:05 318.61 318.63 318.60 318.61 6.1K
11:06 318.62 318.63 318.61 318.61 6.5K
11:07 318.61 318.61 318.56 318.57 6.1K
11:08 318.57 318.58 318.55 318.58 14.1K
11:09 318.54 318.59 318.54 318.57 6.0K
11:10 318.56 318.56 318.49 318.49 56.6K
11:11 318.51 318.57 318.51 318.57 9.9K
11:12 318.57 318.59 318.57 318.59 3.3K
11:13 318.60 318.60 318.59 318.60 4.0K
11:14 318.61 318.61 318.54 318.54 4.7K
11:15 318.49 318.54 318.48 318.54 6.8K
11:16 318.54 318.59 318.54 318.58 3.9K
11:17 318.45 318.45 318.45 318.45 4.2K
11:18 318.52 318.73 318.52 318.73 36.1K
11:19 318.76 318.81 318.76 318.81 10.1K
11:20 318.81 318.87 318.81 318.87 9.9K
11:21 318.88 318.88 318.86 318.87 7.7K
11:22 318.90 319.10 318.90 319.10 7.9K
11:23 319.08 319.10 319.08 319.10 6.0K
11:24 319.10 319.10 319.08 319.08 6.4K
11:25 319.08 319.11 319.08 319.09 8.6K
11:26 319.11 319.11 319.04 319.04 20.5K
11:27 319.04 319.04 318.93 318.93 8.1K
11:28 318.89 318.89 318.85 318.87 12.8K
11:29 318.88 318.88 318.87 318.87 19.7K
11:30 318.87 318.87 318.85 318.85 10.8K
11:31 318.85 318.86 318.83 318.86 9.5K
11:32 318.86 318.98 318.86 318.98 18.1K
11:33 319.00 319.07 319.00 319.07 29.7K
11:34 319.09 319.16 319.09 319.16 20.1K
11:35 319.18 319.24 319.18 319.23 17.2K
11:36 319.25 319.27 319.25 319.27 5.9K
11:37 319.36 319.46 319.36 319.46 17.3K
11:38 319.48 319.52 319.48 319.52 4.3K
11:39 319.58 319.58 319.55 319.55 6.8K
11:40 319.39 319.42 319.39 319.41 11.2K
11:41 319.40 319.43 319.40 319.43 6.9K
11:42 319.44 319.44 319.39 319.39 3.2K
11:43 319.38 319.38 319.30 319.30 6.7K
11:44 319.31 319.35 319.31 319.33 54.7K
11:45 319.32 319.35 319.27 319.35 11.7K
11:46 319.33 319.36 319.33 319.36 9.0K
11:47 319.32 319.35 319.32 319.34 3.9K
11:48 319.35 319.37 319.34 319.34 22.6K
11:49 319.46 319.54 319.46 319.52 22.8K
11:50 319.50 319.56 319.49 319.56 29.8K
11:51 319.51 319.51 319.49 319.49 5.5K
11:52 319.48 319.58 319.48 319.58 8.9K
11:53 319.60 319.70 319.60 319.70 14.6K
11:54 319.74 319.83 319.74 319.79 9.7K
11:55 319.80 319.81 319.80 319.81 6.4K
11:56 319.83 319.83 319.72 319.74 6.4K
11:57 319.69 319.78 319.69 319.78 7.5K
11:58 319.77 319.77 319.77 319.77 3.2K
11:59 319.72 319.72 319.63 319.63 4.5K
12:00 319.65 319.66 319.65 319.65 11.0K
12:01 319.64 319.64 319.61 319.62 15.5K
12:02 319.62 319.62 319.58 319.62 3.5K
12:03 319.79 319.88 319.79 319.88 14.6K
12:04 319.89 319.89 319.86 319.86 3.4K
12:05 319.80 319.83 319.80 319.83 3.8K
12:06 319.84 319.88 319.84 319.88 11.4K
12:07 319.93 319.93 319.90 319.90 3.2K
12:08 319.90 319.90 319.79 319.79 16.7K
12:09 319.79 319.80 319.76 319.80 7.7K
12:10 319.80 319.83 319.79 319.83 14.6K
12:11 319.82 319.87 319.82 319.87 3.7K
12:12 319.86 319.93 319.86 319.93 46.3K
12:13 319.91 319.91 319.90 319.90 11.3K
12:14 319.93 320.05 319.93 320.05 10.9K
12:15 320.05 320.05 319.99 320.03 6.5K
12:16 320.06 320.10 320.06 320.10 9.4K
12:17 320.08 320.18 320.08 320.18 19.1K
12:18 320.12 320.13 320.12 320.12 14.7K
12:19 320.11 320.19 320.11 320.19 19.7K
