S&P/TSX Capped Utilities Index (GSPTTUT)

GSPTTUT
🏛️ 加拿大 →
351.69
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 329.47 329.73 329.47 329.71 321.2K
09:31 329.63 330.03 329.63 329.96 159.3K
09:32 330.06 330.55 330.06 330.55 55.4K
09:33 330.69 330.80 330.69 330.73 56.8K
09:34 330.73 330.73 330.47 330.47 54.0K
09:35 330.42 331.21 330.42 331.21 63.2K
09:36 331.20 331.29 331.20 331.26 66.6K
09:37 331.17 331.32 331.17 331.32 42.2K
09:38 331.18 331.29 331.18 331.25 85.6K
09:39 331.20 331.21 331.14 331.21 69.5K
09:40 331.21 331.26 331.21 331.26 38.2K
09:41 331.26 331.52 331.26 331.46 40.0K
09:42 331.61 331.62 331.40 331.40 52.9K
09:43 331.33 331.44 331.33 331.41 19.2K
09:44 331.41 331.51 331.41 331.45 37.1K
09:45 331.41 331.54 331.36 331.54 28.2K
09:46 331.49 331.49 331.40 331.40 78.7K
09:47 331.31 331.31 331.23 331.23 59.0K
09:48 331.15 331.15 330.99 330.99 27.7K
09:49 330.94 330.96 330.84 330.84 38.1K
09:50 330.76 330.87 330.73 330.73 44.3K
09:51 330.70 330.70 330.63 330.63 18.0K
09:52 330.72 330.72 330.68 330.68 26.0K
09:53 330.62 330.62 330.59 330.59 17.5K
09:54 330.57 330.72 330.57 330.72 46.7K
09:55 330.69 330.70 330.67 330.70 18.8K
09:56 330.72 330.75 330.72 330.75 32.6K
09:57 330.74 330.79 330.73 330.76 17.3K
09:58 330.77 330.77 330.64 330.64 85.4K
09:59 330.62 330.71 330.58 330.58 27.2K
10:00 330.65 330.71 330.64 330.69 40.8K
10:01 330.65 330.66 330.60 330.65 31.6K
10:02 330.66 330.82 330.66 330.78 26.9K
10:03 330.75 330.75 330.71 330.75 22.3K
10:04 330.73 330.73 330.69 330.69 23.1K
10:05 330.69 330.73 330.69 330.73 31.9K
10:06 330.72 330.72 330.62 330.62 33.4K
10:07 330.54 330.54 330.35 330.35 19.9K
10:08 330.28 330.30 330.28 330.30 38.3K
10:09 330.37 330.47 330.37 330.47 18.8K
10:10 330.45 330.62 330.45 330.55 20.7K
10:11 330.55 330.55 330.48 330.48 12.6K
10:12 330.45 330.60 330.45 330.60 25.5K
10:13 330.58 330.58 330.45 330.45 27.7K
10:14 330.51 330.54 330.51 330.54 27.2K
10:15 330.55 330.55 330.50 330.50 43.8K
10:16 330.49 330.49 330.47 330.47 13.9K
10:17 330.40 330.43 330.40 330.43 27.1K
10:18 330.48 330.51 330.48 330.51 32.5K
10:19 330.53 330.53 330.49 330.49 42.2K
10:20 330.50 330.54 330.50 330.54 28.1K
10:21 330.57 330.57 330.50 330.50 21.5K
10:22 330.45 330.54 330.44 330.54 23.2K
10:23 330.55 330.65 330.55 330.65 62.4K
10:24 330.67 330.72 330.67 330.71 21.0K
10:25 330.70 330.72 330.68 330.68 13.2K
10:26 330.70 330.79 330.70 330.79 24.3K
10:27 330.82 330.82 330.70 330.70 23.9K
10:28 330.70 330.74 330.66 330.66 12.9K
10:29 330.70 330.81 330.70 330.80 15.7K
10:30 330.80 330.81 330.76 330.76 7.2K
10:31 330.74 330.74 330.64 330.64 25.9K
10:32 330.64 330.64 330.58 330.62 18.4K
