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
09:30 863.57 866.29 863.57 866.20 0.0K
09:31 865.97 869.47 865.97 869.47 0.0K
09:32 870.42 872.43 870.42 871.21 0.0K
09:33 871.44 872.30 869.64 872.30 0.0K
09:34 874.88 874.88 872.85 874.52 0.0K
09:35 872.35 873.32 872.18 872.18 0.0K
09:36 873.28 873.28 869.68 869.68 0.0K
09:37 869.32 869.32 865.87 865.87 0.0K
09:38 865.10 869.10 864.96 869.10 0.0K
09:39 872.65 875.75 872.65 875.75 0.0K
09:40 876.11 876.11 873.40 874.44 0.0K
09:41 874.32 878.86 874.32 878.86 0.0K
09:42 879.37 879.37 878.15 878.15 0.0K
09:43 877.71 879.33 877.71 878.19 0.0K
09:44 875.40 875.40 870.91 870.91 0.0K
09:45 870.69 870.69 869.21 869.21 0.0K
09:46 867.30 867.30 865.98 865.98 0.0K
09:47 865.71 865.71 863.84 864.56 0.0K
09:48 864.45 864.47 863.66 864.00 0.0K
09:49 865.66 866.59 864.89 866.59 0.0K
09:50 867.96 869.27 867.96 869.27 0.0K
09:51 868.97 870.96 868.97 870.96 0.0K
09:52 870.25 873.29 870.25 872.93 0.0K
09:53 871.78 873.23 871.78 873.23 0.0K
09:54 873.26 873.26 872.32 873.00 0.0K
09:55 874.27 875.20 874.07 874.47 0.0K
09:56 874.99 876.48 874.99 876.48 0.0K
09:57 876.75 876.75 874.70 874.70 0.0K
09:58 875.16 875.16 873.87 874.74 0.0K
09:59 874.37 874.37 873.44 873.61 0.0K
10:00 873.05 878.40 873.05 878.40 0.0K
10:01 877.00 878.22 877.00 877.50 0.0K
10:02 877.36 877.36 876.99 877.17 0.0K
10:03 877.35 878.42 877.35 877.40 0.0K
10:04 875.30 875.30 874.77 874.82 0.0K
10:05 874.82 874.82 871.97 871.97 0.0K
10:06 872.11 872.11 868.16 868.16 0.0K
10:07 867.29 867.29 864.81 864.81 0.0K
10:08 864.85 864.95 864.85 864.93 0.0K
10:09 866.46 866.46 865.02 865.27 0.0K
10:10 864.94 865.75 864.94 865.75 0.0K
10:11 865.77 866.47 865.52 866.47 0.0K
10:12 866.67 867.22 866.14 866.14 0.0K
10:13 865.64 865.64 862.55 862.63 0.0K
10:14 862.14 862.14 859.77 860.33 0.0K
10:15 860.93 862.83 860.93 862.52 0.0K
10:16 862.54 863.95 862.54 863.95 0.0K
10:17 864.03 866.83 864.03 866.49 0.0K
10:18 866.67 866.67 865.57 865.57 0.0K
10:19 865.74 866.24 865.54 866.24 0.0K
10:20 867.44 868.32 867.24 868.32 0.0K
10:21 867.30 867.61 866.17 866.18 0.0K
10:22 866.27 866.27 864.30 864.30 0.0K
10:23 865.22 869.36 865.22 869.36 0.0K
10:24 869.06 870.30 868.69 868.69 0.0K
10:25 868.13 868.13 867.48 867.91 0.0K
10:26 867.47 867.47 865.82 865.82 0.0K
10:27 865.45 865.45 864.38 864.38 0.0K
10:28 864.30 864.30 862.65 863.64 0.0K
10:29 864.25 865.94 864.25 865.94 0.0K
10:30 866.45 867.11 866.45 866.60 0.0K
10:31 867.04 870.33 866.78 870.33 0.0K
10:32 869.66 870.34 869.18 870.34 0.0K
10:33 870.08 870.55 869.67 869.67 0.0K
10:34 869.91 871.88 869.91 871.88 0.0K
10:35 871.63 871.91 871.19 871.83 0.0K
10:36 872.30 872.30 871.71 871.72 0.0K
10:37 871.61 871.61 870.72 870.99 0.0K
10:38 870.07 870.26 868.79 869.75 0.0K
10:39 869.38 869.38 868.52 868.73 0.0K
10:40 868.71 868.71 865.02 865.02 0.0K
