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
09:30 321.98 322.16 321.98 322.01 349.3K
09:31 321.93 321.93 321.28 321.28 48.7K
09:32 321.18 321.23 320.95 320.95 121.5K
09:33 320.99 320.99 320.34 320.34 118.5K
09:34 320.21 320.21 320.00 320.02 79.8K
09:35 319.86 319.86 319.70 319.70 75.1K
09:36 319.69 319.69 319.35 319.35 61.4K
09:37 319.22 319.66 319.22 319.64 52.5K
09:38 319.54 319.58 319.31 319.31 49.7K
09:39 319.22 319.22 319.00 319.00 27.7K
09:40 319.01 319.14 319.01 319.14 59.8K
09:41 319.01 319.14 319.01 319.14 22.1K
09:42 319.48 319.51 319.48 319.51 57.3K
09:43 319.65 319.65 319.53 319.53 19.3K
09:44 319.52 319.52 318.94 318.94 42.0K
09:45 318.92 319.16 318.92 319.16 63.9K
09:46 319.13 319.13 318.91 318.91 34.0K
09:47 318.92 319.03 318.92 318.99 46.4K
09:48 318.99 319.08 318.99 319.08 23.6K
09:49 319.10 319.10 318.91 318.91 21.9K
09:50 318.94 319.02 318.94 318.97 21.0K
09:51 319.00 319.00 318.71 318.90 47.6K
09:52 319.02 319.06 318.95 319.06 22.2K
09:53 319.06 319.12 319.06 319.12 18.9K
09:54 319.12 319.13 319.04 319.04 22.3K
09:55 319.00 319.00 318.94 318.94 38.0K
09:56 318.84 318.91 318.77 318.90 49.9K
09:57 318.96 319.00 318.96 318.99 12.1K
09:58 318.87 318.88 318.75 318.81 34.1K
09:59 318.79 319.08 318.79 319.08 34.7K
10:00 319.02 319.02 318.69 318.69 42.9K
10:01 318.69 318.74 318.66 318.66 46.1K
10:02 318.66 318.75 318.66 318.70 26.7K
10:03 318.69 318.77 318.69 318.77 26.4K
10:04 318.82 318.83 318.80 318.83 34.4K
10:05 318.91 318.96 318.87 318.96 13.9K
10:06 319.03 319.17 319.03 319.11 18.4K
10:07 319.20 319.25 319.20 319.23 20.7K
10:08 319.19 319.19 319.12 319.13 21.8K
10:09 319.27 319.31 319.27 319.31 22.3K
10:10 319.30 319.35 319.30 319.35 20.2K
10:11 319.36 319.36 319.29 319.29 20.5K
10:12 319.33 319.39 319.29 319.29 13.6K
10:13 319.25 319.34 319.25 319.34 17.0K
10:14 319.36 319.36 319.20 319.20 20.3K
10:15 319.20 319.32 319.20 319.32 11.3K
10:16 319.30 319.32 319.22 319.22 9.0K
10:17 319.26 319.37 319.26 319.33 14.2K
10:18 319.34 319.39 319.34 319.37 30.7K
10:19 319.33 319.36 319.31 319.31 19.6K
10:20 319.33 319.41 319.33 319.41 91.9K
10:21 319.43 319.51 319.43 319.43 12.9K
10:22 319.56 319.65 319.56 319.62 43.0K
10:23 319.63 319.63 319.57 319.60 15.2K
10:24 319.55 319.55 319.42 319.42 26.1K
10:25 319.47 319.47 319.43 319.43 17.6K
10:26 319.44 319.52 319.44 319.51 20.5K
10:27 319.54 319.58 319.54 319.58 17.4K
10:28 319.57 319.71 319.57 319.66 23.3K
10:29 319.71 319.78 319.71 319.78 9.8K
10:30 319.83 319.91 319.83 319.91 18.9K
10:31 319.93 319.96 319.93 319.96 12.2K
10:32 319.93 320.01 319.93 319.98 29.2K
10:33 319.97 320.01 319.89 319.89 19.8K
