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
09:30 335.25 335.59 335.25 335.59 175.3K
09:31 335.58 335.68 335.58 335.65 39.4K
09:32 335.61 336.22 335.61 336.22 83.7K
09:33 336.20 336.21 336.06 336.06 13.6K
09:34 336.18 336.21 336.10 336.10 16.0K
09:35 335.99 335.99 335.87 335.87 25.4K
09:36 335.82 335.82 335.63 335.63 6.3K
09:37 335.67 335.84 335.67 335.84 17.8K
09:38 335.87 335.87 335.73 335.76 15.1K
09:39 335.71 335.71 335.58 335.58 15.8K
09:40 335.60 335.60 335.39 335.39 17.0K
09:41 335.42 335.52 335.42 335.52 21.8K
09:42 335.71 335.91 335.71 335.91 19.2K
09:43 335.88 335.88 335.82 335.83 21.9K
09:44 335.85 335.85 335.77 335.77 13.2K
09:45 335.72 335.72 335.66 335.69 23.7K
09:46 335.75 335.94 335.75 335.94 22.6K
09:47 335.95 336.03 335.95 335.99 14.3K
09:48 335.92 335.96 335.92 335.95 16.2K
09:49 335.93 335.95 335.93 335.95 12.9K
09:50 335.97 335.99 335.96 335.96 26.6K
09:51 335.83 335.83 335.70 335.70 18.6K
09:52 335.67 335.69 335.67 335.67 17.5K
09:53 335.48 335.48 335.35 335.41 23.6K
09:54 335.48 335.48 335.46 335.48 10.9K
09:55 335.52 335.52 335.47 335.47 25.4K
09:56 335.48 335.48 335.43 335.43 42.6K
09:57 335.43 335.43 335.24 335.24 18.2K
09:58 335.22 335.23 335.19 335.23 2.8K
09:59 335.32 335.35 335.32 335.35 15.3K
10:00 335.33 335.34 335.33 335.33 13.3K
10:01 335.47 335.49 335.43 335.43 17.9K
10:02 335.38 335.42 335.38 335.38 20.1K
10:03 335.32 335.32 335.29 335.29 10.7K
10:04 335.29 335.29 335.17 335.27 20.2K
10:05 335.28 335.33 335.28 335.33 15.7K
10:06 335.28 335.32 335.28 335.30 31.6K
10:07 335.34 335.34 335.22 335.23 19.4K
10:08 335.28 335.44 335.28 335.44 18.0K
10:09 335.49 335.50 335.47 335.50 12.3K
10:10 335.61 335.63 335.61 335.61 24.1K
10:11 335.63 335.65 335.63 335.64 16.3K
10:12 335.71 335.77 335.71 335.77 19.5K
10:13 335.77 335.77 335.69 335.69 9.8K
10:14 335.69 335.69 335.51 335.53 12.0K
10:15 335.54 335.56 335.48 335.56 14.9K
10:16 335.58 335.59 335.58 335.59 6.4K
10:17 335.59 335.76 335.59 335.75 23.0K
10:18 335.89 335.95 335.89 335.95 5.3K
10:19 335.92 335.92 335.70 335.70 17.2K
10:20 335.65 335.65 335.62 335.63 13.4K
10:21 335.64 335.64 335.62 335.63 5.6K
10:22 335.65 335.65 335.59 335.60 23.9K
10:23 335.58 335.58 335.56 335.56 7.2K
10:24 335.75 335.75 335.71 335.72 22.0K
10:25 335.69 335.78 335.69 335.78 16.0K
10:26 335.75 335.76 335.73 335.73 6.8K
10:27 335.76 335.81 335.76 335.78 5.4K
10:28 335.79 335.79 335.71 335.71 14.6K
10:29 335.73 335.77 335.73 335.77 13.6K
10:30 335.76 335.76 335.72 335.72 32.7K
10:31 335.70 335.78 335.70 335.78 15.8K
10:32 335.76 335.76 335.71 335.71 11.1K
10:33 335.69 335.78 335.69 335.78 25.0K