10:41 865.82 865.91 865.17 865.17 0.0K
10:42 865.27 866.22 865.27 865.67 0.0K
10:43 865.58 866.18 865.58 866.18 0.0K
10:44 865.84 865.84 864.15 864.22 0.0K
10:45 864.33 864.33 863.59 863.89 0.0K
10:46 864.34 866.84 864.34 866.84 0.0K
10:47 865.90 867.44 865.75 867.44 0.0K
10:48 866.10 866.10 862.43 862.43 0.0K
10:49 862.89 863.07 861.74 861.74 0.0K
10:50 862.24 862.24 861.00 861.00 0.0K
10:51 859.63 859.63 856.95 856.95 0.0K
10:52 856.17 856.17 854.63 854.63 0.0K
10:53 854.25 854.46 853.85 853.85 0.0K
10:54 853.81 853.81 852.31 852.32 0.0K
10:55 852.87 853.50 852.87 853.29 0.0K
10:56 854.11 854.11 852.68 852.83 0.0K
10:57 852.39 853.69 852.39 853.43 0.0K
10:58 853.44 853.44 852.39 852.39 0.0K
10:59 851.74 851.74 849.59 849.59 0.0K
11:00 849.50 850.50 849.50 850.33 0.0K
11:01 850.68 851.10 850.04 851.10 0.0K
11:02 851.39 851.68 851.24 851.43 0.0K
11:03 851.39 851.98 851.09 851.98 0.0K
11:04 852.43 853.96 852.43 853.96 0.0K
11:05 854.21 857.10 853.58 857.10 0.0K
11:06 857.59 860.47 857.59 860.47 0.0K
11:07 860.41 860.41 859.38 859.38 0.0K
11:08 859.92 861.50 859.92 860.71 0.0K
11:09 860.76 860.76 860.60 860.60 0.0K
11:10 860.70 861.66 860.70 861.66 0.0K
11:11 861.59 862.02 861.34 861.34 0.0K
11:12 861.71 861.71 860.50 860.58 0.0K
11:13 860.40 860.40 858.93 858.93 0.0K
11:14 858.71 859.59 858.71 859.59 0.0K
11:15 859.56 862.23 859.56 862.23 0.0K
11:16 863.98 864.51 863.84 864.29 0.0K
11:17 863.76 864.30 863.76 864.25 0.0K
11:18 864.35 864.35 863.53 863.55 0.0K
11:19 863.33 864.34 863.33 864.09 0.0K
11:20 864.28 864.72 864.23 864.72 0.0K
11:21 865.87 866.31 865.87 866.30 0.0K
11:22 865.77 865.77 864.93 864.93 0.0K
11:23 864.64 865.01 864.52 864.52 0.0K
11:24 865.41 866.91 865.41 866.91 0.0K
11:25 866.73 866.73 865.36 866.38 0.0K
11:26 866.02 866.02 865.76 865.76 0.0K
11:27 865.91 866.72 865.91 866.60 0.0K
11:28 866.92 866.92 865.38 865.38 0.0K
11:29 864.86 865.44 864.60 865.44 0.0K
11:30 865.13 865.13 864.31 864.97 0.0K
11:31 866.09 866.34 865.93 865.96 0.0K
11:32 866.44 866.44 863.85 863.85 0.0K
11:33 864.19 864.19 862.71 862.71 0.0K
11:34 863.48 863.75 863.38 863.62 0.0K
11:35 863.57 863.57 862.45 862.45 0.0K
11:36 862.01 862.93 862.01 862.93 0.0K
11:37 862.84 863.43 862.84 863.15 0.0K
11:38 863.15 863.15 861.64 861.88 0.0K
11:39 861.66 861.66 859.43 859.43 0.0K
11:40 859.32 859.36 859.27 859.27 0.0K
11:41 858.99 858.99 857.68 857.68 0.0K
11:42 857.23 857.23 856.59 856.63 0.0K
11:43 856.85 857.80 856.85 857.80 0.0K
11:44 857.87 857.87 856.90 857.03 0.0K
11:45 857.13 858.35 857.13 858.35 0.0K
11:46 858.58 859.16 858.58 859.08 0.0K
11:47 859.49 865.25 859.49 864.99 0.0K
11:48 864.19 864.92 863.27 864.92 0.0K
11:49 865.49 865.49 863.97 863.97 0.0K
11:50 864.03 864.25 863.39 864.25 0.0K
11:51 864.70 864.79 863.99 863.99 0.0K
11:52 863.97 863.97 863.53 863.53 0.0K
