S&P/TSX Capped Utilities Index (GSPTTUT)

GSPTTUT
🏛️ 加拿大 →
349.24
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 329.38 329.38 329.08 329.13 165.4K
09:31 329.20 329.36 329.19 329.36 11.0K
09:32 329.34 329.34 329.20 329.27 10.8K
09:33 329.18 329.22 329.01 329.22 28.1K
09:34 329.21 329.34 329.18 329.34 12.8K
09:35 329.32 329.32 328.83 328.83 37.6K
09:36 328.86 328.93 328.77 328.93 25.0K
09:37 328.73 328.73 328.52 328.59 24.8K
09:38 328.56 328.56 328.45 328.45 12.5K
09:39 328.46 328.48 328.42 328.46 17.8K
09:40 328.39 328.50 328.39 328.50 17.9K
09:41 328.55 328.89 328.55 328.89 9.4K
09:42 328.94 329.02 328.94 329.02 6.8K
09:43 329.09 329.31 329.09 329.27 20.5K
09:44 329.27 329.36 329.27 329.30 10.2K
09:45 329.40 329.42 329.34 329.42 27.3K
09:46 329.46 329.46 329.42 329.45 13.3K
09:47 329.49 329.49 329.41 329.47 13.9K
09:48 329.47 329.47 329.43 329.45 9.6K
09:49 329.50 329.52 329.43 329.43 17.5K
09:50 329.48 329.62 329.48 329.62 22.0K
09:51 329.64 329.65 329.55 329.55 14.6K
09:52 329.54 329.54 329.46 329.49 8.4K
09:53 329.58 329.79 329.58 329.79 49.0K
09:54 329.73 329.82 329.73 329.81 25.1K
09:55 329.82 329.88 329.82 329.85 5.1K
09:56 329.85 329.90 329.85 329.88 7.3K
09:57 329.87 329.99 329.87 329.99 31.3K
09:58 329.90 329.93 329.90 329.93 16.9K
09:59 329.82 329.82 329.68 329.68 12.3K
10:00 329.62 329.78 329.62 329.76 20.8K
10:01 329.81 329.97 329.81 329.97 10.7K
10:02 330.00 330.01 330.00 330.01 24.2K
10:03 329.97 330.03 329.97 330.03 9.6K
10:04 330.08 330.28 330.08 330.28 15.2K
10:05 330.43 330.52 330.39 330.39 37.5K
10:06 330.39 330.43 330.37 330.37 11.6K
10:07 330.38 330.47 330.38 330.47 9.8K
10:08 330.49 330.49 330.32 330.34 31.0K
10:09 330.30 330.30 330.22 330.22 19.0K
10:10 330.21 330.23 330.19 330.19 16.7K
10:11 330.17 330.20 330.17 330.17 2.6K
10:12 330.05 330.09 330.05 330.08 24.4K
10:13 330.07 330.07 330.03 330.04 19.1K
10:14 330.03 330.03 329.98 329.99 32.7K
10:15 330.02 330.03 329.96 329.96 10.9K
10:16 329.91 329.94 329.90 329.90 22.4K
10:17 329.90 329.90 329.82 329.90 8.1K
10:18 329.93 330.01 329.92 330.01 18.0K
10:19 329.89 329.89 329.79 329.79 11.4K
10:20 329.71 329.71 329.58 329.58 14.5K
10:21 329.84 329.91 329.84 329.91 21.0K
10:22 329.91 329.91 329.80 329.82 12.8K
10:23 329.73 329.73 329.71 329.71 5.3K
10:24 329.72 329.76 329.72 329.75 5.0K
10:25 329.71 329.76 329.71 329.72 14.6K
10:26 329.77 329.81 329.77 329.80 10.8K
10:27 329.83 329.84 329.83 329.84 10.5K
10:28 329.82 329.83 329.82 329.82 13.6K
10:29 329.75 329.81 329.75 329.79 44.1K
10:30 329.75 329.78 329.75 329.78 6.2K
10:31 329.77 329.81 329.75 329.81 18.7K
10:32 329.82 329.88 329.81 329.88 10.6K