10:33 330.62 330.64 330.62 330.64 8.5K
10:34 330.70 330.78 330.70 330.78 37.1K
10:35 330.88 330.88 330.80 330.82 49.5K
10:36 330.82 330.82 330.73 330.73 25.7K
10:37 330.70 330.70 330.61 330.61 10.3K
10:38 330.58 330.61 330.58 330.61 10.7K
10:39 330.60 330.60 330.54 330.54 19.8K
10:40 330.47 330.48 330.43 330.48 33.3K
10:41 330.48 330.48 330.46 330.47 15.8K
10:42 330.44 330.48 330.44 330.46 22.2K
10:43 330.43 330.47 330.43 330.47 18.0K
10:44 330.57 330.58 330.55 330.55 16.6K
10:45 330.55 330.55 330.49 330.52 20.3K
10:46 330.56 330.58 330.53 330.53 31.3K
10:47 330.51 330.52 330.51 330.51 11.8K
10:48 330.57 330.60 330.56 330.60 16.2K
10:49 330.63 330.63 330.56 330.56 8.4K
10:50 330.55 330.55 330.36 330.36 96.7K
10:51 330.37 330.38 330.36 330.36 75.2K
10:52 330.39 330.41 330.39 330.41 18.7K
10:53 330.39 330.40 330.37 330.40 7.6K
10:54 330.37 330.38 330.28 330.28 27.0K
10:55 330.29 330.30 330.28 330.30 24.1K
10:56 330.26 330.37 330.26 330.37 20.7K
10:57 330.38 330.45 330.37 330.45 86.7K
10:58 330.47 330.49 330.44 330.44 30.7K
10:59 330.46 330.46 330.33 330.33 21.7K
11:00 330.31 330.44 330.31 330.44 15.7K
11:01 330.44 330.45 330.42 330.42 17.9K
11:02 330.44 330.46 330.44 330.45 12.8K
11:03 330.48 330.48 330.34 330.34 18.5K
11:04 330.34 330.34 330.33 330.33 18.0K
11:05 330.32 330.34 330.30 330.30 11.5K
11:06 330.27 330.32 330.27 330.32 11.0K
11:07 330.38 330.55 330.38 330.55 27.9K
11:08 330.56 330.56 330.55 330.55 9.2K
11:09 330.50 330.50 330.42 330.42 35.2K
11:10 330.41 330.43 330.40 330.40 53.3K
11:11 330.31 330.31 330.29 330.29 46.8K
11:12 330.30 330.32 330.30 330.31 10.3K
11:13 330.30 330.33 330.27 330.33 77.6K
11:14 330.33 330.40 330.33 330.38 21.7K
11:15 330.33 330.33 330.27 330.27 15.1K
11:16 330.25 330.25 330.21 330.21 21.9K
11:17 330.26 330.26 330.24 330.26 11.0K
11:18 330.21 330.24 330.20 330.20 17.2K
11:19 330.20 330.27 330.20 330.27 25.5K
11:20 330.26 330.26 330.16 330.17 19.4K
11:21 330.13 330.13 330.08 330.08 16.9K
11:22 330.08 330.08 329.97 329.98 29.5K
11:23 329.89 329.89 329.84 329.88 41.8K
11:24 329.87 329.87 329.80 329.83 17.4K
11:25 329.83 329.83 329.80 329.80 23.8K
11:26 329.81 329.85 329.81 329.83 10.2K
11:27 329.83 329.84 329.82 329.82 8.3K
11:28 329.79 329.84 329.79 329.82 27.6K
11:29 329.84 329.87 329.83 329.85 14.4K
11:30 329.87 329.87 329.78 329.78 23.5K
11:31 329.77 329.77 329.76 329.77 18.5K
11:32 329.78 329.78 329.76 329.78 29.4K
11:33 329.77 329.77 329.74 329.74 16.1K
11:34 329.70 329.70 329.64 329.65 17.0K
11:35 329.65 329.71 329.65 329.66 20.7K
11:36 329.64 329.64 329.63 329.64 5.2K
11:37 329.62 329.64 329.60 329.64 12.3K
11:38 329.65 329.65 329.63 329.65 16.9K
