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
09:30 320.96 321.52 320.96 321.51 156.9K
09:31 321.58 321.65 321.21 321.31 16.7K
09:32 321.60 321.86 321.60 321.85 10.1K
09:33 321.75 321.77 321.60 321.77 29.5K
09:34 321.69 321.69 321.52 321.56 35.2K
09:35 321.60 321.82 321.48 321.56 37.0K
09:36 321.57 321.64 321.57 321.64 25.3K
09:37 321.63 321.76 321.63 321.76 14.4K
09:38 321.85 321.85 321.65 321.65 6.6K
09:39 321.60 321.74 321.60 321.71 9.4K
09:40 321.71 321.76 321.70 321.70 10.5K
09:41 321.74 321.74 321.46 321.46 23.7K
09:42 321.44 321.75 321.44 321.75 21.8K
09:43 321.71 321.71 321.46 321.46 18.4K
09:44 321.45 321.45 321.39 321.39 5.8K
09:45 321.27 321.27 320.94 320.94 32.3K
09:46 320.88 320.88 320.26 320.26 22.1K
09:47 320.20 320.33 320.20 320.33 22.6K
09:48 320.36 320.53 320.36 320.53 21.6K
09:49 320.52 320.52 320.35 320.45 15.0K
09:50 320.42 320.42 320.08 320.08 27.0K
09:51 319.79 319.79 319.67 319.67 26.1K
09:52 319.55 319.55 319.51 319.55 17.8K
09:53 319.53 319.53 319.48 319.50 15.0K
09:54 319.57 319.68 319.57 319.68 22.5K
09:55 319.76 319.76 319.71 319.72 13.6K
09:56 319.80 319.87 319.75 319.87 14.2K
09:57 319.81 319.93 319.81 319.92 9.9K
09:58 319.92 319.95 319.88 319.95 16.8K
09:59 319.97 320.07 319.97 320.03 13.5K
10:00 320.03 320.05 319.97 319.97 7.8K
10:01 319.92 319.92 319.86 319.86 10.5K
10:02 319.80 319.83 319.79 319.83 12.9K
10:03 319.82 319.86 319.82 319.84 5.2K
10:04 319.88 319.97 319.88 319.96 4.8K
10:05 319.98 319.98 319.94 319.94 20.6K
10:06 319.90 319.90 319.60 319.63 20.7K
10:07 319.59 319.64 319.58 319.58 23.4K
10:08 319.54 319.54 319.35 319.35 26.9K
10:09 319.35 319.38 319.28 319.38 10.6K
10:10 319.39 319.39 319.32 319.32 11.1K
10:11 319.37 319.37 319.25 319.26 35.1K
10:12 319.28 319.34 319.24 319.29 7.6K
10:13 319.30 319.33 319.30 319.33 5.1K
10:14 319.32 319.32 319.29 319.32 10.1K
10:15 319.31 319.34 319.31 319.33 13.5K
10:16 319.35 319.52 319.35 319.48 21.4K
10:17 319.52 319.52 319.48 319.48 4.3K
10:18 319.50 319.62 319.50 319.62 5.7K
10:19 319.68 319.79 319.68 319.79 25.4K
10:20 319.83 319.85 319.81 319.81 11.2K
10:21 319.80 319.90 319.80 319.89 10.2K
10:22 319.89 319.89 319.87 319.87 2.4K
10:23 319.88 319.96 319.86 319.96 7.3K
10:24 320.05 320.06 320.01 320.04 18.9K
10:25 320.11 320.16 320.10 320.16 12.3K
10:26 320.17 320.17 320.13 320.13 4.6K
10:27 320.12 320.12 320.02 320.02 3.3K
10:28 320.03 320.03 320.00 320.00 10.9K
10:29 319.97 319.97 319.95 319.96 4.0K
10:30 319.96 319.99 319.93 319.93 5.8K
10:31 319.87 319.87 319.84 319.84 17.6K
10:32 319.80 319.80 319.74 319.75 3.2K
10:33 319.87 319.93 319.87 319.93 15.4K