11:53 863.60 863.99 863.60 863.63 0.0K
11:54 863.09 863.09 862.02 862.02 0.0K
11:55 861.60 861.60 860.59 860.59 0.0K
11:56 860.13 860.13 858.56 858.65 0.0K
11:57 858.71 859.04 858.71 858.75 0.0K
11:58 858.73 859.05 858.21 858.21 0.0K
11:59 857.73 858.20 857.73 858.19 0.0K
12:00 858.14 858.14 856.22 856.71 0.0K
12:01 856.60 856.60 855.62 855.62 0.0K
12:02 855.74 857.37 855.74 857.07 0.0K
12:03 857.12 858.77 857.12 858.77 0.0K
12:04 858.26 858.26 856.96 856.96 0.0K
12:05 856.87 857.77 856.31 857.77 0.0K
12:06 857.94 857.95 857.62 857.65 0.0K
12:07 857.23 857.40 856.67 857.36 0.0K
12:08 857.60 857.60 857.46 857.46 0.0K
12:09 857.50 858.78 857.50 858.44 0.0K
12:10 858.31 858.75 858.14 858.75 0.0K
12:11 859.05 859.45 858.94 859.45 0.0K
12:12 859.98 860.42 859.98 860.42 0.0K
12:13 861.02 862.70 861.02 862.49 0.0K
12:14 862.60 864.19 862.60 863.98 0.0K
12:15 863.77 864.33 863.64 864.33 0.0K
12:16 864.00 864.00 863.05 863.10 0.0K
12:17 863.90 864.04 863.90 863.92 0.0K
12:18 863.88 863.89 863.65 863.89 0.0K
12:19 863.57 863.92 863.57 863.90 0.0K
12:20 864.16 864.16 863.20 863.29 0.0K
12:21 863.76 863.77 863.38 863.38 0.0K
12:22 863.45 863.83 863.37 863.83 0.0K
12:23 863.76 863.76 862.37 862.40 0.0K
12:24 862.63 862.63 861.75 861.75 0.0K
12:25 861.52 861.52 861.18 861.38 0.0K
12:26 861.28 862.24 861.28 862.24 0.0K
12:27 862.98 863.61 862.98 863.56 0.0K
12:28 863.37 863.71 861.87 861.87 0.0K
12:29 861.13 861.13 860.78 860.82 0.0K
12:30 860.74 861.17 859.97 861.09 0.0K
12:31 861.18 861.18 861.11 861.11 0.0K
12:32 861.06 861.70 861.06 861.70 0.0K
12:33 861.81 862.83 861.81 862.83 0.0K
12:34 862.56 862.56 862.32 862.42 0.0K
12:35 863.34 865.05 863.34 865.05 0.0K
12:36 865.40 865.40 864.00 864.00 0.0K
12:37 864.19 864.41 863.79 863.79 0.0K
12:38 864.00 864.12 863.90 864.12 0.0K
12:39 864.62 865.26 864.62 865.26 0.0K
12:40 865.29 865.29 863.38 863.38 0.0K
12:41 863.38 863.76 863.24 863.61 0.0K
12:42 864.07 864.43 863.99 863.99 0.0K
12:43 863.32 863.49 863.32 863.42 0.0K
12:44 863.32 863.52 863.13 863.52 0.0K
12:45 863.66 863.78 863.19 863.19 0.0K
12:46 862.82 862.82 862.45 862.45 0.0K
12:47 862.89 863.10 862.38 863.10 0.0K
12:48 862.43 863.04 862.43 863.04 0.0K
12:49 863.10 863.92 863.10 863.84 0.0K
12:50 864.36 865.95 864.36 865.95 0.0K
12:51 866.02 866.02 865.20 865.20 0.0K
12:52 864.74 864.74 863.68 864.39 0.0K
12:53 864.70 864.86 863.74 864.86 0.0K
12:54 865.50 866.33 865.50 866.33 0.0K
12:55 867.08 867.08 866.86 867.02 0.0K
12:56 867.53 867.94 867.46 867.94 0.0K
12:57 867.97 867.98 867.61 867.61 0.0K
12:58 868.03 868.14 866.33 866.33 0.0K
12:59 866.08 866.08 864.85 864.85 0.0K
13:00 864.86 865.20 864.86 865.15 0.0K
13:01 865.44 865.81 865.24 865.81 0.0K
13:02 865.94 876.32 865.94 875.71 0.0K
13:03 874.16 874.16 871.25 871.25 0.0K
13:04 871.83 874.35 871.83 874.35 0.0K
