S&P/TSX Energy Transition Materials USD TR (GSPEMGU)

GSPEMGU
🏛️ 加拿大 →
1,738.08
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 878.02 878.02 855.12 856.52 0.0K
09:31 858.03 863.25 858.03 863.25 0.0K
09:32 865.93 866.11 864.14 864.14 0.0K
09:33 864.57 865.46 864.57 865.46 0.0K
09:34 865.30 869.98 865.30 869.98 0.0K
09:35 868.95 868.95 865.63 866.00 0.0K
09:36 864.99 864.99 863.37 864.25 0.0K
09:37 861.77 862.23 861.04 862.07 0.0K
09:38 862.79 862.79 859.11 859.11 0.0K
09:39 858.61 860.87 858.43 860.87 0.0K
09:40 861.18 861.18 859.66 859.66 0.0K
09:41 857.92 857.92 856.73 856.73 0.0K
09:42 855.32 855.32 853.01 853.01 0.0K
09:43 851.76 851.76 850.95 851.03 0.0K
09:44 851.53 855.73 849.87 855.73 0.0K
09:45 857.83 857.83 856.82 856.82 0.0K
09:46 858.06 866.90 858.06 866.90 0.0K
09:47 866.61 868.84 866.61 868.76 0.0K
09:48 869.86 872.48 869.63 872.48 0.0K
09:49 871.62 872.27 871.35 871.84 0.0K
09:50 871.60 876.84 871.60 876.84 0.0K
09:51 876.00 878.72 876.00 877.80 0.0K
09:52 877.00 882.96 877.00 882.96 0.0K
09:53 883.03 883.13 881.68 882.57 0.0K
09:54 884.22 886.39 884.22 886.39 0.0K
09:55 886.10 887.91 886.10 887.23 0.0K
09:56 887.27 890.26 887.27 890.26 0.0K
09:57 891.08 892.89 891.08 892.85 0.0K
09:58 893.91 896.58 892.81 896.58 0.0K
09:59 896.58 897.41 896.58 897.41 0.0K
10:00 896.08 899.82 896.08 899.82 0.0K
10:01 900.41 900.41 895.55 895.55 0.0K
10:02 896.04 896.04 894.45 895.67 0.0K
10:03 894.46 896.05 893.96 893.96 0.0K
10:04 895.50 898.67 895.50 898.14 0.0K
10:05 897.87 900.86 897.87 900.86 0.0K
10:06 900.81 903.13 900.81 902.48 0.0K
10:07 902.62 902.62 899.59 899.59 0.0K
10:08 898.70 901.61 898.70 901.61 0.0K
10:09 902.18 902.18 900.82 900.82 0.0K
10:10 900.97 913.07 900.97 913.07 0.0K
10:11 915.22 923.59 915.22 923.59 0.0K
10:12 923.48 928.35 921.34 928.35 0.0K
10:13 929.76 934.90 929.76 934.90 0.0K
10:14 937.90 937.90 931.96 933.20 0.0K
10:15 935.07 940.08 935.07 940.08 0.0K
10:16 937.53 939.22 937.53 939.22 0.0K
10:17 940.85 943.25 940.85 943.25 0.0K
10:18 943.26 943.26 936.13 936.13 0.0K
10:19 934.42 934.42 933.09 933.89 0.0K
10:20 933.39 933.39 927.52 927.52 0.0K
10:21 926.33 926.33 925.47 925.66 0.0K
10:22 923.96 923.96 917.06 918.83 0.0K
10:23 916.91 916.91 911.47 911.47 0.0K
10:24 909.05 909.05 905.15 905.15 0.0K
10:25 904.52 906.36 903.74 906.36 0.0K
10:26 905.78 909.66 905.78 909.66 0.0K
10:27 909.81 909.81 908.21 908.21 0.0K
10:28 906.94 906.94 901.07 901.07 0.0K
10:29 900.85 900.85 899.46 900.76 0.0K
10:30 899.29 900.14 898.94 900.14 0.0K
10:31 900.85 901.90 900.85 901.60 0.0K
10:32 904.16 906.48 904.02 906.48 0.0K