10:34 319.88 319.88 319.78 319.80 13.8K
10:35 319.81 319.81 319.78 319.79 9.4K
10:36 319.86 319.89 319.80 319.80 12.6K
10:37 319.85 319.85 319.69 319.69 25.1K
10:38 319.69 319.69 319.64 319.64 31.6K
10:39 319.65 319.80 319.65 319.80 13.2K
10:40 319.80 319.84 319.80 319.84 11.1K
10:41 319.87 319.92 319.87 319.92 12.1K
10:42 319.87 319.91 319.82 319.91 22.9K
10:43 319.97 319.97 319.87 319.87 13.8K
10:44 319.94 319.95 319.82 319.82 18.7K
10:45 319.86 319.86 319.75 319.75 12.6K
10:46 319.80 319.80 319.68 319.68 44.9K
10:47 319.65 319.65 319.62 319.63 58.6K
10:48 319.54 319.54 319.50 319.52 9.2K
10:49 319.47 319.47 319.46 319.46 23.6K
10:50 319.42 319.65 319.42 319.65 17.8K
10:51 319.61 319.61 319.53 319.53 15.2K
10:52 319.47 319.47 319.42 319.46 10.8K
10:53 319.44 319.57 319.44 319.57 39.0K
10:54 319.59 319.61 319.56 319.56 25.6K
10:55 319.56 319.65 319.56 319.65 28.6K
10:56 319.65 319.70 319.65 319.70 16.7K
10:57 319.71 319.73 319.70 319.73 18.7K
10:58 319.72 319.72 319.70 319.71 14.0K
10:59 319.70 319.73 319.66 319.73 25.0K
11:00 319.72 319.83 319.72 319.80 18.4K
11:01 319.84 319.90 319.81 319.81 11.1K
11:02 319.82 319.86 319.76 319.76 13.8K
11:03 319.80 319.80 319.74 319.80 38.2K
11:04 319.75 319.75 319.60 319.60 52.1K
11:05 319.62 319.62 319.57 319.58 11.1K
11:06 319.56 319.56 319.49 319.54 17.7K
11:07 319.59 319.63 319.59 319.63 13.4K
11:08 319.63 319.74 319.63 319.74 13.7K
11:09 319.78 319.87 319.78 319.87 15.3K
11:10 319.84 319.87 319.84 319.87 22.3K
11:11 319.87 319.89 319.85 319.85 11.5K
11:12 319.83 319.85 319.80 319.80 25.2K
11:13 319.79 319.83 319.78 319.83 18.3K
11:14 319.82 319.86 319.82 319.86 8.4K
11:15 319.91 319.91 319.83 319.88 14.2K
11:16 319.91 319.95 319.83 319.83 15.5K
11:17 319.83 319.83 319.71 319.71 77.1K
11:18 319.69 319.71 319.68 319.68 11.1K
11:19 319.66 319.68 319.65 319.68 7.5K
11:20 319.68 319.75 319.68 319.75 14.0K
11:21 319.82 319.92 319.82 319.92 28.2K
11:22 319.95 320.04 319.95 320.04 11.8K
11:23 320.00 320.06 320.00 320.06 13.9K
11:24 320.10 320.10 320.07 320.07 9.8K
11:25 320.07 320.16 320.04 320.16 13.8K
11:26 320.19 320.23 320.18 320.18 59.2K
11:27 320.18 320.20 320.18 320.18 6.3K
11:28 320.19 320.20 320.18 320.18 16.1K
11:29 320.16 320.16 320.12 320.12 8.9K
11:30 320.10 320.17 320.10 320.17 14.4K
11:31 320.17 320.19 320.16 320.16 7.7K
11:32 320.11 320.11 320.05 320.05 17.2K
11:33 320.03 320.11 320.03 320.11 14.3K
11:34 320.11 320.14 320.09 320.14 21.2K
11:35 320.16 320.16 320.13 320.16 23.0K
11:36 320.17 320.19 320.17 320.19 11.9K
11:37 320.18 320.27 320.18 320.27 14.9K
11:38 320.31 320.40 320.31 320.39 14.2K
11:39 320.38 320.42 320.38 320.40 10.1K