12:20 320.17 320.22 320.16 320.16 8.4K
12:21 320.18 320.21 320.18 320.21 5.6K
12:22 320.21 320.28 320.21 320.27 7.9K
12:23 320.26 320.26 320.24 320.24 4.8K
12:24 320.26 320.27 320.25 320.25 34.5K
12:25 320.24 320.26 320.24 320.25 8.4K
12:26 320.26 320.33 320.26 320.33 13.9K
12:27 320.33 320.33 320.30 320.33 23.9K
12:28 320.34 320.65 320.34 320.57 31.7K
12:29 320.58 320.58 320.44 320.50 11.8K
12:30 320.48 320.48 320.46 320.46 12.0K
12:31 320.46 320.46 320.37 320.45 6.9K
12:32 320.46 320.49 320.46 320.49 2.6K
12:33 320.49 320.55 320.49 320.55 1.7K
12:34 320.61 320.61 320.57 320.58 19.5K
12:35 320.64 320.66 320.48 320.48 8.9K
12:36 320.50 320.63 320.50 320.63 7.2K
12:37 320.63 320.73 320.63 320.73 19.4K
12:38 320.76 320.76 320.68 320.69 14.2K
12:39 320.72 320.74 320.72 320.72 6.2K
12:40 320.70 320.70 320.67 320.68 12.3K
12:41 320.70 320.73 320.70 320.73 7.0K
12:42 320.73 320.73 320.68 320.68 13.7K
12:43 320.66 320.66 320.59 320.59 6.5K
12:44 320.59 320.61 320.58 320.58 3.8K
12:45 320.53 320.53 320.47 320.47 8.2K
12:46 320.45 320.45 320.43 320.43 5.4K
12:47 320.42 320.45 320.42 320.45 11.0K
12:48 320.45 320.46 320.45 320.45 23.6K
12:49 320.50 320.50 320.45 320.47 29.6K
12:50 320.46 320.46 320.41 320.43 5.5K
12:51 320.43 320.45 320.42 320.44 17.0K
12:52 320.44 320.49 320.44 320.49 3.7K
12:53 320.50 320.51 320.48 320.51 3.5K
12:54 320.54 320.58 320.54 320.57 5.5K
12:55 320.56 320.56 320.54 320.55 4.8K
12:56 320.56 320.62 320.53 320.62 41.9K
12:57 320.64 320.69 320.64 320.65 20.2K
12:58 320.66 320.70 320.66 320.68 14.3K
12:59 320.66 320.66 320.62 320.65 8.8K
13:00 320.69 320.70 320.64 320.64 91.1K
13:01 320.61 320.68 320.61 320.68 61.6K
13:02 320.67 320.68 320.67 320.68 6.1K
13:03 320.72 320.73 320.72 320.73 13.5K
13:04 320.75 320.76 320.72 320.72 15.6K
13:05 320.61 320.65 320.61 320.61 13.7K
13:06 320.64 320.64 320.53 320.59 16.2K
13:07 320.56 320.56 320.49 320.49 16.9K
13:08 320.48 320.51 320.48 320.51 7.7K
13:09 320.51 320.51 320.45 320.45 23.0K
13:10 320.43 320.43 320.40 320.42 7.0K
13:11 320.42 320.42 320.39 320.39 3.2K
13:12 320.37 320.37 320.32 320.32 10.4K
13:13 320.33 320.42 320.33 320.42 15.3K
13:14 320.44 320.51 320.44 320.51 9.1K
13:15 320.49 320.49 320.47 320.47 2.6K
13:16 320.51 320.54 320.48 320.48 11.2K
13:17 320.47 320.50 320.46 320.50 18.8K
13:18 320.50 320.50 320.47 320.47 8.3K
13:19 320.45 320.48 320.45 320.47 12.4K
13:20 320.43 320.43 320.35 320.35 8.0K
13:21 320.35 320.36 320.33 320.33 7.7K
13:22 320.33 320.42 320.33 320.42 18.7K
13:23 320.41 320.45 320.41 320.45 11.0K
13:24 320.45 320.45 320.45 320.45 14.0K
13:25 320.39 320.39 320.30 320.35 15.1K
13:26 320.35 320.35 320.34 320.35 12.9K
13:27 320.32 320.33 320.32 320.33 10.5K
13:28 320.30 320.32 320.30 320.32 13.6K
13:29 320.32 320.33 320.27 320.30 13.5K
13:30 320.31 320.34 320.31 320.34 13.2K
13:31 320.35 320.36 320.34 320.36 1.7K
13:32 320.34 320.35 320.32 320.32 8.1K
13:33 320.32 320.32 320.18 320.18 19.6K
13:34 320.18 320.23 320.18 320.23 17.9K