10:33 329.91 330.00 329.91 329.94 78.9K
10:34 329.97 330.01 329.96 329.96 27.2K
10:35 329.97 329.99 329.97 329.97 21.1K
10:36 329.94 329.95 329.91 329.91 24.0K
10:37 329.88 329.88 329.81 329.81 13.5K
10:38 329.74 329.79 329.74 329.75 13.6K
10:39 329.74 329.74 329.71 329.72 3.3K
10:40 329.73 329.92 329.73 329.92 16.8K
10:41 329.94 329.96 329.90 329.90 27.9K
10:42 329.95 329.99 329.95 329.99 38.5K
10:43 329.96 330.04 329.96 330.01 6.9K
10:44 329.95 329.95 329.88 329.90 24.6K
10:45 329.89 329.89 329.84 329.84 12.4K
10:46 329.88 329.93 329.88 329.93 6.3K
10:47 329.94 330.08 329.94 330.08 10.0K
10:48 330.13 330.21 330.13 330.21 30.4K
10:49 330.21 330.23 330.21 330.21 3.8K
10:50 330.24 330.24 330.23 330.23 6.7K
10:51 330.24 330.36 330.24 330.36 9.6K
10:52 330.33 330.35 330.33 330.35 9.2K
10:53 330.32 330.40 330.29 330.40 12.8K
10:54 330.41 330.41 330.31 330.31 10.6K
10:55 330.38 330.40 330.30 330.30 5.8K
10:56 330.24 330.24 330.13 330.13 5.7K
10:57 330.11 330.18 330.09 330.16 7.9K
10:58 330.15 330.19 330.13 330.19 9.6K
10:59 330.20 330.22 330.20 330.22 10.7K
11:00 330.20 330.24 330.19 330.24 9.2K
11:01 330.23 330.23 330.19 330.19 4.3K
11:02 330.21 330.22 330.20 330.20 6.2K
11:03 330.20 330.22 330.20 330.20 12.3K
11:04 330.18 330.24 330.16 330.24 9.4K
11:05 330.33 330.33 330.28 330.29 4.0K
11:06 330.31 330.32 330.30 330.32 3.8K
11:07 330.34 330.34 330.31 330.31 10.6K
11:08 330.30 330.30 330.24 330.27 16.4K
11:09 330.23 330.23 330.19 330.19 13.7K
11:10 330.16 330.20 330.14 330.20 15.3K
11:11 330.20 330.20 330.06 330.06 17.1K
11:12 330.05 330.12 330.03 330.08 9.9K
11:13 330.08 330.08 330.06 330.06 7.6K
11:14 330.07 330.12 330.07 330.12 2.9K
11:15 330.10 330.15 330.10 330.12 2.4K
11:16 330.13 330.13 330.08 330.08 19.2K
11:17 330.09 330.13 330.09 330.13 10.6K
11:18 330.18 330.22 330.18 330.19 6.7K
11:19 330.21 330.21 330.14 330.14 6.0K
11:20 330.15 330.19 330.15 330.19 9.3K
11:21 330.18 330.24 330.18 330.24 8.1K
11:22 330.23 330.32 330.23 330.28 7.4K
11:23 330.24 330.24 330.20 330.23 7.0K
11:24 330.21 330.21 330.11 330.11 15.1K
11:25 330.10 330.10 329.98 329.98 7.3K
11:26 329.99 330.04 329.99 330.00 8.8K
11:27 330.03 330.03 329.94 329.94 11.2K
11:28 329.95 330.02 329.95 330.01 9.3K
11:29 330.03 330.03 329.98 329.98 25.7K
11:30 330.01 330.03 329.99 330.03 13.9K
11:31 330.06 330.19 330.06 330.19 18.7K
11:32 330.24 330.28 330.24 330.28 11.3K
11:33 330.29 330.34 330.26 330.34 6.9K
11:34 330.34 330.34 330.29 330.34 14.1K
11:35 330.36 330.36 330.30 330.30 10.0K
11:36 330.29 330.29 330.23 330.23 9.6K
11:37 330.22 330.22 330.18 330.18 7.6K
11:38 330.26 330.26 330.24 330.25 15.2K