10:34 319.97 320.00 319.97 320.00 3.6K
10:35 319.95 319.98 319.93 319.93 17.7K
10:36 319.89 320.12 319.89 320.12 21.9K
10:37 320.08 320.08 320.04 320.04 6.3K
10:38 320.06 320.11 320.06 320.11 9.2K
10:39 320.13 320.26 320.13 320.26 9.3K
10:40 320.26 320.28 320.22 320.22 4.9K
10:41 320.22 320.22 320.06 320.06 10.8K
10:42 320.07 320.13 320.07 320.10 7.4K
10:43 320.06 320.11 320.06 320.11 3.3K
10:44 320.06 320.06 320.04 320.05 3.4K
10:45 320.06 320.06 320.01 320.03 4.1K
10:46 320.00 320.01 319.99 320.01 8.9K
10:47 320.00 320.02 319.98 319.98 5.6K
10:48 320.00 320.11 320.00 320.11 9.1K
10:49 320.11 320.11 320.04 320.05 10.4K
10:50 320.06 320.19 320.06 320.14 26.2K
10:51 320.13 320.18 320.13 320.16 10.6K
10:52 320.16 320.28 320.16 320.28 29.7K
10:53 320.28 320.29 320.24 320.24 17.4K
10:54 320.23 320.23 320.14 320.14 12.8K
10:55 320.13 320.19 320.13 320.19 10.0K
10:56 320.22 320.43 320.22 320.43 15.0K
10:57 320.42 320.42 320.38 320.38 4.0K
10:58 320.38 320.38 320.34 320.34 1.8K
10:59 320.37 320.37 320.26 320.26 10.0K
11:00 320.28 320.30 320.26 320.26 3.2K
11:01 320.21 320.30 320.21 320.30 17.0K
11:02 320.22 320.24 320.18 320.18 14.3K
11:03 320.19 320.19 320.13 320.13 4.0K
11:04 320.14 320.22 320.14 320.22 12.9K
11:05 320.22 320.22 320.14 320.14 3.1K
11:06 320.15 320.17 320.13 320.17 7.6K
11:07 320.19 320.20 320.18 320.20 7.8K
11:08 320.21 320.21 320.18 320.20 14.3K
11:09 320.20 320.24 320.18 320.18 14.3K
11:10 320.19 320.19 320.15 320.15 4.8K
11:11 320.08 320.10 320.08 320.10 6.8K
11:12 320.20 320.20 320.16 320.16 15.3K
11:13 320.18 320.18 320.15 320.15 9.9K
11:14 320.15 320.17 320.15 320.17 4.3K
11:15 320.17 320.17 320.08 320.08 3.9K
11:16 320.17 320.17 320.14 320.14 8.8K
11:17 320.11 320.11 320.06 320.07 5.5K
11:18 320.11 320.12 320.09 320.11 3.2K
11:19 320.14 320.14 320.13 320.14 15.1K
11:20 320.12 320.29 320.12 320.29 10.8K
11:21 320.34 320.40 320.34 320.40 11.3K
11:22 320.38 320.38 320.34 320.34 4.1K
11:23 320.30 320.31 320.29 320.29 6.0K
11:24 320.29 320.32 320.29 320.30 7.0K
11:25 320.29 320.29 320.26 320.28 23.7K
11:26 320.28 320.33 320.28 320.33 27.1K
11:27 320.30 320.30 320.27 320.27 4.7K
11:28 320.30 320.39 320.30 320.37 13.4K
11:29 320.40 320.51 320.40 320.51 16.1K
11:30 320.49 320.53 320.48 320.48 40.5K
11:31 320.41 320.41 320.38 320.39 11.8K
11:32 320.41 320.41 320.40 320.40 6.0K
11:33 320.42 320.44 320.42 320.44 12.2K
11:34 320.41 320.46 320.41 320.41 13.0K
11:35 320.39 320.46 320.39 320.46 3.1K
11:36 320.46 320.46 320.42 320.44 5.2K
11:37 320.43 320.48 320.43 320.48 5.9K
11:38 320.48 320.49 320.48 320.48 3.4K
11:39 320.53 320.55 320.53 320.55 5.9K