11:40 320.35 320.35 320.30 320.32 19.8K
11:41 320.43 320.47 320.43 320.47 16.0K
11:42 320.45 320.54 320.45 320.54 12.5K
11:43 320.50 320.56 320.50 320.56 7.1K
11:44 320.62 320.62 320.58 320.60 10.6K
11:45 320.61 320.61 320.52 320.52 30.9K
11:46 320.45 320.45 320.40 320.42 27.3K
11:47 320.43 320.43 320.41 320.43 38.6K
11:48 320.40 320.40 320.35 320.36 9.1K
11:49 320.36 320.38 320.36 320.38 19.8K
11:50 320.32 320.36 320.31 320.36 13.2K
11:51 320.35 320.35 320.33 320.34 42.6K
11:52 320.33 320.37 320.33 320.37 24.8K
11:53 320.33 320.45 320.33 320.45 41.2K
11:54 320.42 320.43 320.39 320.39 8.6K
11:55 320.41 320.41 320.31 320.31 13.6K
11:56 320.30 320.30 320.28 320.28 14.2K
11:57 320.29 320.29 320.27 320.27 8.4K
11:58 320.26 320.27 320.25 320.25 11.9K
11:59 320.25 320.27 320.25 320.27 5.7K
12:00 320.25 320.28 320.25 320.27 14.6K
12:01 320.30 320.32 320.29 320.32 8.5K
12:02 320.34 320.35 320.32 320.32 3.6K
12:03 320.33 320.34 320.33 320.33 9.2K
12:04 320.34 320.39 320.34 320.39 21.4K
12:05 320.38 320.38 320.34 320.34 15.9K
12:06 320.31 320.32 320.30 320.32 24.8K
12:07 320.31 320.31 320.28 320.29 4.2K
12:08 320.28 320.29 320.27 320.28 6.7K
12:09 320.31 320.38 320.31 320.37 9.0K
12:10 320.38 320.41 320.35 320.41 5.0K
12:11 320.45 320.45 320.42 320.42 21.6K
12:12 320.40 320.40 320.36 320.36 15.1K
12:13 320.36 320.36 320.22 320.22 8.3K
12:14 320.20 320.20 320.17 320.18 10.1K
12:15 320.13 320.25 320.13 320.25 8.4K
12:16 320.29 320.29 320.22 320.24 8.7K
12:17 320.23 320.23 320.21 320.21 13.3K
12:18 320.21 320.24 320.21 320.24 3.8K
12:19 320.21 320.22 320.19 320.19 8.0K
12:20 320.19 320.19 320.18 320.19 17.4K
12:21 320.16 320.16 320.14 320.14 9.1K
12:22 320.12 320.12 320.10 320.10 8.0K
12:23 320.09 320.09 320.05 320.09 8.8K
12:24 320.06 320.14 320.06 320.08 18.1K
12:25 320.05 320.07 320.05 320.07 3.6K
12:26 320.06 320.06 320.04 320.04 3.6K
12:27 320.05 320.05 320.02 320.03 10.6K
12:28 319.97 319.97 319.89 319.89 10.1K
12:29 319.90 319.90 319.86 319.86 5.5K
12:30 319.84 319.88 319.84 319.88 5.2K
12:31 319.90 319.99 319.90 319.99 3.8K
12:32 320.02 320.02 319.98 319.98 8.9K
12:33 320.01 320.01 319.99 320.01 17.5K
12:34 320.02 320.03 320.02 320.03 3.8K
12:35 320.03 320.04 320.03 320.04 4.3K
12:36 320.04 320.04 319.96 319.96 4.3K
12:37 319.99 319.99 319.96 319.99 9.1K
12:38 319.95 319.96 319.94 319.94 19.2K
12:39 319.91 319.91 319.87 319.90 11.6K
12:40 319.82 319.82 319.71 319.71 60.9K
12:41 319.59 319.59 319.50 319.55 104.1K
12:42 319.53 319.53 319.43 319.45 11.3K
12:43 319.45 319.48 319.44 319.44 14.7K
12:44 319.43 319.43 319.35 319.38 7.9K
12:45 319.40 319.55 319.40 319.55 10.4K