10:34 335.82 335.82 335.63 335.63 16.0K
10:35 335.58 335.88 335.58 335.88 29.2K
10:36 335.90 335.90 335.88 335.89 30.2K
10:37 335.89 335.92 335.86 335.86 23.3K
10:38 335.87 335.90 335.86 335.90 12.4K
10:39 335.89 335.89 335.87 335.87 10.5K
10:40 335.84 335.84 335.81 335.82 7.3K
10:41 335.81 335.81 335.77 335.81 11.6K
10:42 335.82 335.82 335.81 335.81 14.3K
10:43 335.81 335.82 335.80 335.82 25.6K
10:44 335.86 335.94 335.84 335.94 50.7K
10:45 335.94 335.97 335.91 335.91 21.2K
10:46 335.89 335.89 335.74 335.83 29.2K
10:47 335.81 335.81 335.63 335.63 16.1K
10:48 335.61 335.61 335.50 335.50 13.5K
10:49 335.51 335.61 335.51 335.61 17.2K
10:50 335.62 335.62 335.61 335.61 12.4K
10:51 335.68 335.74 335.66 335.66 18.8K
10:52 335.60 335.60 335.54 335.54 16.6K
10:53 335.54 335.54 335.49 335.51 7.1K
10:54 335.52 335.52 335.50 335.50 26.5K
10:55 335.53 335.53 335.49 335.49 11.0K
10:56 335.49 335.49 335.42 335.42 7.4K
10:57 335.41 335.45 335.41 335.45 5.2K
10:58 335.49 335.51 335.49 335.50 15.6K
10:59 335.51 335.59 335.51 335.54 16.0K
11:00 335.54 335.68 335.54 335.68 14.3K
11:01 335.68 335.84 335.68 335.83 10.9K
11:02 335.86 335.87 335.86 335.87 15.3K
11:03 335.85 335.85 335.82 335.84 8.9K
11:04 335.84 335.86 335.84 335.86 11.5K
11:05 335.84 335.89 335.84 335.89 7.8K
11:06 335.88 335.88 335.87 335.87 2.5K
11:07 335.91 335.97 335.91 335.97 19.9K
11:08 335.97 335.98 335.97 335.98 18.0K
11:09 335.98 335.98 335.95 335.97 16.5K
11:10 335.97 335.97 335.91 335.92 9.1K
11:11 335.89 335.96 335.89 335.96 20.7K
11:12 335.96 335.96 335.93 335.95 38.7K
11:13 335.93 335.94 335.92 335.92 16.8K
11:14 335.89 335.95 335.88 335.95 13.2K
11:15 335.95 336.08 335.95 336.08 19.9K
11:16 336.08 336.09 336.08 336.09 8.8K
11:17 336.10 336.10 335.99 335.99 10.4K
11:18 336.00 336.00 335.97 335.97 10.3K
11:19 335.97 335.97 335.94 335.94 10.2K
11:20 335.94 335.99 335.94 335.96 16.9K
11:21 335.97 335.97 335.95 335.97 13.9K
11:22 335.96 335.99 335.96 335.99 3.1K
11:23 336.00 336.02 335.99 336.02 5.1K
11:24 336.00 336.00 335.96 335.96 15.2K
11:25 335.97 336.02 335.97 336.02 9.3K
11:26 336.06 336.08 336.05 336.08 10.2K
11:27 336.11 336.12 336.08 336.11 8.9K
11:28 336.13 336.13 336.12 336.13 5.0K
11:29 336.12 336.12 336.08 336.08 4.0K
11:30 336.10 336.17 336.10 336.17 6.5K
11:31 336.09 336.12 336.09 336.11 16.2K
11:32 336.11 336.11 336.07 336.08 12.4K
11:33 336.08 336.10 336.08 336.10 7.3K
11:34 336.11 336.12 336.10 336.12 11.4K
11:35 336.12 336.13 336.12 336.12 5.1K
11:36 336.12 336.12 336.06 336.07 33.8K
11:37 336.05 336.06 336.04 336.06 4.4K
11:38 336.07 336.12 336.07 336.12 9.4K
11:39 336.13 336.14 336.11 336.14 10.2K