11:39 330.25 330.26 330.23 330.26 7.7K
11:40 330.26 330.39 330.26 330.37 10.7K
11:41 330.37 330.37 330.33 330.35 7.0K
11:42 330.34 330.34 330.33 330.33 3.6K
11:43 330.34 330.44 330.34 330.42 26.3K
11:44 330.37 330.42 330.37 330.42 10.5K
11:45 330.44 330.44 330.38 330.39 17.8K
11:46 330.38 330.42 330.38 330.42 15.5K
11:47 330.46 330.50 330.46 330.49 13.8K
11:48 330.49 330.49 330.45 330.45 18.9K
11:49 330.44 330.48 330.41 330.48 13.9K
11:50 330.46 330.47 330.41 330.41 6.8K
11:51 330.38 330.38 330.35 330.36 18.4K
11:52 330.34 330.34 330.26 330.26 5.4K
11:53 330.23 330.23 330.15 330.18 16.1K
11:54 330.18 330.20 330.18 330.19 9.1K
11:55 330.24 330.32 330.24 330.28 17.8K
11:56 330.33 330.38 330.33 330.38 5.3K
11:57 330.38 330.38 330.34 330.37 20.7K
11:58 330.39 330.40 330.39 330.39 4.4K
11:59 330.42 330.43 330.42 330.43 5.3K
12:00 330.44 330.50 330.44 330.49 13.0K
12:01 330.51 330.69 330.51 330.69 18.7K
12:02 330.69 330.69 330.67 330.69 10.5K
12:03 330.72 330.81 330.72 330.81 25.5K
12:04 330.81 330.82 330.78 330.78 9.0K
12:05 330.81 330.81 330.71 330.71 7.3K
12:06 330.70 330.73 330.70 330.73 2.1K
12:07 330.70 330.87 330.69 330.87 27.8K
12:08 330.89 331.04 330.89 331.03 13.9K
12:09 331.03 331.12 331.03 331.12 5.4K
12:10 331.12 331.12 331.11 331.12 11.9K
12:11 331.15 331.17 331.14 331.16 10.0K
12:12 331.15 331.18 331.15 331.18 10.7K
12:13 331.19 331.20 331.19 331.19 23.0K
12:14 331.16 331.16 331.12 331.16 16.0K
12:15 331.14 331.14 331.12 331.12 23.8K
12:16 331.09 331.10 331.09 331.09 6.9K
12:17 331.07 331.07 331.03 331.07 5.8K
12:18 331.02 331.04 331.02 331.03 7.1K
12:19 330.99 330.99 330.90 330.90 19.9K
12:20 330.91 330.91 330.87 330.87 11.2K
12:21 330.89 330.89 330.86 330.86 4.7K
12:22 330.86 330.86 330.81 330.81 19.4K
12:23 330.77 330.77 330.69 330.69 4.9K
12:24 330.67 330.67 330.67 330.67 4.9K
12:25 330.67 330.68 330.67 330.67 8.0K
12:26 330.69 330.73 330.69 330.72 8.2K
12:27 330.71 330.78 330.71 330.78 8.7K
12:28 330.77 330.77 330.67 330.67 8.2K
12:29 330.66 330.66 330.64 330.66 12.3K
12:30 330.65 330.65 330.62 330.62 7.7K
12:31 330.62 330.65 330.62 330.65 7.6K
12:32 330.69 330.72 330.69 330.72 12.0K
12:33 330.71 330.74 330.56 330.56 11.1K
12:34 330.56 330.56 330.52 330.52 10.9K
12:35 330.49 330.53 330.47 330.53 21.5K
12:36 330.53 330.60 330.53 330.59 18.7K
12:37 330.59 330.65 330.57 330.65 7.2K
12:38 330.68 330.68 330.67 330.68 6.3K
12:39 330.68 330.71 330.68 330.70 8.3K
12:40 330.71 330.74 330.70 330.74 11.5K
12:41 330.75 330.81 330.75 330.81 4.2K
12:42 330.79 330.81 330.79 330.81 9.0K
12:43 330.82 330.86 330.82 330.83 10.7K
12:44 330.83 330.91 330.83 330.91 3.7K