12:46 319.57 319.70 319.57 319.70 6.8K
12:47 319.70 319.71 319.69 319.70 6.8K
12:48 319.70 319.71 319.69 319.71 7.6K
12:49 319.73 319.75 319.71 319.71 6.7K
12:50 319.72 319.73 319.72 319.72 7.5K
12:51 319.79 319.79 319.77 319.79 7.0K
12:52 319.78 319.80 319.77 319.77 11.5K
12:53 319.77 319.90 319.77 319.90 9.1K
12:54 319.93 319.94 319.93 319.94 14.5K
12:55 319.94 319.94 319.91 319.91 5.3K
12:56 319.90 319.90 319.88 319.90 4.0K
12:57 319.93 319.96 319.93 319.96 6.0K
12:58 319.96 320.03 319.96 319.98 28.7K
12:59 319.99 320.02 319.98 320.02 21.3K
13:00 320.03 320.03 320.01 320.01 10.0K
13:01 320.01 320.01 319.90 319.93 8.8K
13:02 319.93 319.94 319.91 319.92 12.1K
13:03 319.92 319.99 319.92 319.98 33.5K
13:04 319.98 319.99 319.98 319.99 8.5K
13:05 320.00 320.15 320.00 320.15 12.3K
13:06 320.18 320.27 320.18 320.27 9.5K
13:07 320.26 320.28 320.25 320.28 8.7K
13:08 320.28 320.28 320.25 320.28 10.8K
13:09 320.28 320.28 320.25 320.26 4.9K
13:10 320.26 320.26 320.23 320.26 8.9K
13:11 320.28 320.28 320.26 320.27 13.0K
13:12 320.25 320.29 320.23 320.23 27.5K
13:13 320.20 320.23 320.20 320.22 9.7K
13:14 320.20 320.21 320.20 320.20 5.4K
13:15 320.22 320.36 320.22 320.35 15.1K
13:16 320.36 320.36 320.33 320.35 19.5K
13:17 320.30 320.30 320.23 320.29 13.1K
13:18 320.28 320.29 320.21 320.21 49.2K
13:19 320.20 320.20 320.20 320.20 11.7K
13:20 320.21 320.21 320.13 320.13 23.4K
13:21 320.11 320.11 320.04 320.05 15.3K
13:22 320.11 320.11 320.08 320.09 29.5K
13:23 320.10 320.26 320.09 320.26 30.6K
13:24 320.24 320.28 320.24 320.27 8.4K
13:25 320.26 320.26 320.19 320.21 8.0K
13:26 320.20 320.20 320.18 320.18 3.6K
13:27 320.21 320.26 320.21 320.25 11.1K
13:28 320.23 320.29 320.22 320.22 23.9K
13:29 320.21 320.22 320.21 320.22 5.8K
13:30 320.22 320.22 320.16 320.16 10.6K
13:31 320.18 320.26 320.18 320.26 13.2K
13:32 320.24 320.25 320.19 320.19 25.4K
13:33 320.15 320.15 320.10 320.10 6.4K
13:34 320.08 320.10 320.07 320.08 6.5K
13:35 320.07 320.10 320.07 320.09 43.7K
13:36 320.09 320.12 320.09 320.12 17.7K
13:37 320.10 320.13 320.10 320.11 7.4K
13:38 320.09 320.09 320.01 320.01 90.8K
13:39 320.00 320.01 319.99 320.01 24.2K
13:40 320.02 320.06 320.01 320.04 26.7K
13:41 320.05 320.05 320.02 320.02 16.4K
13:42 320.01 320.01 319.98 320.00 7.8K
13:43 320.00 320.00 319.96 319.96 8.8K
13:44 319.91 319.98 319.88 319.97 33.1K
13:45 319.96 319.96 319.89 319.89 17.6K
13:46 319.90 319.90 319.88 319.89 8.3K
13:47 319.89 319.96 319.87 319.87 9.7K
13:48 319.90 319.90 319.86 319.89 12.1K
13:49 319.85 319.86 319.85 319.86 16.9K
13:50 319.84 319.88 319.82 319.88 16.3K
13:51 319.93 319.93 319.91 319.93 17.1K