13:35 320.23 320.25 320.22 320.22 18.7K
13:36 320.23 320.23 320.19 320.19 18.5K
13:37 320.20 320.21 320.19 320.20 6.7K
13:38 320.23 320.27 320.23 320.26 19.6K
13:39 320.24 320.24 320.15 320.15 10.7K
13:40 320.14 320.16 320.14 320.16 7.3K
13:41 320.11 320.12 320.06 320.06 9.5K
13:42 320.06 320.11 320.05 320.11 11.1K
13:43 320.12 320.12 320.04 320.04 8.2K
13:44 320.03 320.03 319.97 319.97 19.1K
13:45 319.97 319.99 319.97 319.99 11.2K
13:46 319.98 319.99 319.95 319.95 3.2K
13:47 319.94 319.96 319.89 319.89 22.3K
13:48 319.91 319.94 319.91 319.94 10.5K
13:49 319.95 319.97 319.95 319.96 14.5K
13:50 319.96 319.96 319.94 319.94 9.1K
13:51 319.93 319.93 319.86 319.86 13.3K
13:52 319.86 319.91 319.86 319.91 6.3K
13:53 319.94 319.96 319.92 319.96 8.2K
13:54 320.01 320.03 319.99 319.99 17.2K
13:55 320.01 320.03 320.00 320.00 14.3K
13:56 319.99 320.00 319.97 320.00 11.6K
13:57 319.95 319.95 319.86 319.86 12.2K
13:58 319.86 319.86 319.78 319.79 17.6K
13:59 319.77 319.77 319.67 319.67 34.1K
14:00 319.60 319.60 319.56 319.56 6.7K
14:01 319.56 319.59 319.56 319.59 7.7K
14:02 319.59 319.76 319.59 319.76 9.4K
14:03 319.74 319.88 319.74 319.88 5.5K
14:04 319.89 319.93 319.88 319.93 8.6K
14:05 319.93 319.97 319.93 319.97 12.9K
14:06 320.04 320.10 320.04 320.10 29.6K
14:07 320.09 320.09 320.03 320.03 7.1K
14:08 320.04 320.13 320.04 320.13 11.1K
14:09 320.12 320.12 320.12 320.12 5.0K
14:10 320.16 320.16 320.05 320.06 5.8K
14:11 320.05 320.05 320.04 320.04 83.6K
14:12 320.05 320.06 320.04 320.04 6.4K
14:13 320.03 320.06 320.03 320.06 13.2K
14:14 320.09 320.09 320.08 320.09 14.4K
14:15 320.05 320.05 319.95 319.95 7.3K
14:16 319.93 319.94 319.86 319.86 18.6K
14:17 319.89 319.89 319.72 319.72 22.1K
14:18 319.69 319.70 319.69 319.70 9.9K
14:19 319.71 319.71 319.63 319.63 4.2K
14:20 319.62 319.62 319.59 319.60 7.5K
14:21 319.59 319.66 319.57 319.66 9.2K
14:22 319.62 319.66 319.62 319.66 9.8K
14:23 319.66 319.71 319.66 319.67 13.3K
14:24 319.64 319.66 319.64 319.66 4.5K
14:25 319.65 319.65 319.63 319.63 7.9K
14:26 319.59 319.62 319.59 319.59 13.9K
14:27 319.57 319.62 319.57 319.62 6.6K
14:28 319.66 319.66 319.65 319.66 3.5K
14:29 319.62 319.62 319.61 319.61 8.2K
14:30 319.64 319.66 319.59 319.64 11.4K
14:31 319.70 319.78 319.70 319.78 7.3K
14:32 319.82 319.86 319.80 319.80 8.4K
14:33 319.76 319.77 319.74 319.74 15.1K
14:34 319.76 319.81 319.76 319.81 2.9K
14:35 319.81 319.84 319.81 319.84 4.4K
14:36 319.83 319.83 319.80 319.80 3.6K
14:37 319.82 319.85 319.81 319.85 7.8K
14:38 319.85 319.87 319.84 319.87 13.2K
14:39 319.87 319.87 319.87 319.87 1.5K
14:40 319.85 319.86 319.83 319.83 11.2K
14:41 319.83 319.83 319.80 319.80 9.3K
14:42 319.77 319.78 319.76 319.78 15.5K
14:43 319.79 319.82 319.77 319.79 8.7K
14:44 319.77 319.77 319.74 319.74 9.1K
14:45 319.70 319.70 319.61 319.61 43.8K
14:46 319.60 319.60 319.59 319.60 3.6K
14:47 319.59 319.59 319.52 319.55 10.9K
14:48 319.54 319.57 319.54 319.55 7.2K