10:33 908.55 913.16 908.52 913.16 0.0K
10:34 911.27 911.27 906.90 906.90 0.0K
10:35 905.86 905.86 902.98 902.98 0.0K
10:36 902.21 902.21 898.77 900.53 0.0K
10:37 898.37 898.37 897.61 897.66 0.0K
10:38 895.57 895.71 894.79 894.79 0.0K
10:39 893.87 893.87 891.97 891.97 0.0K
10:40 891.58 894.45 891.58 894.01 0.0K
10:41 894.06 894.06 892.02 892.02 0.0K
10:42 890.98 891.69 889.27 891.69 0.0K
10:43 891.02 892.71 890.92 892.71 0.0K
10:44 893.63 894.70 892.66 894.70 0.0K
10:45 897.26 898.07 896.22 897.51 0.0K
10:46 902.21 902.21 899.54 899.85 0.0K
10:47 899.89 899.89 897.06 899.04 0.0K
10:48 899.05 899.92 899.05 899.92 0.0K
10:49 900.41 901.28 900.41 900.72 0.0K
10:50 901.75 906.72 901.34 906.72 0.0K
10:51 909.31 909.84 907.57 909.84 0.0K
10:52 911.09 911.09 908.53 908.53 0.0K
10:53 907.77 911.91 907.77 910.54 0.0K
10:54 911.68 915.65 911.68 915.65 0.0K
10:55 915.84 915.84 913.56 913.56 0.0K
10:56 914.16 914.16 910.60 910.60 0.0K
10:57 911.59 912.85 911.59 911.87 0.0K
10:58 911.62 911.94 911.15 911.94 0.0K
10:59 911.07 912.12 911.07 911.57 0.0K
11:00 910.41 912.49 910.41 912.49 0.0K
11:01 912.17 915.35 912.17 915.35 0.0K
11:02 915.78 916.44 915.78 916.44 0.0K
11:03 917.43 918.57 917.34 918.57 0.0K
11:04 918.62 918.62 915.27 915.27 0.0K
11:05 915.70 915.70 913.20 913.21 0.0K
11:06 912.28 912.28 911.45 911.45 0.0K
11:07 908.39 908.39 906.46 906.46 0.0K
11:08 906.51 906.51 904.07 904.07 0.0K
11:09 905.39 905.39 903.16 903.16 0.0K
11:10 901.36 901.90 900.03 901.90 0.0K
11:11 901.46 901.71 901.01 901.01 0.0K
11:12 900.85 901.18 899.87 899.87 0.0K
11:13 899.34 902.19 899.34 901.65 0.0K
11:14 901.39 902.63 892.29 892.29 0.0K
11:15 891.63 891.63 887.66 887.66 0.0K
11:16 889.15 889.28 887.82 889.28 0.0K
11:17 891.11 892.52 890.34 890.70 0.0K
11:18 891.06 891.45 889.78 889.78 0.0K
11:19 891.87 893.04 891.87 892.76 0.0K
11:20 892.66 894.57 892.66 893.91 0.0K
11:21 895.23 895.23 891.66 891.66 0.0K
11:22 891.37 891.37 889.27 889.46 0.0K
11:23 889.99 889.99 887.32 887.32 0.0K
11:24 887.04 887.04 884.31 884.31 0.0K
11:25 883.99 885.95 883.99 885.10 0.0K
11:26 884.74 884.74 882.47 883.05 0.0K
11:27 881.90 882.83 881.90 882.15 0.0K
11:28 881.89 882.84 881.89 882.07 0.0K
11:29 882.18 882.31 880.78 880.78 0.0K
11:30 881.29 883.09 881.29 882.72 0.0K
11:31 884.78 885.30 883.68 884.94 0.0K
11:32 884.77 884.77 883.65 883.65 0.0K
11:33 883.70 885.50 883.70 885.50 0.0K
11:34 884.10 884.78 884.10 884.78 0.0K
11:35 885.15 888.91 885.15 888.91 0.0K
11:36 887.77 891.55 887.77 891.01 0.0K
11:37 890.63 890.90 889.50 890.90 0.0K
11:38 891.43 893.17 891.43 893.16 0.0K