11:40 336.14 336.18 336.14 336.18 10.1K
11:41 336.18 336.19 336.18 336.18 2.5K
11:42 336.24 336.24 336.21 336.21 11.7K
11:43 336.21 336.21 336.17 336.17 4.2K
11:44 336.15 336.17 336.12 336.12 19.8K
11:45 336.12 336.13 336.12 336.12 6.1K
11:46 336.09 336.12 336.07 336.12 36.1K
11:47 336.12 336.16 336.12 336.16 11.3K
11:48 336.17 336.18 336.16 336.18 5.0K
11:49 336.20 336.23 336.20 336.21 17.1K
11:50 336.21 336.21 336.17 336.17 4.8K
11:51 336.17 336.22 336.17 336.19 9.1K
11:52 336.17 336.24 336.17 336.24 10.4K
11:53 336.23 336.24 336.23 336.23 7.0K
11:54 336.24 336.24 336.19 336.19 8.3K
11:55 336.15 336.21 336.15 336.21 30.2K
11:56 336.20 336.20 336.19 336.19 12.4K
11:57 336.19 336.19 336.16 336.17 13.5K
11:58 336.16 336.26 336.16 336.26 16.4K
11:59 336.22 336.25 336.22 336.25 13.2K
12:00 336.22 336.25 336.21 336.25 11.8K
12:01 336.25 336.27 336.19 336.19 26.8K
12:02 336.18 336.18 336.17 336.17 12.5K
12:03 336.17 336.19 336.17 336.19 9.6K
12:04 336.19 336.25 336.19 336.23 10.8K
12:05 336.23 336.24 336.21 336.21 4.5K
12:06 336.18 336.19 336.18 336.19 7.7K
12:07 336.19 336.19 336.16 336.16 9.1K
12:08 336.16 336.16 336.06 336.09 21.6K
12:09 336.11 336.16 336.11 336.16 23.8K
12:10 336.17 336.19 336.17 336.18 10.3K
12:11 336.20 336.20 336.16 336.16 12.8K
12:12 336.16 336.22 336.16 336.22 10.6K
12:13 336.30 336.35 336.30 336.35 7.5K
12:14 336.37 336.37 336.33 336.35 9.0K
12:15 336.35 336.39 336.35 336.39 5.7K
12:16 336.42 336.42 336.39 336.39 13.4K
12:17 336.38 336.38 336.26 336.26 8.6K
12:18 336.27 336.30 336.27 336.30 7.0K
12:19 336.29 336.29 336.28 336.28 6.4K
12:20 336.25 336.25 336.19 336.19 15.2K
12:21 336.18 336.22 336.18 336.22 23.5K
12:22 336.24 336.42 336.24 336.42 37.2K
12:23 336.44 336.52 336.44 336.46 27.7K
12:24 336.46 336.46 336.43 336.43 17.9K
12:25 336.43 336.43 336.35 336.35 9.2K
12:26 336.31 336.37 336.30 336.35 13.4K
12:27 336.35 336.35 336.33 336.33 2.6K
12:28 336.34 336.34 336.32 336.32 5.8K
12:29 336.32 336.36 336.32 336.35 3.3K
12:30 336.32 336.32 336.28 336.28 5.2K
12:31 336.30 336.30 336.29 336.29 6.2K
12:32 336.31 336.38 336.31 336.38 23.0K
12:33 336.40 336.40 336.37 336.37 6.5K
12:34 336.37 336.39 336.37 336.39 14.3K
12:35 336.38 336.40 336.36 336.40 12.7K
12:36 336.40 336.44 336.40 336.44 11.8K
12:37 336.43 336.47 336.43 336.47 7.4K
12:38 336.45 336.49 336.45 336.49 7.8K
12:39 336.49 336.49 336.41 336.45 26.5K
12:40 336.43 336.43 336.40 336.42 8.1K
12:41 336.42 336.42 336.42 336.42 4.3K
12:42 336.42 336.48 336.42 336.48 4.8K
12:43 336.50 336.50 336.49 336.49 14.2K
12:44 336.47 336.50 336.47 336.50 20.2K
12:45 336.49 336.49 336.43 336.43 16.4K