14:49 319.54 319.59 319.51 319.59 9.0K
14:50 319.58 319.66 319.58 319.66 8.3K
14:51 319.68 319.72 319.68 319.70 12.3K
14:52 319.69 319.74 319.69 319.74 11.1K
14:53 319.73 319.73 319.70 319.73 11.6K
14:54 319.71 319.71 319.71 319.71 10.8K
14:55 319.68 319.68 319.65 319.65 6.8K
14:56 319.65 319.66 319.65 319.66 7.3K
14:57 319.64 319.66 319.62 319.62 16.6K
14:58 319.61 319.73 319.61 319.73 29.1K
14:59 319.73 319.73 319.65 319.65 9.1K
15:00 319.66 319.66 319.63 319.63 8.6K
15:01 319.62 319.62 319.61 319.61 15.0K
15:02 319.58 319.65 319.58 319.65 20.8K
15:03 319.65 319.66 319.65 319.65 6.2K
15:04 319.65 319.67 319.65 319.66 10.5K
15:05 319.66 319.66 319.58 319.58 12.7K
15:06 319.62 319.62 319.59 319.60 9.4K
15:07 319.55 319.63 319.55 319.58 22.0K
15:08 319.62 319.68 319.62 319.68 8.0K
15:09 319.68 319.71 319.68 319.70 6.9K
15:10 319.70 319.75 319.70 319.72 16.3K
15:11 319.62 319.63 319.60 319.60 12.6K
15:12 319.54 319.54 319.42 319.43 31.7K
15:13 319.43 319.43 319.40 319.40 3.2K
15:14 319.40 319.40 319.35 319.35 7.1K
15:15 319.35 319.38 319.32 319.34 11.0K
15:16 319.37 319.38 319.36 319.36 12.1K
15:17 319.36 319.42 319.29 319.42 30.0K
15:18 319.39 319.40 319.39 319.39 20.6K
15:19 319.38 319.40 319.38 319.40 2.5K
15:20 319.40 319.42 319.39 319.42 12.7K
15:21 319.45 319.57 319.45 319.57 29.7K
15:22 319.69 319.69 319.63 319.63 19.6K
15:23 319.65 319.69 319.65 319.69 8.2K
15:24 319.71 319.71 319.65 319.66 16.5K
15:25 319.68 319.73 319.67 319.73 16.5K
15:26 319.73 319.73 319.70 319.73 20.8K
15:27 319.71 319.73 319.66 319.66 17.3K
15:28 319.65 319.65 319.64 319.64 18.4K
15:29 319.64 319.69 319.64 319.66 32.0K
15:30 319.64 319.68 319.62 319.68 21.9K
15:31 319.61 319.63 319.59 319.59 17.8K
15:32 319.58 319.63 319.58 319.61 7.3K
15:33 319.63 319.69 319.63 319.69 21.0K
15:34 319.70 319.73 319.68 319.68 17.2K
15:35 319.58 319.59 319.51 319.51 69.0K
15:36 319.56 319.61 319.56 319.61 14.9K
15:37 319.63 319.74 319.63 319.74 53.2K
15:38 319.72 319.74 319.72 319.74 30.4K
15:39 319.74 319.75 319.74 319.75 10.8K
15:40 319.73 319.77 319.73 319.77 21.5K
15:41 319.83 319.84 319.74 319.74 23.3K
15:42 319.79 319.79 319.78 319.78 19.5K
15:43 319.80 319.80 319.75 319.80 23.6K
15:44 319.83 319.85 319.83 319.84 36.3K
15:45 319.87 319.87 319.84 319.86 20.9K
15:46 319.89 319.89 319.88 319.89 30.5K
15:47 319.85 319.85 319.80 319.82 63.6K
15:48 319.87 319.96 319.87 319.96 44.2K
15:49 319.98 320.08 319.98 320.08 24.3K
15:50 320.04 320.04 319.79 319.79 210.7K
15:51 319.89 319.89 319.76 319.76 48.6K
15:52 319.81 319.88 319.80 319.86 48.2K
15:53 319.85 319.86 319.83 319.85 91.8K
15:54 319.90 319.91 319.86 319.86 81.7K
15:55 319.78 319.81 319.74 319.81 133.6K
15:56 319.82 319.82 319.78 319.78 135.1K
15:57 319.80 319.80 319.74 319.80 135.2K
15:58 319.79 319.85 319.79 319.83 121.8K
15:59 319.82 319.88 319.75 319.75 206.7K
16:00 319.71 319.72 319.71 319.72 5,916.3K
16:01 319.72 319.72 319.72 319.72 2.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据