11:39 893.08 893.51 893.08 893.51 0.0K
11:40 892.43 895.01 892.43 895.01 0.0K
11:41 896.71 899.12 896.71 899.12 0.0K
11:42 900.18 900.80 900.18 900.57 0.0K
11:43 899.30 901.00 899.30 901.00 0.0K
11:44 901.12 901.42 899.51 901.42 0.0K
11:45 903.18 903.18 901.22 901.22 0.0K
11:46 899.86 900.18 898.21 898.21 0.0K
11:47 897.56 898.25 897.56 898.25 0.0K
11:48 898.38 898.38 897.78 898.18 0.0K
11:49 898.41 900.27 898.41 898.65 0.0K
11:50 898.83 900.31 898.83 900.31 0.0K
11:51 899.50 899.50 896.19 896.19 0.0K
11:52 896.21 896.68 896.21 896.68 0.0K
11:53 896.65 896.65 894.16 894.16 0.0K
11:54 893.91 894.11 893.72 893.81 0.0K
11:55 893.61 894.95 893.61 894.17 0.0K
11:56 893.09 895.01 893.09 895.01 0.0K
11:57 895.30 895.30 893.73 893.75 0.0K
11:58 893.69 893.69 891.97 891.97 0.0K
11:59 892.92 893.93 892.92 893.18 0.0K
12:00 892.61 892.61 889.55 889.55 0.0K
12:01 892.24 892.24 890.36 890.36 0.0K
12:02 889.59 891.13 889.59 891.13 0.0K
12:03 890.57 890.57 888.79 888.79 0.0K
12:04 888.05 888.23 888.04 888.12 0.0K
12:05 887.76 887.76 886.71 886.91 0.0K
12:06 886.87 887.08 886.57 886.61 0.0K
12:07 886.26 887.32 886.26 886.83 0.0K
12:08 886.61 886.61 884.34 884.87 0.0K
12:09 885.05 885.05 883.74 883.74 0.0K
12:10 884.35 884.35 882.79 882.79 0.0K
12:11 882.96 885.14 882.96 885.14 0.0K
12:12 886.02 886.03 885.33 885.51 0.0K
12:13 884.98 887.46 884.98 887.46 0.0K
12:14 886.26 886.26 884.44 884.44 0.0K
12:15 885.02 885.32 885.02 885.30 0.0K
12:16 885.13 885.85 884.84 884.84 0.0K
12:17 885.04 885.70 884.80 884.90 0.0K
12:18 884.15 884.15 881.34 883.06 0.0K
12:19 883.35 884.70 883.35 884.70 0.0K
12:20 885.25 885.25 883.89 883.89 0.0K
12:21 884.09 885.23 883.01 883.01 0.0K
12:22 882.22 882.24 881.91 882.24 0.0K
12:23 882.76 883.15 882.76 883.15 0.0K
12:24 884.55 885.03 883.87 885.03 0.0K
12:25 884.75 887.23 884.75 887.23 0.0K
12:26 887.16 889.61 886.39 889.61 0.0K
12:27 890.87 890.87 889.80 889.80 0.0K
12:28 889.37 890.32 889.33 890.32 0.0K
12:29 890.22 890.65 889.71 890.65 0.0K
12:30 890.52 892.64 890.43 892.64 0.0K
12:31 892.44 893.74 892.24 893.74 0.0K
12:32 894.18 894.93 894.14 894.93 0.0K
12:33 895.08 896.77 895.08 895.81 0.0K
12:34 895.18 896.72 895.18 896.72 0.0K
12:35 897.05 897.05 895.33 895.33 0.0K
12:36 895.70 895.70 895.19 895.19 0.0K
12:37 895.34 895.34 894.81 895.02 0.0K
12:38 895.13 895.19 894.15 894.15 0.0K
12:39 894.32 894.51 893.42 893.42 0.0K
12:40 892.78 893.22 892.25 892.81 0.0K
12:41 892.66 892.66 890.96 890.99 0.0K
12:42 890.73 890.73 888.72 888.72 0.0K
12:43 888.92 888.92 888.60 888.76 0.0K
12:44 887.66 887.66 886.86 887.38 0.0K