11:39 329.64 329.64 329.64 329.64 6.3K
11:40 329.62 329.62 329.58 329.58 10.2K
11:41 329.55 329.57 329.55 329.56 16.6K
11:42 329.52 329.53 329.49 329.49 9.1K
11:43 329.48 329.48 329.44 329.44 8.3K
11:44 329.44 329.49 329.44 329.47 22.1K
11:45 329.48 329.49 329.45 329.45 20.9K
11:46 329.49 329.61 329.49 329.61 54.3K
11:47 329.59 329.64 329.58 329.64 34.7K
11:48 329.66 329.66 329.62 329.62 14.0K
11:49 329.60 329.60 329.59 329.60 19.1K
11:50 329.58 329.63 329.58 329.63 6.6K
11:51 329.61 329.66 329.61 329.64 37.3K
11:52 329.64 329.66 329.64 329.66 23.9K
11:53 329.72 329.74 329.72 329.73 13.5K
11:54 329.75 329.75 329.73 329.73 10.9K
11:55 329.75 329.77 329.75 329.76 15.2K
11:56 329.77 329.78 329.76 329.78 6.6K
11:57 329.78 329.79 329.78 329.78 27.9K
11:58 329.77 329.78 329.76 329.76 5.9K
11:59 329.81 329.87 329.81 329.87 22.8K
12:00 329.88 329.90 329.87 329.90 17.1K
12:01 329.89 329.92 329.87 329.92 10.3K
12:02 329.95 330.00 329.95 330.00 2.1K
12:03 330.02 330.03 330.00 330.00 12.9K
12:04 329.94 329.94 329.88 329.90 11.2K
12:05 329.95 329.96 329.94 329.94 8.4K
12:06 329.94 329.96 329.94 329.95 1.9K
12:07 329.95 329.96 329.93 329.94 12.6K
12:08 329.93 329.95 329.93 329.94 8.2K
12:09 329.94 330.02 329.94 330.01 24.7K
12:10 330.02 330.06 330.02 330.06 5.6K
12:11 330.07 330.15 330.07 330.15 36.8K
12:12 330.15 330.15 330.12 330.14 7.7K
12:13 330.13 330.13 330.06 330.07 22.2K
12:14 330.06 330.09 330.06 330.09 29.3K
12:15 330.09 330.09 330.02 330.02 19.4K
12:16 330.01 330.05 330.01 330.05 8.4K
12:17 330.02 330.03 330.02 330.03 22.8K
12:18 330.01 330.07 330.01 330.07 26.3K
12:19 330.07 330.09 330.07 330.09 7.0K
12:20 330.08 330.09 330.08 330.09 18.8K
12:21 330.10 330.13 330.10 330.13 14.1K
12:22 330.13 330.18 330.13 330.16 14.7K
12:23 330.08 330.08 329.99 329.99 23.2K
12:24 329.98 329.98 329.84 329.84 21.3K
12:25 329.85 329.85 329.80 329.80 20.4K
12:26 329.81 329.82 329.81 329.82 12.4K
12:27 329.82 329.82 329.81 329.81 12.9K
12:28 329.91 329.94 329.91 329.94 10.5K
12:29 329.96 329.99 329.96 329.99 11.7K
12:30 329.99 329.99 329.95 329.95 5.4K
12:31 329.98 329.99 329.98 329.98 4.5K
12:32 329.85 329.85 329.83 329.85 22.9K
12:33 329.82 329.86 329.81 329.86 11.6K
12:34 329.85 329.91 329.85 329.91 7.3K
12:35 329.91 329.91 329.88 329.91 2.5K
12:36 329.93 330.00 329.93 330.00 12.9K
12:37 330.00 330.04 330.00 330.04 11.1K
12:38 330.05 330.05 330.00 330.02 19.7K
12:39 330.02 330.02 329.99 330.00 8.0K
12:40 330.06 330.09 330.06 330.09 14.5K
12:41 330.10 330.13 330.10 330.13 12.0K
12:42 330.13 330.13 330.09 330.09 10.2K
12:43 330.13 330.15 330.13 330.15 7.5K
12:44 330.13 330.14 330.12 330.12 3.1K