11:40 320.49 320.55 320.49 320.53 5.2K
11:41 320.56 320.66 320.56 320.66 25.8K
11:42 320.62 320.67 320.61 320.67 3.3K
11:43 320.68 320.72 320.68 320.72 6.6K
11:44 320.74 320.74 320.72 320.73 5.7K
11:45 320.73 320.73 320.63 320.67 11.6K
11:46 320.66 320.66 320.58 320.58 6.9K
11:47 320.60 320.60 320.58 320.58 4.2K
11:48 320.64 320.66 320.63 320.63 6.2K
11:49 320.61 320.68 320.61 320.68 3.6K
11:50 320.72 320.72 320.64 320.64 6.2K
11:51 320.65 320.84 320.65 320.84 8.7K
11:52 320.80 320.84 320.80 320.82 5.1K
11:53 320.81 320.86 320.81 320.86 3.9K
11:54 320.85 320.85 320.81 320.81 4.1K
11:55 320.82 320.82 320.77 320.78 6.9K
11:56 320.79 320.82 320.72 320.72 14.1K
11:57 320.73 320.73 320.70 320.70 2.6K
11:58 320.70 320.71 320.68 320.71 8.2K
11:59 320.71 320.71 320.67 320.67 3.2K
12:00 320.67 320.67 320.65 320.65 7.2K
12:01 320.66 320.67 320.58 320.58 13.4K
12:02 320.60 320.65 320.60 320.65 5.1K
12:03 320.59 320.61 320.58 320.61 3.4K
12:04 320.59 320.59 320.58 320.58 2.1K
12:05 320.59 320.59 320.53 320.53 4.0K
12:06 320.52 320.56 320.51 320.56 5.5K
12:07 320.56 320.62 320.53 320.62 12.7K
12:08 320.62 320.64 320.62 320.64 8.2K
12:09 320.66 320.66 320.66 320.66 8.2K
12:10 320.68 320.82 320.68 320.82 18.4K
12:11 320.85 321.13 320.85 321.13 40.4K
12:12 321.18 321.18 321.12 321.12 18.1K
12:13 321.11 321.11 321.06 321.07 11.6K
12:14 321.08 321.08 321.04 321.05 6.3K
12:15 321.05 321.12 321.05 321.12 7.1K
12:16 321.16 321.18 321.16 321.18 8.2K
12:17 321.18 321.18 321.18 321.18 2.2K
12:18 321.18 321.19 321.15 321.15 5.2K
12:19 321.18 321.18 321.17 321.17 8.8K
12:20 321.15 321.16 321.15 321.16 5.9K
12:21 321.16 321.16 321.09 321.14 5.0K
12:22 321.14 321.16 321.14 321.16 5.5K
12:23 321.15 321.16 321.14 321.16 10.7K
12:24 321.19 321.25 321.17 321.25 6.6K
12:25 321.21 321.22 321.21 321.21 4.2K
12:26 321.21 321.26 321.21 321.23 10.6K
12:27 321.23 321.23 321.17 321.17 11.5K
12:28 321.14 321.19 321.14 321.19 9.8K
12:29 321.25 321.27 321.25 321.26 21.2K
12:30 321.27 321.29 321.27 321.29 6.5K
12:31 321.29 321.33 321.29 321.31 12.1K
12:32 321.32 321.34 321.32 321.33 8.5K
12:33 321.33 321.33 321.30 321.30 6.8K
12:34 321.32 321.32 321.19 321.19 6.8K
12:35 321.20 321.22 321.18 321.18 7.2K
12:36 321.20 321.27 321.20 321.25 5.7K
12:37 321.25 321.25 321.22 321.23 5.1K
12:38 321.23 321.28 321.22 321.22 1.3K
12:39 321.21 321.21 321.16 321.21 4.2K
12:40 321.22 321.30 321.22 321.30 7.8K
12:41 321.32 321.33 321.32 321.33 5.4K
12:42 321.32 321.32 321.28 321.29 10.6K
12:43 321.29 321.33 321.26 321.32 6.7K
12:44 321.33 321.35 321.32 321.32 6.6K
12:45 321.31 321.33 321.30 321.33 13.4K