12:46 336.44 336.44 336.35 336.35 13.8K
12:47 336.35 336.35 336.32 336.33 32.4K
12:48 336.34 336.35 336.32 336.32 26.2K
12:49 336.33 336.34 336.32 336.32 9.1K
12:50 336.33 336.35 336.33 336.33 11.2K
12:51 336.33 336.43 336.33 336.43 14.8K
12:52 336.44 336.44 336.42 336.42 4.8K
12:53 336.42 336.44 336.41 336.41 6.4K
12:54 336.41 336.47 336.41 336.47 7.5K
12:55 336.46 336.47 336.45 336.45 8.0K
12:56 336.42 336.42 336.40 336.42 17.1K
12:57 336.46 336.48 336.46 336.46 30.3K
12:58 336.46 336.46 336.45 336.45 8.6K
12:59 336.45 336.45 336.43 336.44 11.9K
13:00 336.44 336.46 336.42 336.42 6.7K
13:01 336.42 336.42 336.37 336.37 12.3K
13:02 336.39 336.51 336.39 336.51 27.2K
13:03 336.54 336.56 336.52 336.52 19.3K
13:04 336.44 336.46 336.43 336.43 7.6K
13:05 336.41 336.41 336.33 336.33 4.0K
13:06 336.32 336.32 336.31 336.31 6.8K
13:07 336.34 336.38 336.34 336.38 9.0K
13:08 336.39 336.42 336.39 336.42 3.9K
13:09 336.41 336.42 336.41 336.42 3.4K
13:10 336.41 336.43 336.40 336.42 8.6K
13:11 336.42 336.46 336.42 336.45 20.8K
13:12 336.45 336.45 336.44 336.44 7.8K
13:13 336.44 336.46 336.44 336.46 12.4K
13:14 336.45 336.45 336.42 336.42 6.9K
13:15 336.42 336.42 336.35 336.37 6.3K
13:16 336.31 336.31 336.23 336.26 10.2K
13:17 336.25 336.26 336.24 336.24 5.6K
13:18 336.24 336.24 336.22 336.22 6.6K
13:19 336.23 336.23 336.17 336.18 17.9K
13:20 336.15 336.19 336.15 336.18 19.9K
13:21 336.18 336.19 336.16 336.16 5.4K
13:22 336.15 336.19 336.15 336.19 4.1K
13:23 336.20 336.23 336.20 336.23 26.7K
13:24 336.20 336.20 336.18 336.19 21.9K
13:25 336.21 336.21 336.20 336.20 10.7K
13:26 336.21 336.21 336.17 336.17 7.2K
13:27 336.16 336.17 336.16 336.16 1.9K
13:28 336.18 336.18 336.17 336.17 5.2K
13:29 336.19 336.19 336.10 336.10 24.0K
13:30 336.10 336.14 336.10 336.14 4.5K
13:31 336.14 336.14 336.14 336.14 3.7K
13:32 336.16 336.16 336.14 336.14 7.7K
13:33 336.22 336.25 336.22 336.25 9.9K
13:34 336.26 336.27 336.26 336.26 5.8K
13:35 336.27 336.27 336.26 336.26 4.0K
13:36 336.26 336.27 336.26 336.26 4.0K
13:37 336.26 336.26 336.25 336.25 3.6K
13:38 336.26 336.26 336.21 336.21 14.3K
13:39 336.21 336.21 336.18 336.18 6.3K
13:40 336.17 336.17 336.14 336.14 8.4K
13:41 336.16 336.16 336.13 336.13 7.7K
13:42 336.14 336.14 336.12 336.12 5.4K
13:43 336.11 336.17 336.11 336.15 15.5K
13:44 336.14 336.17 336.14 336.16 5.5K
13:45 336.17 336.20 336.16 336.20 18.6K
13:46 336.19 336.19 336.13 336.13 7.2K
13:47 336.15 336.15 336.08 336.08 32.6K
13:48 336.07 336.07 336.05 336.06 8.5K
13:49 336.06 336.06 336.05 336.05 2.9K
13:50 336.05 336.08 336.04 336.08 21.8K
13:51 336.08 336.12 336.08 336.12 8.7K