12:45 887.17 887.17 885.75 885.75 0.0K
12:46 884.40 884.73 884.40 884.55 0.0K
12:47 883.84 884.59 883.84 884.26 0.0K
12:48 884.42 884.42 882.58 882.58 0.0K
12:49 883.38 883.38 882.04 882.10 0.0K
12:50 882.43 882.43 881.05 881.05 0.0K
12:51 881.83 883.96 881.83 883.00 0.0K
12:52 882.33 882.82 882.17 882.69 0.0K
12:53 883.33 883.33 882.94 883.24 0.0K
12:54 883.54 883.54 883.22 883.37 0.0K
12:55 883.73 883.88 882.81 883.00 0.0K
12:56 883.11 883.11 880.43 880.43 0.0K
12:57 881.23 881.53 881.20 881.53 0.0K
12:58 880.92 880.92 879.38 879.38 0.0K
12:59 880.39 881.08 880.39 881.08 0.0K
13:00 880.77 897.37 880.77 897.37 0.0K
13:01 897.17 897.63 896.93 897.09 0.0K
13:02 896.34 896.34 891.64 891.64 0.0K
13:03 890.68 891.27 889.15 889.15 0.0K
13:04 888.35 888.35 886.55 886.60 0.0K
13:05 886.31 887.29 886.25 887.29 0.0K
13:06 887.85 887.85 885.63 885.63 0.0K
13:07 885.95 886.11 885.39 886.11 0.0K
13:08 886.44 886.44 885.91 886.22 0.0K
13:09 887.09 888.30 886.49 888.30 0.0K
13:10 887.70 888.25 887.15 887.84 0.0K
13:11 888.80 888.80 887.05 887.05 0.0K
13:12 886.96 889.92 886.96 889.92 0.0K
13:13 890.17 891.93 889.68 891.93 0.0K
13:14 892.15 895.50 892.15 895.50 0.0K
13:15 896.51 896.84 895.46 896.84 0.0K
13:16 898.18 900.47 898.18 899.32 0.0K
13:17 899.61 899.61 898.39 898.66 0.0K
13:18 898.80 900.10 898.80 899.16 0.0K
13:19 899.95 902.98 899.95 901.82 0.0K
13:20 901.92 901.92 900.46 900.46 0.0K
13:21 900.61 900.93 899.38 899.76 0.0K
13:22 899.70 900.80 899.50 900.52 0.0K
13:23 900.67 902.03 900.67 901.70 0.0K
13:24 902.11 903.09 901.60 901.60 0.0K
13:25 901.18 901.22 901.05 901.05 0.0K
13:26 900.96 900.96 900.56 900.89 0.0K
13:27 900.41 900.79 899.08 899.08 0.0K
13:28 899.47 899.58 899.47 899.58 0.0K
13:29 900.21 904.28 900.21 904.28 0.0K
13:30 904.32 904.32 902.70 902.70 0.0K
13:31 902.42 902.42 899.40 899.40 0.0K
13:32 898.59 899.31 898.04 899.31 0.0K
13:33 899.83 899.83 898.19 898.83 0.0K
13:34 899.23 900.36 899.23 900.35 0.0K
13:35 900.55 900.96 899.42 899.60 0.0K
13:36 900.07 903.78 900.07 903.78 0.0K
13:37 903.50 903.93 902.82 903.75 0.0K
13:38 902.27 903.17 902.20 903.17 0.0K
13:39 903.66 905.04 903.66 904.80 0.0K
13:40 904.56 904.56 901.67 901.67 0.0K
13:41 901.20 902.91 901.20 902.91 0.0K
13:42 903.31 905.89 903.31 905.84 0.0K
13:43 906.06 906.61 905.64 906.21 0.0K
13:44 906.86 907.62 906.86 907.14 0.0K
13:45 907.30 910.22 907.30 910.22 0.0K
13:46 906.94 912.76 906.01 912.76 0.0K
13:47 912.18 912.89 912.14 912.89 0.0K
13:48 912.15 912.15 911.42 911.72 0.0K
13:49 911.67 911.67 908.08 908.08 0.0K
13:50 908.49 909.11 907.90 909.11 0.0K