12:46 321.35 321.36 321.33 321.35 6.1K
12:47 321.36 321.36 321.36 321.36 3.9K
12:48 321.37 321.46 321.37 321.46 30.0K
12:49 321.48 321.49 321.48 321.49 10.8K
12:50 321.46 321.46 321.41 321.41 13.0K
12:51 321.42 321.42 321.39 321.40 3.9K
12:52 321.40 321.44 321.40 321.44 7.1K
12:53 321.43 321.46 321.43 321.46 2.7K
12:54 321.44 321.47 321.44 321.47 9.6K
12:55 321.44 321.44 321.43 321.43 18.3K
12:56 321.41 321.41 321.36 321.36 10.0K
12:57 321.35 321.35 321.34 321.35 9.6K
12:58 321.39 321.42 321.38 321.42 8.1K
12:59 321.41 321.47 321.41 321.47 20.0K
13:00 321.52 321.56 321.52 321.54 13.3K
13:01 321.56 321.61 321.56 321.61 13.8K
13:02 321.62 321.62 321.60 321.60 4.6K
13:03 321.59 321.64 321.59 321.64 12.4K
13:04 321.61 321.66 321.61 321.66 9.7K
13:05 321.66 321.68 321.66 321.68 6.6K
13:06 321.69 321.74 321.67 321.74 28.5K
13:07 321.73 321.73 321.66 321.66 19.4K
13:08 321.66 321.66 321.62 321.62 2.0K
13:09 321.62 321.63 321.60 321.60 3.7K
13:10 321.59 321.59 321.52 321.52 10.2K
13:11 321.55 321.55 321.50 321.50 9.7K
13:12 321.50 321.54 321.50 321.54 5.5K
13:13 321.55 321.57 321.55 321.55 4.5K
13:14 321.55 321.55 321.49 321.49 2.9K
13:15 321.48 321.48 321.41 321.43 13.3K
13:16 321.42 321.51 321.42 321.51 4.5K
13:17 321.52 321.52 321.49 321.51 4.6K
13:18 321.53 321.54 321.53 321.53 3.2K
13:19 321.54 321.54 321.51 321.52 7.7K
13:20 321.53 321.57 321.53 321.57 26.6K
13:21 321.55 321.58 321.55 321.58 2.8K
13:22 321.60 321.63 321.60 321.63 10.7K
13:23 321.71 321.75 321.70 321.75 26.3K
13:24 321.76 321.76 321.76 321.76 11.0K
13:25 321.75 321.80 321.75 321.80 14.7K
13:26 321.80 321.93 321.80 321.93 5.0K
13:27 321.95 321.98 321.95 321.98 22.6K
13:28 321.95 321.95 321.85 321.85 7.4K
13:29 321.83 321.83 321.78 321.78 26.3K
13:30 321.78 321.78 321.75 321.76 8.6K
13:31 321.76 321.76 321.73 321.75 11.1K
13:32 321.74 321.77 321.73 321.77 8.7K
13:33 321.78 321.78 321.75 321.75 2.2K
13:34 321.75 321.80 321.73 321.80 11.8K
13:35 321.80 321.81 321.80 321.81 1.9K
13:36 321.78 321.78 321.66 321.69 8.7K
13:37 321.67 321.67 321.61 321.61 11.3K
13:38 321.65 321.72 321.65 321.72 10.0K
13:39 321.71 321.73 321.71 321.73 5.0K
13:40 321.75 321.76 321.73 321.73 12.4K
13:41 321.71 321.72 321.70 321.72 7.4K
13:42 321.72 321.73 321.66 321.66 5.7K
13:43 321.63 321.63 321.59 321.59 5.6K
13:44 321.60 321.65 321.59 321.65 4.5K
13:45 321.65 321.71 321.65 321.71 8.3K
13:46 321.72 321.79 321.72 321.79 260.7K
13:47 321.79 321.87 321.79 321.87 13.4K
13:48 321.83 321.83 321.77 321.78 6.3K
13:49 321.76 321.76 321.73 321.74 8.3K
13:50 321.75 321.82 321.75 321.80 10.1K
13:51 321.81 321.81 321.79 321.79 2.4K