12:45 330.13 330.23 330.13 330.23 17.0K
12:46 330.24 330.25 330.24 330.25 4.3K
12:47 330.25 330.25 330.23 330.23 7.0K
12:48 330.22 330.25 330.22 330.25 6.0K
12:49 330.27 330.28 330.26 330.26 14.0K
12:50 330.24 330.24 330.22 330.22 1.0K
12:51 330.23 330.23 330.20 330.20 13.2K
12:52 330.20 330.20 330.19 330.19 2.8K
12:53 330.18 330.19 330.17 330.18 8.0K
12:54 330.19 330.19 330.18 330.18 27.5K
12:55 330.17 330.18 330.16 330.17 20.9K
12:56 330.20 330.20 330.14 330.14 41.8K
12:57 330.14 330.15 330.12 330.12 73.0K
12:58 330.10 330.13 330.10 330.13 4.3K
12:59 330.12 330.13 330.08 330.08 20.8K
13:00 330.06 330.06 330.05 330.05 35.1K
13:01 330.09 330.10 330.09 330.10 10.6K
13:02 330.11 330.18 330.11 330.18 17.4K
13:03 330.19 330.19 330.17 330.17 6.3K
13:04 330.16 330.16 330.10 330.10 8.5K
13:05 330.01 330.03 330.01 330.02 11.1K
13:06 330.02 330.03 329.99 329.99 4.6K
13:07 329.97 330.01 329.97 330.01 7.5K
13:08 329.99 330.11 329.99 330.10 8.9K
13:09 330.11 330.16 330.11 330.16 9.9K
13:10 330.16 330.17 330.15 330.15 8.7K
13:11 330.16 330.20 330.16 330.20 14.4K
13:12 330.22 330.22 330.22 330.22 1.7K
13:13 330.22 330.22 330.21 330.22 4.6K
13:14 330.22 330.31 330.22 330.31 16.3K
13:15 330.31 330.34 330.31 330.34 10.4K
13:16 330.34 330.34 330.32 330.32 8.6K
13:17 330.35 330.36 330.29 330.29 5.2K
13:18 330.31 330.35 330.31 330.35 7.7K
13:19 330.44 330.49 330.44 330.49 25.2K
13:20 330.49 330.49 330.44 330.44 28.0K
13:21 330.48 330.57 330.48 330.56 40.9K
13:22 330.55 330.61 330.55 330.61 10.9K
13:23 330.61 330.61 330.60 330.60 10.2K
13:24 330.63 330.65 330.63 330.64 5.8K
13:25 330.64 330.64 330.59 330.59 10.0K
13:26 330.57 330.58 330.57 330.58 12.1K
13:27 330.63 330.64 330.63 330.64 6.1K
13:28 330.62 330.62 330.54 330.54 13.2K
13:29 330.54 330.55 330.54 330.54 7.6K
13:30 330.55 330.55 330.54 330.54 5.2K
13:31 330.55 330.61 330.55 330.61 19.5K
13:32 330.62 330.62 330.61 330.61 18.0K
13:33 330.61 330.62 330.60 330.61 12.9K
13:34 330.61 330.62 330.61 330.62 4.1K
13:35 330.61 330.61 330.60 330.60 11.6K
13:36 330.60 330.60 330.50 330.50 10.5K
13:37 330.53 330.55 330.53 330.55 7.6K
13:38 330.56 330.56 330.55 330.55 2.5K
13:39 330.60 330.70 330.60 330.70 9.6K
13:40 330.69 330.70 330.68 330.68 11.3K
13:41 330.69 330.73 330.69 330.73 6.0K
13:42 330.74 330.76 330.74 330.75 4.3K
13:43 330.74 330.75 330.74 330.74 6.8K
13:44 330.76 330.77 330.76 330.76 7.0K
13:45 330.75 330.78 330.75 330.76 7.1K
13:46 330.74 330.74 330.71 330.71 7.2K
13:47 330.83 330.83 330.83 330.83 11.0K
13:48 330.85 330.91 330.85 330.91 12.5K
13:49 330.91 330.96 330.91 330.96 3.8K
13:50 330.98 330.99 330.98 330.99 10.0K