13:52 319.92 319.93 319.92 319.92 3.6K
13:53 319.95 319.96 319.95 319.95 12.5K
13:54 319.96 320.00 319.96 319.97 7.4K
13:55 319.95 319.95 319.87 319.87 4.7K
13:56 319.86 319.89 319.83 319.89 18.3K
13:57 319.90 319.93 319.90 319.90 14.5K
13:58 319.93 319.96 319.93 319.96 9.6K
13:59 319.96 320.06 319.96 320.06 8.2K
14:00 320.07 320.18 320.07 320.12 39.3K
14:01 320.12 320.12 320.11 320.11 36.8K
14:02 320.20 320.22 320.18 320.18 22.9K
14:03 320.20 320.21 320.20 320.20 14.1K
14:04 320.20 320.20 320.16 320.16 7.2K
14:05 320.22 320.25 320.22 320.25 30.7K
14:06 320.25 320.35 320.25 320.35 12.6K
14:07 320.35 320.35 320.32 320.33 13.8K
14:08 320.34 320.38 320.33 320.38 9.1K
14:09 320.36 320.36 320.33 320.34 37.0K
14:10 320.34 320.37 320.34 320.37 15.1K
14:11 320.40 320.40 320.39 320.39 17.6K
14:12 320.41 320.43 320.41 320.42 7.4K
14:13 320.42 320.46 320.42 320.46 8.7K
14:14 320.43 320.43 320.43 320.43 7.4K
14:15 320.44 320.44 320.38 320.38 11.3K
14:16 320.37 320.37 320.31 320.31 26.0K
14:17 320.30 320.30 320.27 320.29 4.8K
14:18 320.29 320.29 320.28 320.29 28.8K
14:19 320.29 320.42 320.29 320.36 11.4K
14:20 320.36 320.36 320.33 320.35 6.3K
14:21 320.31 320.38 320.31 320.38 25.5K
14:22 320.34 320.36 320.34 320.36 41.5K
14:23 320.36 320.37 320.35 320.37 9.7K
14:24 320.44 320.47 320.44 320.47 79.2K
14:25 320.46 320.46 320.41 320.43 7.6K
14:26 320.44 320.44 320.43 320.43 8.2K
14:27 320.41 320.47 320.41 320.46 13.0K
14:28 320.47 320.47 320.42 320.42 17.6K
14:29 320.39 320.42 320.39 320.42 39.4K
14:30 320.41 320.42 320.39 320.42 13.2K
14:31 320.42 320.42 320.31 320.31 20.6K
14:32 320.32 320.39 320.32 320.39 16.7K
14:33 320.38 320.38 320.34 320.34 12.5K
14:34 320.34 320.53 320.34 320.53 31.4K
14:35 320.49 320.49 320.42 320.42 25.3K
14:36 320.42 320.50 320.42 320.50 16.3K
14:37 320.55 320.56 320.51 320.52 20.8K
14:38 320.54 320.54 320.53 320.53 10.1K
14:39 320.53 320.53 320.50 320.50 10.9K
14:40 320.51 320.52 320.48 320.48 27.3K
14:41 320.47 320.47 320.45 320.46 9.2K
14:42 320.47 320.56 320.47 320.56 8.1K
14:43 320.55 320.55 320.50 320.50 12.3K
14:44 320.49 320.49 320.44 320.44 8.2K
14:45 320.53 320.62 320.53 320.62 15.1K
14:46 320.62 320.62 320.59 320.59 6.7K
14:47 320.56 320.56 320.54 320.54 16.2K
14:48 320.56 320.56 320.53 320.53 8.6K
14:49 320.54 320.61 320.54 320.60 20.1K
14:50 320.64 320.64 320.58 320.60 17.2K
14:51 320.59 320.61 320.59 320.61 10.3K
14:52 320.61 320.63 320.59 320.59 14.9K
14:53 320.58 320.63 320.58 320.63 6.0K
14:54 320.62 320.62 320.61 320.61 5.5K
14:55 320.61 320.64 320.61 320.62 31.6K
14:56 320.64 320.66 320.63 320.66 25.6K
14:57 320.69 320.79 320.69 320.79 32.7K