13:51 908.68 908.68 908.08 908.08 0.0K
13:52 907.16 907.16 905.55 905.55 0.0K
13:53 905.24 906.13 904.88 906.13 0.0K
13:54 906.25 907.39 906.25 907.39 0.0K
13:55 906.98 906.98 905.88 906.15 0.0K
13:56 905.81 905.81 904.97 904.97 0.0K
13:57 905.55 905.68 905.50 905.68 0.0K
13:58 905.93 908.70 905.93 908.70 0.0K
13:59 908.54 909.14 908.43 909.14 0.0K
14:00 909.25 910.92 909.25 910.92 0.0K
14:01 909.51 909.51 906.76 906.76 0.0K
14:02 905.65 908.22 905.65 908.22 0.0K
14:03 908.40 908.40 907.61 907.61 0.0K
14:04 908.75 908.96 908.60 908.76 0.0K
14:05 907.56 907.56 905.59 906.08 0.0K
14:06 905.57 905.57 901.98 901.98 0.0K
14:07 902.34 904.64 902.34 904.64 0.0K
14:08 904.99 905.50 904.16 904.16 0.0K
14:09 903.93 903.93 902.83 902.83 0.0K
14:10 901.90 904.89 901.90 903.55 0.0K
14:11 901.82 901.82 901.27 901.27 0.0K
14:12 900.93 900.93 897.75 898.34 0.0K
14:13 898.61 900.02 898.61 900.02 0.0K
14:14 899.46 899.93 899.19 899.73 0.0K
14:15 899.02 899.02 897.94 898.52 0.0K
14:16 901.56 902.84 901.56 901.85 0.0K
14:17 900.56 902.29 900.56 901.67 0.0K
14:18 901.90 903.97 901.71 903.97 0.0K
14:19 904.08 904.08 902.18 902.62 0.0K
14:20 902.95 902.95 901.74 901.74 0.0K
14:21 901.56 901.74 900.76 901.74 0.0K
14:22 902.12 903.49 902.12 902.62 0.0K
14:23 902.58 902.58 900.68 900.68 0.0K
14:24 900.76 900.76 899.98 900.70 0.0K
14:25 902.07 902.07 900.37 900.37 0.0K
14:26 899.05 899.05 897.28 897.34 0.0K
14:27 896.64 896.88 895.31 895.31 0.0K
14:28 895.20 895.20 892.18 892.18 0.0K
14:29 892.42 892.42 890.46 890.46 0.0K
14:30 890.86 892.20 890.86 892.06 0.0K
14:31 892.00 892.18 890.87 891.38 0.0K
14:32 891.65 891.69 891.46 891.46 0.0K
14:33 890.83 891.76 890.70 891.76 0.0K
14:34 891.51 892.76 891.51 892.72 0.0K
14:35 892.36 895.06 892.36 895.06 0.0K
14:36 895.31 895.44 894.76 895.44 0.0K
14:37 895.45 897.92 895.45 897.92 0.0K
14:38 897.32 898.24 897.32 898.24 0.0K
14:39 898.40 898.55 898.02 898.55 0.0K
14:40 898.83 898.83 897.10 898.03 0.0K
14:41 901.06 901.17 900.91 900.91 0.0K
14:42 899.86 899.86 897.80 897.80 0.0K
14:43 897.45 897.94 897.37 897.94 0.0K
14:44 898.34 898.99 898.03 898.03 0.0K
14:45 897.02 897.02 894.11 894.68 0.0K
14:46 895.02 896.36 895.02 896.30 0.0K
14:47 897.20 897.96 896.88 896.88 0.0K
14:48 895.68 895.68 894.09 895.18 0.0K
14:49 895.38 895.93 894.94 894.94 0.0K
14:50 895.04 895.04 894.44 894.44 0.0K
14:51 894.04 894.04 890.24 890.24 0.0K
14:52 890.57 891.32 890.57 891.32 0.0K
14:53 891.29 891.39 890.70 891.39 0.0K
14:54 891.17 891.17 889.32 889.32 0.0K
14:55 889.23 889.39 887.68 887.68 0.0K
14:56 887.12 887.41 886.23 886.23 0.0K