12:45 330.91 330.93 330.87 330.93 4.3K
12:46 330.96 330.98 330.91 330.91 6.4K
12:47 330.91 330.91 330.88 330.88 9.9K
12:48 330.90 330.90 330.85 330.89 7.5K
12:49 330.88 330.88 330.87 330.88 9.5K
12:50 330.86 330.87 330.85 330.85 14.7K
12:51 330.82 330.83 330.81 330.81 5.8K
12:52 330.78 330.78 330.68 330.68 20.9K
12:53 330.64 330.65 330.63 330.65 6.5K
12:54 330.63 330.66 330.63 330.66 13.4K
12:55 330.66 330.68 330.66 330.66 6.0K
12:56 330.68 330.71 330.68 330.71 8.2K
12:57 330.71 330.71 330.69 330.71 22.8K
12:58 330.70 330.72 330.70 330.71 10.8K
12:59 330.70 330.70 330.64 330.64 4.5K
13:00 330.64 330.64 330.63 330.63 5.7K
13:01 330.61 330.68 330.59 330.68 8.8K
13:02 330.70 330.80 330.70 330.77 44.4K
13:03 330.77 330.83 330.74 330.83 10.8K
13:04 330.83 330.97 330.83 330.97 38.4K
13:05 330.97 331.10 330.97 331.10 12.3K
13:06 331.10 331.13 331.10 331.13 4.8K
13:07 331.11 331.14 331.11 331.14 13.1K
13:08 331.13 331.17 331.13 331.17 9.2K
13:09 331.16 331.16 331.12 331.12 4.9K
13:10 331.10 331.14 331.10 331.14 15.0K
13:11 331.14 331.22 331.14 331.22 11.9K
13:12 331.28 331.40 331.28 331.40 14.7K
13:13 331.39 331.41 331.39 331.41 23.4K
13:14 331.46 331.51 331.46 331.51 13.7K
13:15 331.50 331.51 331.50 331.51 10.9K
13:16 331.50 331.54 331.50 331.54 10.6K
13:17 331.54 331.59 331.54 331.59 5.9K
13:18 331.57 331.57 331.55 331.55 19.7K
13:19 331.54 331.56 331.53 331.56 11.0K
13:20 331.56 331.61 331.55 331.60 10.3K
13:21 331.60 331.63 331.60 331.62 6.4K
13:22 331.61 331.61 331.58 331.61 18.0K
13:23 331.60 331.61 331.60 331.60 11.6K
13:24 331.59 331.60 331.52 331.60 52.1K
13:25 331.60 331.63 331.60 331.63 12.4K
13:26 331.62 331.62 331.56 331.56 12.4K
13:27 331.58 331.61 331.57 331.61 13.3K
13:28 331.61 331.62 331.59 331.62 18.4K
13:29 331.63 331.73 331.63 331.73 9.9K
13:30 331.76 331.76 331.70 331.70 5.0K
13:31 331.70 331.71 331.66 331.71 12.2K
13:32 331.75 331.78 331.75 331.78 27.6K
13:33 331.78 331.78 331.75 331.75 5.4K
13:34 331.72 331.78 331.72 331.76 5.3K
13:35 331.73 331.77 331.73 331.77 8.5K
13:36 331.77 331.77 331.77 331.77 4.2K
13:37 331.81 331.81 331.72 331.72 46.4K
13:38 331.67 331.80 331.67 331.80 8.2K
13:39 331.82 331.82 331.76 331.78 16.2K
13:40 331.82 331.89 331.82 331.89 19.9K
13:41 331.89 331.89 331.83 331.86 14.3K
13:42 331.85 331.85 331.82 331.83 7.4K
13:43 331.83 331.83 331.79 331.79 11.5K
13:44 331.80 331.84 331.80 331.84 25.6K
13:45 331.84 331.87 331.84 331.87 12.0K
13:46 331.85 331.89 331.85 331.87 7.3K
13:47 331.86 331.87 331.85 331.87 15.3K
13:48 331.86 331.97 331.86 331.97 10.6K
13:49 331.96 332.06 331.96 332.04 9.8K
13:50 332.04 332.08 332.03 332.07 34.3K
13:51 332.05 332.08 331.99 331.99 17.0K