13:52 336.09 336.10 336.09 336.09 12.5K
13:53 336.08 336.10 336.07 336.10 10.8K
13:54 336.10 336.10 336.06 336.07 10.5K
13:55 336.09 336.13 336.09 336.13 5.9K
13:56 336.13 336.16 336.13 336.16 20.3K
13:57 336.18 336.22 336.18 336.21 7.3K
13:58 336.21 336.24 336.21 336.23 4.3K
13:59 336.25 336.25 336.24 336.24 15.5K
14:00 336.20 336.23 336.20 336.23 4.6K
14:01 336.27 336.28 336.27 336.28 5.1K
14:02 336.30 336.33 336.30 336.33 27.3K
14:03 336.31 336.31 336.26 336.26 8.1K
14:04 336.26 336.27 336.26 336.27 6.2K
14:05 336.28 336.29 336.24 336.24 9.1K
14:06 336.24 336.25 336.24 336.25 6.5K
14:07 336.21 336.21 336.19 336.19 12.8K
14:08 336.18 336.19 336.18 336.18 10.1K
14:09 336.16 336.16 336.12 336.12 6.6K
14:10 336.13 336.13 336.13 336.13 7.1K
14:11 336.13 336.19 336.13 336.19 15.3K
14:12 336.19 336.20 336.19 336.20 9.3K
14:13 336.19 336.24 336.19 336.22 11.9K
14:14 336.22 336.27 336.22 336.27 8.8K
14:15 336.28 336.29 336.28 336.29 8.8K
14:16 336.27 336.27 336.23 336.24 13.1K
14:17 336.26 336.27 336.26 336.27 6.1K
14:18 336.27 336.33 336.27 336.33 7.2K
14:19 336.32 336.32 336.30 336.30 13.2K
14:20 336.32 336.34 336.32 336.32 9.3K
14:21 336.32 336.33 336.29 336.29 7.1K
14:22 336.30 336.35 336.30 336.33 4.0K
14:23 336.33 336.33 336.28 336.28 4.9K
14:24 336.23 336.23 336.19 336.19 6.5K
14:25 336.20 336.20 336.15 336.15 23.2K
14:26 336.12 336.12 336.09 336.10 9.7K
14:27 336.11 336.12 336.08 336.08 20.0K
14:28 336.07 336.09 336.07 336.09 15.8K
14:29 336.06 336.07 336.06 336.07 8.3K
14:30 336.08 336.20 336.08 336.20 29.7K
14:31 336.21 336.21 336.19 336.21 3.6K
14:32 336.21 336.23 336.21 336.23 12.8K
14:33 336.22 336.24 336.22 336.24 12.8K
14:34 336.22 336.22 336.19 336.19 13.2K
14:35 336.19 336.20 336.19 336.20 3.7K
14:36 336.20 336.22 336.20 336.21 24.9K
14:37 336.18 336.21 336.18 336.20 7.2K
14:38 336.21 336.23 336.19 336.19 11.4K
14:39 336.21 336.24 336.21 336.24 16.0K
14:40 336.24 336.25 336.24 336.24 3.1K
14:41 336.24 336.26 336.24 336.26 38.1K
14:42 336.27 336.29 336.27 336.29 8.2K
14:43 336.30 336.31 336.27 336.31 14.4K
14:44 336.31 336.33 336.30 336.32 5.5K
14:45 336.31 336.32 336.31 336.31 10.4K
14:46 336.33 336.34 336.31 336.31 9.7K
14:47 336.33 336.33 336.31 336.31 16.9K
14:48 336.32 336.32 336.26 336.26 17.0K
14:49 336.26 336.26 336.24 336.25 4.3K
14:50 336.22 336.26 336.21 336.26 26.8K
14:51 336.25 336.27 336.25 336.27 67.5K
14:52 336.26 336.27 336.25 336.27 10.3K
14:53 336.27 336.27 336.23 336.26 6.2K
14:54 336.26 336.32 336.25 336.32 21.0K
14:55 336.34 336.37 336.34 336.35 6.4K
14:56 336.39 336.40 336.39 336.40 11.4K
14:57 336.43 336.43 336.38 336.38 9.0K