14:57 886.04 887.78 886.04 887.33 0.0K
14:58 887.16 887.16 886.28 886.40 0.0K
14:59 886.57 887.50 886.57 887.50 0.0K
15:00 886.82 892.76 886.82 891.88 0.0K
15:01 890.86 890.86 889.89 890.47 0.0K
15:02 890.20 890.20 888.60 889.21 0.0K
15:03 888.46 888.68 888.10 888.68 0.0K
15:04 888.50 888.61 887.89 888.19 0.0K
15:05 889.08 889.33 888.80 889.33 0.0K
15:06 889.05 889.05 886.99 886.99 0.0K
15:07 887.38 888.21 887.16 888.21 0.0K
15:08 888.21 888.47 887.95 887.95 0.0K
15:09 887.57 887.62 886.61 886.61 0.0K
15:10 886.42 887.05 885.89 887.05 0.0K
15:11 886.64 886.64 886.13 886.29 0.0K
15:12 886.28 887.79 886.28 887.76 0.0K
15:13 888.26 888.84 888.26 888.49 0.0K
15:14 888.66 888.66 887.60 888.28 0.0K
15:15 888.29 888.29 886.80 886.80 0.0K
15:16 886.81 887.08 886.04 887.08 0.0K
15:17 889.74 891.46 889.74 890.37 0.0K
15:18 890.56 893.66 890.56 893.66 0.0K
15:19 894.52 894.52 893.34 893.45 0.0K
15:20 893.69 894.75 892.74 892.74 0.0K
15:21 891.80 891.80 890.67 890.97 0.0K
15:22 891.45 893.55 891.45 892.94 0.0K
15:23 892.68 892.75 891.50 892.75 0.0K
15:24 892.73 892.83 891.47 892.20 0.0K
15:25 892.28 893.19 892.28 892.35 0.0K
15:26 891.66 892.02 891.34 891.80 0.0K
15:27 891.43 891.43 890.26 890.43 0.0K
15:28 890.54 890.96 890.37 890.96 0.0K
15:29 891.03 891.05 890.66 890.66 0.0K
15:30 889.38 892.00 889.38 892.00 0.0K
15:31 892.29 893.33 892.29 892.72 0.0K
15:32 892.66 896.51 892.66 896.51 0.0K
15:33 896.35 898.23 896.35 897.95 0.0K
15:34 898.45 899.16 898.45 898.68 0.0K
15:35 898.19 898.36 897.26 897.55 0.0K
15:36 897.62 897.62 897.36 897.43 0.0K
15:37 897.91 900.11 897.91 899.94 0.0K
15:38 900.32 900.98 899.21 899.21 0.0K
15:39 899.46 899.46 897.40 897.40 0.0K
15:40 896.68 896.68 895.30 895.30 0.0K
15:41 894.86 894.86 892.95 892.95 0.0K
15:42 893.29 893.78 893.01 893.01 0.0K
15:43 892.94 892.94 892.11 892.11 0.0K
15:44 891.19 891.19 890.08 890.49 0.0K
15:45 890.21 890.95 890.21 890.95 0.0K
15:46 890.47 890.47 889.81 890.21 0.0K
15:47 890.42 890.90 890.42 890.45 0.0K
15:48 890.15 891.02 890.02 891.02 0.0K
15:49 891.22 892.38 891.22 892.24 0.0K
15:50 891.94 892.39 891.77 891.77 0.0K
15:51 891.33 892.65 891.31 892.32 0.0K
15:52 893.20 893.84 892.84 893.84 0.0K
15:53 893.78 894.26 893.78 893.97 0.0K
15:54 892.77 894.41 892.64 894.41 0.0K
15:55 894.36 895.64 894.36 895.57 0.0K
15:56 895.42 895.44 895.24 895.44 0.0K
15:57 895.54 895.54 894.72 895.42 0.0K
15:58 895.30 895.30 895.01 895.01 0.0K
15:59 894.76 894.76 894.24 894.34 0.0K
16:00 894.69 895.32 894.69 894.97 0.0K
16:01 895.05 895.15 894.98 895.15 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据