14:58 320.78 320.86 320.78 320.86 15.4K
14:59 320.84 320.84 320.78 320.78 21.3K
15:00 320.78 320.81 320.78 320.79 15.2K
15:01 320.76 320.76 320.67 320.67 14.0K
15:02 320.66 320.66 320.64 320.66 6.9K
15:03 320.65 320.66 320.63 320.63 11.8K
15:04 320.59 320.62 320.57 320.57 24.6K
15:05 320.56 320.58 320.56 320.58 20.6K
15:06 320.57 320.60 320.57 320.60 17.8K
15:07 320.61 320.62 320.61 320.62 21.2K
15:08 320.56 320.56 320.51 320.52 11.8K
15:09 320.53 320.53 320.42 320.44 21.5K
15:10 320.48 320.54 320.48 320.54 23.4K
15:11 320.49 320.49 320.46 320.46 15.6K
15:12 320.44 320.46 320.43 320.44 39.7K
15:13 320.44 320.57 320.44 320.57 21.0K
15:14 320.58 320.58 320.55 320.57 14.8K
15:15 320.59 320.64 320.59 320.64 29.0K
15:16 320.59 320.65 320.59 320.65 41.9K
15:17 320.64 320.65 320.62 320.62 11.5K
15:18 320.64 320.73 320.64 320.73 12.8K
15:19 320.71 320.75 320.71 320.75 9.7K
15:20 320.74 320.77 320.73 320.73 20.9K
15:21 320.72 320.75 320.72 320.75 15.5K
15:22 320.77 320.82 320.77 320.82 37.1K
15:23 320.84 320.84 320.76 320.77 23.7K
15:24 320.75 320.83 320.75 320.83 25.0K
15:25 320.84 320.89 320.84 320.89 31.1K
15:26 320.85 320.88 320.81 320.88 27.6K
15:27 320.89 321.02 320.89 321.02 42.3K
15:28 320.98 320.99 320.97 320.99 29.3K
15:29 320.97 320.97 320.93 320.93 20.3K
15:30 320.84 320.84 320.81 320.81 37.2K
15:31 320.76 320.84 320.76 320.84 34.7K
15:32 320.83 320.86 320.82 320.86 69.6K
15:33 320.83 320.83 320.76 320.79 37.1K
15:34 320.88 320.89 320.85 320.89 26.2K
15:35 320.84 320.92 320.84 320.89 23.1K
15:36 320.90 320.91 320.89 320.89 25.8K
15:37 320.89 320.92 320.89 320.90 37.2K
15:38 320.87 320.89 320.87 320.89 77.7K
15:39 320.95 320.95 320.92 320.93 28.0K
15:40 320.93 320.95 320.93 320.95 40.5K
15:41 320.94 320.94 320.89 320.89 31.6K
15:42 320.91 320.94 320.91 320.94 135.1K
15:43 320.92 320.97 320.90 320.97 36.7K
15:44 320.95 320.99 320.95 320.99 30.3K
15:45 321.00 321.10 321.00 321.10 39.5K
15:46 321.11 321.18 321.11 321.18 47.4K
15:47 321.20 321.25 321.19 321.22 35.7K
15:48 321.22 321.24 321.22 321.24 35.8K
15:49 321.24 321.36 321.24 321.36 29.2K
15:50 321.37 321.37 321.25 321.25 168.0K
15:51 321.23 321.37 321.23 321.37 46.8K
15:52 321.38 321.47 321.38 321.47 70.0K
15:53 321.50 321.64 321.50 321.64 70.9K
15:54 321.63 321.70 321.59 321.61 103.3K
15:55 321.37 321.42 321.36 321.42 208.1K
15:56 321.45 321.47 321.45 321.46 141.2K
15:57 321.41 321.43 321.38 321.38 139.0K
15:58 321.35 321.35 321.33 321.33 152.3K
15:59 321.37 321.37 321.28 321.33 271.6K
16:00 321.22 321.22 321.22 321.22 3,483.7K
16:01 321.22 321.22 321.22 321.22 17.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据