13:52 332.01 332.01 331.96 331.96 12.9K
13:53 331.95 331.95 331.94 331.95 15.7K
13:54 331.97 332.01 331.97 332.00 8.9K
13:55 332.00 332.00 331.97 331.97 7.1K
13:56 331.96 332.02 331.96 332.02 6.2K
13:57 332.02 332.02 332.00 332.00 4.2K
13:58 332.02 332.02 331.98 331.99 12.5K
13:59 331.99 331.99 331.96 331.96 2.5K
14:00 331.96 331.97 331.95 331.95 9.6K
14:01 331.95 331.98 331.95 331.96 11.1K
14:02 331.98 332.06 331.98 332.06 32.9K
14:03 332.09 332.09 332.03 332.08 26.8K
14:04 332.05 332.05 332.01 332.01 12.5K
14:05 331.99 331.99 331.98 331.99 6.6K
14:06 331.98 331.98 331.96 331.97 13.8K
14:07 331.95 331.95 331.91 331.91 9.4K
14:08 331.87 331.92 331.87 331.92 5.8K
14:09 331.91 331.91 331.86 331.86 10.3K
14:10 331.84 331.87 331.84 331.87 7.8K
14:11 331.87 331.88 331.87 331.87 2.7K
14:12 331.91 331.91 331.81 331.81 20.5K
14:13 331.84 331.84 331.78 331.78 11.8K
14:14 331.78 331.78 331.77 331.77 6.5K
14:15 331.78 331.78 331.73 331.73 5.5K
14:16 331.74 331.76 331.74 331.74 5.7K
14:17 331.75 331.76 331.71 331.71 32.3K
14:18 331.70 331.70 331.68 331.69 3.8K
14:19 331.67 331.69 331.67 331.68 10.6K
14:20 331.69 331.69 331.66 331.66 11.0K
14:21 331.66 331.66 331.61 331.61 14.4K
14:22 331.61 331.62 331.59 331.59 22.9K
14:23 331.59 331.60 331.57 331.60 6.9K
14:24 331.58 331.58 331.46 331.46 14.0K
14:25 331.44 331.44 331.43 331.43 16.0K
14:26 331.47 331.51 331.46 331.49 14.4K
14:27 331.49 331.49 331.45 331.46 5.5K
14:28 331.48 331.49 331.47 331.47 3.1K
14:29 331.46 331.46 331.41 331.41 7.9K
14:30 331.41 331.41 331.40 331.40 12.9K
14:31 331.40 331.40 331.40 331.40 9.9K
14:32 331.38 331.38 331.32 331.32 24.7K
14:33 331.32 331.32 331.26 331.26 17.0K
14:34 331.26 331.27 331.25 331.27 6.8K
14:35 331.29 331.29 331.27 331.27 24.9K
14:36 331.28 331.30 331.27 331.30 10.8K
14:37 331.32 331.32 331.31 331.31 10.4K
14:38 331.30 331.32 331.30 331.30 4.7K
14:39 331.30 331.34 331.30 331.34 6.6K
14:40 331.35 331.41 331.35 331.41 15.8K
14:41 331.42 331.44 331.42 331.43 7.4K
14:42 331.43 331.47 331.43 331.47 4.6K
14:43 331.54 331.55 331.53 331.54 20.3K
14:44 331.54 331.54 331.50 331.50 9.3K
14:45 331.51 331.51 331.46 331.46 8.5K
14:46 331.48 331.48 331.46 331.46 8.1K
14:47 331.44 331.44 331.35 331.35 9.5K
14:48 331.35 331.35 331.27 331.27 20.0K
14:49 331.30 331.30 331.27 331.28 19.7K
14:50 331.31 331.33 331.29 331.30 9.8K
14:51 331.35 331.49 331.35 331.43 14.9K
14:52 331.47 331.55 331.47 331.55 15.8K
14:53 331.58 331.67 331.58 331.67 4.7K
14:54 331.68 331.71 331.68 331.68 11.2K
14:55 331.65 331.74 331.65 331.73 13.6K
14:56 331.73 331.74 331.70 331.73 11.6K
14:57 331.59 331.66 331.59 331.66 18.0K