13:51 331.01 331.02 331.00 331.01 10.5K
13:52 331.01 331.03 331.01 331.03 9.9K
13:53 331.03 331.03 330.99 330.99 6.3K
13:54 331.00 331.04 330.89 330.90 19.8K
13:55 330.88 330.89 330.88 330.89 9.3K
13:56 330.88 330.88 330.85 330.85 9.0K
13:57 330.83 330.83 330.83 330.83 13.4K
13:58 330.82 330.88 330.82 330.88 10.8K
13:59 330.88 330.96 330.87 330.96 9.9K
14:00 331.00 331.10 331.00 331.10 25.8K
14:01 331.15 331.15 331.12 331.14 15.9K
14:02 331.12 331.12 331.08 331.08 9.7K
14:03 331.05 331.07 331.05 331.06 5.8K
14:04 331.07 331.09 331.04 331.04 16.9K
14:05 331.04 331.04 331.02 331.02 5.4K
14:06 331.04 331.05 331.03 331.05 13.0K
14:07 331.05 331.06 331.04 331.04 4.4K
14:08 331.04 331.05 331.03 331.05 5.4K
14:09 331.05 331.05 331.03 331.03 6.2K
14:10 331.05 331.06 331.05 331.05 8.2K
14:11 331.04 331.04 331.01 331.02 18.5K
14:12 331.03 331.03 331.00 331.00 13.5K
14:13 331.00 331.01 330.99 330.99 14.5K
14:14 331.00 331.00 330.98 330.98 21.9K
14:15 330.99 330.99 330.97 330.97 3.6K
14:16 330.99 331.00 330.99 330.99 5.1K
14:17 330.96 330.96 330.93 330.93 19.2K
14:18 330.93 330.95 330.93 330.93 6.5K
14:19 330.95 330.95 330.89 330.90 18.1K
14:20 330.90 330.90 330.90 330.90 9.2K
14:21 330.87 330.90 330.86 330.90 8.1K
14:22 330.88 330.92 330.88 330.92 26.8K
14:23 330.94 330.99 330.94 330.98 6.5K
14:24 331.05 331.05 331.02 331.03 12.0K
14:25 331.01 331.03 331.01 331.03 104.7K
14:26 331.03 331.04 331.02 331.02 19.4K
14:27 331.02 331.02 330.95 330.95 15.8K
14:28 330.95 331.01 330.95 331.01 13.9K
14:29 331.00 331.00 330.95 330.95 24.2K
14:30 330.91 330.91 330.77 330.77 63.6K
14:31 330.70 330.70 330.63 330.64 13.6K
14:32 330.63 330.63 330.61 330.61 7.8K
14:33 330.60 330.60 330.57 330.57 15.9K
14:34 330.58 330.58 330.54 330.54 6.8K
14:35 330.57 330.75 330.57 330.75 37.9K
14:36 330.77 330.80 330.74 330.74 21.8K
14:37 330.75 330.75 330.72 330.72 19.7K
14:38 330.71 330.71 330.67 330.67 11.7K
14:39 330.68 330.73 330.68 330.73 15.8K
14:40 330.75 330.84 330.75 330.84 21.4K
14:41 330.85 330.85 330.83 330.83 18.0K
14:42 330.84 330.84 330.79 330.79 32.5K
14:43 330.75 330.78 330.75 330.78 13.7K
14:44 330.75 330.75 330.70 330.70 16.2K
14:45 330.68 330.68 330.68 330.68 10.0K
14:46 330.71 330.85 330.71 330.85 13.7K
14:47 330.83 330.83 330.81 330.83 26.2K
14:48 330.84 330.89 330.84 330.87 4.6K
14:49 330.90 330.95 330.90 330.93 14.0K
14:50 330.91 330.91 330.86 330.86 11.6K
14:51 330.87 330.92 330.87 330.92 5.3K
14:52 330.99 331.02 330.99 331.02 46.0K
14:53 331.02 331.02 330.97 330.98 16.1K
14:54 331.00 331.01 330.98 331.01 14.9K
14:55 331.03 331.03 330.99 330.99 35.3K
14:56 330.99 330.99 330.97 330.99 51.9K
14:57 330.97 331.00 330.96 331.00 20.5K