14:58 336.33 336.33 336.30 336.30 13.7K
14:59 336.27 336.27 336.26 336.26 54.1K
15:00 336.29 336.29 336.26 336.26 12.9K
15:01 336.30 336.30 336.25 336.26 13.4K
15:02 336.28 336.28 336.26 336.26 8.6K
15:03 336.27 336.28 336.26 336.28 7.7K
15:04 336.29 336.31 336.29 336.30 8.1K
15:05 336.29 336.29 336.28 336.28 6.3K
15:06 336.25 336.25 336.22 336.22 15.5K
15:07 336.22 336.25 336.22 336.25 15.4K
15:08 336.27 336.27 336.25 336.27 11.7K
15:09 336.27 336.28 336.27 336.28 13.7K
15:10 336.17 336.17 336.08 336.09 51.5K
15:11 336.08 336.12 336.08 336.12 6.3K
15:12 336.13 336.24 336.13 336.24 33.7K
15:13 336.25 336.31 336.25 336.31 31.0K
15:14 336.33 336.34 336.31 336.34 16.2K
15:15 336.33 336.33 336.32 336.32 16.2K
15:16 336.31 336.31 336.27 336.27 15.7K
15:17 336.28 336.32 336.27 336.32 7.5K
15:18 336.29 336.29 336.25 336.29 20.7K
15:19 336.27 336.30 336.27 336.30 10.4K
15:20 336.24 336.25 336.24 336.25 9.3K
15:21 336.19 336.20 336.17 336.17 12.1K
15:22 336.15 336.15 336.08 336.08 16.5K
15:23 336.10 336.10 336.09 336.10 7.2K
15:24 336.08 336.08 336.06 336.06 19.2K
15:25 336.05 336.05 336.00 336.00 15.4K
15:26 336.00 336.05 336.00 336.05 10.1K
15:27 336.04 336.04 336.02 336.04 49.3K
15:28 336.01 336.01 335.98 335.98 10.2K
15:29 335.98 335.98 335.92 335.93 20.6K
15:30 335.77 335.80 335.76 335.76 50.9K
15:31 335.77 335.95 335.77 335.95 35.3K
15:32 335.92 335.93 335.90 335.90 20.3K
15:33 335.89 335.89 335.81 335.82 29.5K
15:34 335.82 335.85 335.82 335.84 12.4K
15:35 335.83 335.89 335.83 335.89 8.3K
15:36 335.91 335.91 335.80 335.80 33.2K
15:37 335.74 335.75 335.74 335.75 28.2K
15:38 335.75 335.85 335.75 335.85 20.9K
15:39 335.85 335.97 335.85 335.97 38.1K
15:40 336.01 336.01 335.94 335.95 22.3K
15:41 335.96 335.98 335.96 335.97 25.4K
15:42 335.98 335.98 335.94 335.94 40.0K
15:43 335.94 335.94 335.93 335.93 21.9K
15:44 335.91 335.91 335.89 335.91 35.6K
15:45 335.91 335.94 335.90 335.94 24.9K
15:46 335.91 335.91 335.88 335.88 22.7K
15:47 335.89 335.95 335.89 335.95 40.2K
15:48 335.94 335.96 335.92 335.92 37.0K
15:49 335.91 335.96 335.91 335.96 40.9K
15:50 336.26 336.55 336.26 336.54 397.2K
15:51 336.50 336.58 336.50 336.56 80.3K
15:52 336.68 336.74 336.68 336.74 81.9K
15:53 336.75 336.75 336.63 336.74 94.3K
15:54 336.75 336.75 336.56 336.56 172.2K
15:55 336.56 336.59 336.49 336.59 96.8K
15:56 336.63 336.80 336.63 336.80 265.7K
15:57 336.80 336.80 336.77 336.79 175.2K
15:58 336.79 336.79 336.75 336.75 215.5K
15:59 336.82 336.88 336.82 336.87 227.7K
16:00 336.94 336.94 336.94 336.94 8,342.1K
16:01 336.94 336.94 336.94 336.94 15.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据