14:58 331.65 331.65 331.61 331.63 6.5K
14:59 331.64 331.64 331.58 331.58 9.5K
15:00 331.59 331.59 331.52 331.56 7.4K
15:01 331.56 331.57 331.49 331.49 7.9K
15:02 331.48 331.48 331.41 331.43 20.0K
15:03 331.46 331.46 331.43 331.43 10.2K
15:04 331.43 331.43 331.34 331.34 6.9K
15:05 331.39 331.39 331.35 331.36 8.7K
15:06 331.39 331.57 331.39 331.57 13.2K
15:07 331.60 331.60 331.58 331.58 7.9K
15:08 331.57 331.61 331.57 331.58 87.4K
15:09 331.59 331.59 331.58 331.58 7.6K
15:10 331.59 331.60 331.59 331.60 18.6K
15:11 331.61 331.62 331.56 331.56 6.1K
15:12 331.55 331.58 331.55 331.58 9.4K
15:13 331.57 331.57 331.57 331.57 12.3K
15:14 331.56 331.56 331.54 331.54 9.4K
15:15 331.58 331.58 331.51 331.51 31.6K
15:16 331.47 331.50 331.46 331.48 22.3K
15:17 331.45 331.46 331.45 331.46 23.9K
15:18 331.46 331.46 331.42 331.42 17.0K
15:19 331.42 331.42 331.34 331.34 21.1K
15:20 331.37 331.40 331.36 331.40 9.2K
15:21 331.42 331.48 331.42 331.48 17.3K
15:22 331.50 331.51 331.47 331.47 9.2K
15:23 331.41 331.41 331.34 331.34 16.2K
15:24 331.32 331.34 331.24 331.24 17.8K
15:25 331.24 331.27 331.24 331.24 15.2K
15:26 331.26 331.26 331.20 331.20 16.5K
15:27 331.21 331.23 331.17 331.17 15.9K
15:28 331.08 331.08 331.00 331.00 15.3K
15:29 331.01 331.10 331.01 331.07 21.8K
15:30 331.07 331.08 331.05 331.05 19.5K
15:31 331.08 331.08 330.97 330.97 35.6K
15:32 331.09 331.12 331.09 331.12 42.3K
15:33 331.14 331.15 331.14 331.14 14.8K
15:34 331.15 331.20 331.15 331.18 12.8K
15:35 331.16 331.19 331.15 331.16 13.9K
15:36 331.15 331.15 331.09 331.11 52.3K
15:37 331.09 331.09 331.05 331.05 25.3K
15:38 331.06 331.06 330.99 330.99 14.3K
15:39 331.00 331.00 330.94 330.94 29.5K
15:40 330.97 331.00 330.97 331.00 71.9K
15:41 331.00 331.08 331.00 331.08 37.1K
15:42 331.11 331.12 331.10 331.11 36.1K
15:43 331.11 331.11 331.08 331.08 18.3K
15:44 331.04 331.04 331.01 331.03 12.5K
15:45 331.02 331.05 331.00 331.01 35.3K
15:46 331.01 331.03 331.01 331.03 20.6K
15:47 331.00 331.00 330.99 331.00 11.4K
15:48 330.97 330.97 330.93 330.96 69.9K
15:49 330.96 330.96 330.94 330.94 30.1K
15:50 330.94 331.02 330.90 330.90 102.5K
15:51 330.87 330.91 330.86 330.90 30.6K
15:52 330.87 330.87 330.63 330.63 115.7K
15:53 330.60 330.76 330.60 330.76 115.0K
15:54 330.70 330.70 330.57 330.57 97.8K
15:55 330.62 330.66 330.62 330.65 105.7K
15:56 330.66 330.70 330.66 330.70 82.2K
15:57 330.70 330.71 330.63 330.68 137.2K
15:58 330.71 330.74 330.69 330.69 175.5K
15:59 330.67 330.77 330.67 330.74 258.7K
16:00 330.82 330.82 330.80 330.80 5,767.8K
16:01 330.80 330.80 330.80 330.80 81.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据