14:58 330.97 330.97 330.89 330.89 50.0K
14:59 330.86 330.86 330.85 330.85 6.8K
15:00 330.97 331.00 330.94 330.94 21.6K
15:01 330.93 330.93 330.89 330.90 13.3K
15:02 330.90 330.90 330.88 330.88 17.0K
15:03 330.89 330.94 330.89 330.94 27.3K
15:04 330.92 330.95 330.92 330.93 11.4K
15:05 330.93 330.96 330.93 330.95 20.0K
15:06 330.96 330.96 330.91 330.91 15.0K
15:07 330.95 331.07 330.95 331.07 15.1K
15:08 331.07 331.07 331.02 331.02 20.4K
15:09 331.00 331.02 331.00 331.02 10.6K
15:10 331.04 331.05 331.03 331.05 11.6K
15:11 331.08 331.11 331.06 331.11 17.6K
15:12 331.08 331.12 331.07 331.07 24.3K
15:13 331.06 331.06 331.04 331.06 9.7K
15:14 331.04 331.06 331.03 331.03 85.1K
15:15 331.02 331.02 331.00 331.00 21.5K
15:16 330.98 331.04 330.98 331.04 30.7K
15:17 331.05 331.12 331.05 331.12 26.5K
15:18 331.14 331.16 331.14 331.14 18.9K
15:19 331.08 331.09 331.08 331.09 36.3K
15:20 331.09 331.09 331.09 331.09 28.8K
15:21 331.09 331.15 331.09 331.15 39.4K
15:22 331.22 331.22 331.19 331.19 26.2K
15:23 331.20 331.22 331.20 331.22 8.7K
15:24 331.21 331.23 331.17 331.23 14.6K
15:25 331.26 331.26 331.17 331.17 43.5K
15:26 331.20 331.27 331.20 331.27 21.8K
15:27 331.28 331.34 331.28 331.32 9.9K
15:28 331.31 331.31 331.28 331.28 38.5K
15:29 331.28 331.28 331.27 331.27 52.3K
15:30 331.30 331.31 331.29 331.31 70.8K
15:31 331.23 331.23 331.16 331.19 36.4K
15:32 331.18 331.18 331.13 331.13 52.5K
15:33 331.08 331.23 331.08 331.23 49.8K
15:34 331.20 331.20 331.18 331.18 31.6K
15:35 331.19 331.19 331.18 331.18 19.8K
15:36 331.16 331.19 331.16 331.19 77.5K
15:37 331.22 331.32 331.22 331.32 28.3K
15:38 331.37 331.39 331.34 331.39 41.9K
15:39 331.39 331.43 331.35 331.43 58.1K
15:40 331.43 331.43 331.39 331.41 12.1K
15:41 331.41 331.43 331.40 331.40 57.9K
15:42 331.42 331.45 331.41 331.45 53.0K
15:43 331.44 331.46 331.44 331.46 34.2K
15:44 331.45 331.45 331.39 331.41 53.3K
15:45 331.42 331.46 331.42 331.43 47.7K
15:46 331.45 331.46 331.45 331.46 44.1K
15:47 331.45 331.45 331.45 331.45 53.0K
15:48 331.40 331.40 331.31 331.31 49.3K
15:49 331.36 331.36 331.31 331.31 61.3K
15:50 331.30 331.30 331.23 331.27 190.1K
15:51 331.27 331.44 331.27 331.44 68.8K
15:52 331.44 331.47 331.43 331.47 81.7K
15:53 331.49 331.50 331.48 331.48 74.3K
15:54 331.38 331.38 331.32 331.32 136.9K
15:55 331.35 331.40 331.35 331.40 140.5K
15:56 331.47 331.49 331.46 331.48 178.1K
15:57 331.45 331.47 331.45 331.46 122.5K
15:58 331.46 331.52 331.45 331.52 183.2K
15:59 331.48 331.48 331.40 331.46 358.6K
16:00 331.60 331.60 331.60 331.60 6,864.5K
16:01 331.60 331.60 331.60 331.60 0.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据