13:52 321.80 321.80 321.78 321.79 1.6K
13:53 321.79 321.79 321.74 321.75 6.3K
13:54 321.75 321.80 321.75 321.79 53.9K
13:55 321.80 321.82 321.77 321.77 26.8K
13:56 321.75 321.77 321.75 321.77 24.3K
13:57 321.76 321.80 321.76 321.78 6.3K
13:58 321.78 321.78 321.72 321.75 10.0K
13:59 321.76 321.76 321.76 321.76 5.2K
14:00 321.74 321.74 321.69 321.69 5.1K
14:01 321.70 321.73 321.70 321.72 13.9K
14:02 321.77 321.79 321.77 321.77 54.0K
14:03 321.76 321.76 321.74 321.75 4.3K
14:04 321.76 321.76 321.73 321.76 16.7K
14:05 321.75 321.75 321.73 321.73 8.1K
14:06 321.72 321.72 321.68 321.68 3.9K
14:07 321.69 321.72 321.69 321.71 13.3K
14:08 321.70 321.71 321.69 321.71 5.0K
14:09 321.75 321.76 321.71 321.71 15.3K
14:10 321.69 321.70 321.66 321.66 4.1K
14:11 321.65 321.71 321.65 321.71 6.7K
14:12 321.75 321.75 321.67 321.67 11.0K
14:13 321.67 321.67 321.63 321.63 3.9K
14:14 321.65 321.66 321.63 321.65 7.9K
14:15 321.67 321.67 321.66 321.67 7.3K
14:16 321.66 321.66 321.63 321.63 9.3K
14:17 321.64 321.64 321.60 321.60 4.9K
14:18 321.60 321.60 321.59 321.59 1.6K
14:19 321.58 321.58 321.54 321.56 6.2K
14:20 321.56 321.56 321.54 321.54 45.4K
14:21 321.55 321.57 321.55 321.57 5.6K
14:22 321.56 321.61 321.56 321.61 20.5K
14:23 321.61 321.62 321.61 321.62 6.9K
14:24 321.55 321.55 321.41 321.41 16.0K
14:25 321.48 321.48 321.41 321.42 17.2K
14:26 321.43 321.43 321.39 321.41 9.0K
14:27 321.42 321.44 321.42 321.44 9.7K
14:28 321.48 321.57 321.48 321.56 12.9K
14:29 321.59 321.59 321.56 321.56 5.3K
14:30 321.56 321.59 321.56 321.59 3.3K
14:31 321.58 321.58 321.52 321.52 3.2K
14:32 321.54 321.54 321.49 321.50 10.8K
14:33 321.49 321.49 321.44 321.45 13.7K
14:34 321.45 321.45 321.37 321.37 3.7K
14:35 321.37 321.37 321.36 321.37 7.1K
14:36 321.37 321.37 321.34 321.36 11.5K
14:37 321.36 321.37 321.34 321.36 6.5K
14:38 321.30 321.30 321.28 321.29 17.5K
14:39 321.31 321.31 321.22 321.22 8.5K
14:40 321.20 321.23 321.20 321.23 3.9K
14:41 321.21 321.29 321.21 321.29 11.5K
14:42 321.26 321.30 321.26 321.29 9.6K
14:43 321.29 321.34 321.29 321.34 8.2K
14:44 321.34 321.34 321.33 321.34 6.6K
14:45 321.34 321.34 321.31 321.32 5.0K
14:46 321.32 321.36 321.32 321.34 6.4K
14:47 321.38 321.43 321.38 321.40 11.6K
14:48 321.42 321.51 321.42 321.51 13.4K
14:49 321.51 321.55 321.51 321.54 3.9K
14:50 321.54 321.58 321.54 321.56 6.6K
14:51 321.49 321.53 321.49 321.53 9.0K
14:52 321.54 321.54 321.52 321.54 1.8K
14:53 321.56 321.56 321.50 321.50 9.0K
14:54 321.50 321.55 321.49 321.49 25.4K
14:55 321.51 321.51 321.50 321.50 5.3K
14:56 321.46 321.47 321.46 321.47 3.3K
14:57 321.48 321.48 321.45 321.45 5.9K
14:58 321.48 321.51 321.48 321.51 6.9K
14:59 321.50 321.54 321.50 321.51 8.6K
15:00 321.45 321.51 321.45 321.51 20.0K
15:01 321.51 321.51 321.48 321.48 9.9K
15:02 321.48 321.53 321.47 321.47 365.3K
15:03 321.48 321.48 321.46 321.46 18.8K
15:04 321.50 321.50 321.50 321.50 6.1K
15:05 321.50 321.50 321.48 321.50 3.2K
15:06 321.49 321.54 321.49 321.54 4.9K
15:07 321.56 321.66 321.56 321.66 17.1K
15:08 321.68 321.72 321.68 321.72 18.9K
15:09 321.70 321.71 321.67 321.67 11.7K
15:10 321.69 321.73 321.69 321.73 4.4K
15:11 321.72 321.73 321.61 321.61 18.0K
15:12 321.56 321.63 321.56 321.61 8.8K
15:13 321.63 321.64 321.61 321.62 3.2K
15:14 321.61 321.64 321.58 321.64 10.3K
15:15 321.65 321.67 321.65 321.65 10.6K
15:16 321.62 321.66 321.62 321.66 9.9K
15:17 321.66 321.73 321.66 321.73 29.1K
15:18 321.72 321.77 321.72 321.77 14.6K
15:19 321.73 321.77 321.73 321.77 13.5K
15:20 321.78 321.79 321.77 321.79 39.7K
15:21 321.79 321.80 321.78 321.78 5.5K
15:22 321.80 321.83 321.78 321.78 9.0K
15:23 321.76 321.81 321.76 321.80 20.7K
15:24 321.82 321.82 321.76 321.76 16.9K
15:25 321.78 321.79 321.78 321.78 4.7K
15:26 321.76 321.78 321.76 321.78 13.5K
15:27 321.76 321.76 321.70 321.73 9.6K
15:28 321.75 321.75 321.70 321.70 7.5K
15:29 321.72 321.72 321.66 321.66 17.8K
15:30 321.66 321.70 321.66 321.68 17.1K
15:31 321.61 321.61 321.55 321.55 28.6K
15:32 321.55 321.55 321.53 321.55 15.7K
15:33 321.56 321.61 321.56 321.61 9.8K
15:34 321.60 321.60 321.53 321.54 18.1K
15:35 321.46 321.46 321.39 321.39 46.6K
15:36 321.36 321.52 321.36 321.50 20.9K
15:37 321.49 321.52 321.49 321.52 9.5K
15:38 321.50 321.52 321.49 321.49 8.1K
15:39 321.43 321.45 321.42 321.45 22.0K
15:40 321.46 321.46 321.44 321.46 17.2K
15:41 321.47 321.47 321.44 321.45 8.3K
15:42 321.44 321.45 321.40 321.40 16.5K
15:43 321.39 321.41 321.39 321.41 13.3K
15:44 321.42 321.44 321.42 321.44 14.2K
15:45 321.44 321.52 321.44 321.52 40.9K
15:46 321.50 321.53 321.50 321.50 13.1K
15:47 321.53 321.61 321.53 321.61 25.5K
15:48 321.63 321.63 321.61 321.61 16.4K
15:49 321.61 321.70 321.61 321.70 35.6K
15:50 321.62 321.72 321.62 321.72 98.5K
15:51 321.74 321.74 321.73 321.74 23.0K
15:52 321.71 321.77 321.71 321.77 27.0K
15:53 321.77 321.78 321.76 321.76 34.6K
15:54 321.79 321.84 321.78 321.78 52.0K
15:55 321.80 321.80 321.76 321.78 69.8K
15:56 321.77 321.77 321.75 321.76 73.0K
15:57 321.76 321.76 321.70 321.70 53.5K
15:58 321.69 321.74 321.68 321.68 68.2K
15:59 321.69 321.69 321.54 321.64 143.9K
16:00 321.68 321.68 321.68 321.68 7,218.9K
16:01 321.68 321.68 321.68 321.68 66.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据