13:05 874.45 874.45 873.20 873.20 0.0K
13:06 873.13 873.13 870.83 870.83 0.0K
13:07 870.16 870.16 868.39 868.39 0.0K
13:08 868.43 868.52 867.44 867.44 0.0K
13:09 866.90 866.90 866.28 866.51 0.0K
13:10 866.31 866.31 864.66 864.66 0.0K
13:11 864.14 865.46 864.14 865.41 0.0K
13:12 864.99 865.61 864.99 865.60 0.0K
13:13 865.84 866.20 865.62 865.62 0.0K
13:14 865.46 865.46 864.30 865.16 0.0K
13:15 866.14 866.14 865.55 866.10 0.0K
13:16 866.64 869.38 866.64 869.38 0.0K
13:17 869.57 869.57 868.98 869.23 0.0K
13:18 869.32 869.32 864.13 864.13 0.0K
13:19 860.38 878.85 860.38 878.85 0.0K
13:20 880.56 886.29 879.45 886.29 0.0K
13:21 888.62 895.60 888.62 893.84 0.0K
13:22 892.36 893.92 889.99 893.92 0.0K
13:23 896.56 899.17 896.56 899.09 0.0K
13:24 902.30 903.90 902.30 903.74 0.0K
13:25 903.71 911.69 903.71 911.69 0.0K
13:26 910.45 914.34 910.45 914.34 0.0K
13:27 916.21 920.46 916.21 920.46 0.0K
13:28 920.58 920.58 913.51 913.51 0.0K
13:29 912.75 915.40 911.55 911.55 0.0K
13:30 910.96 912.49 910.06 911.20 0.0K
13:31 912.50 917.14 912.50 917.14 0.0K
13:32 919.66 922.39 919.28 922.39 0.0K
13:33 923.12 924.06 922.06 923.29 0.0K
13:34 923.99 929.33 923.99 929.33 0.0K
13:35 929.56 937.92 929.56 937.92 0.0K
13:36 937.22 937.22 933.29 933.29 0.0K
13:37 931.03 935.57 931.03 935.57 0.0K
13:38 933.14 933.14 929.57 929.57 0.0K
13:39 929.49 929.49 927.24 927.75 0.0K
13:40 926.00 926.00 922.02 923.66 0.0K
13:41 924.63 929.49 924.63 929.49 0.0K
13:42 930.02 930.02 928.65 929.36 0.0K
13:43 931.96 931.96 930.52 930.85 0.0K
13:44 930.48 931.59 928.71 928.75 0.0K
13:45 929.75 931.64 929.70 929.70 0.0K
13:46 931.69 938.46 931.69 938.46 0.0K
13:47 939.32 939.32 938.22 938.22 0.0K
13:48 937.58 939.39 937.58 938.53 0.0K
13:49 939.81 942.51 939.22 939.22 0.0K
13:50 939.24 939.24 936.71 937.29 0.0K
13:51 937.19 939.21 937.19 939.21 0.0K
13:52 939.92 941.57 939.92 941.06 0.0K
13:53 939.88 940.01 938.90 938.90 0.0K
13:54 938.74 939.56 936.23 939.56 0.0K
13:55 940.70 940.70 938.61 938.61 0.0K
13:56 938.87 943.44 938.87 943.44 0.0K
13:57 944.10 949.08 944.10 949.08 0.0K
13:58 949.41 953.40 949.41 953.40 0.0K
13:59 953.69 953.69 952.19 953.54 0.0K
14:00 953.81 959.85 953.81 959.85 0.0K
14:01 958.96 961.09 958.96 960.74 0.0K
14:02 959.68 961.21 959.63 961.21 0.0K
14:03 962.40 962.40 958.30 960.91 0.0K
14:04 963.05 963.70 962.86 962.86 0.0K
14:05 963.22 963.22 960.53 960.53 0.0K
14:06 959.53 961.10 958.07 958.07 0.0K
14:07 954.97 954.97 952.49 952.49 0.0K
14:08 950.81 950.81 948.25 948.25 0.0K
14:09 949.96 953.74 949.96 953.74 0.0K
14:10 954.07 955.08 953.65 954.13 0.0K
14:11 956.58 961.00 956.58 961.00 0.0K
14:12 960.47 961.88 960.47 961.88 0.0K
14:13 961.37 963.14 961.12 961.12 0.0K
14:14 960.57 960.89 960.42 960.58 0.0K
14:15 961.10 961.10 958.44 958.44 0.0K
14:16 958.55 960.14 958.55 960.14 0.0K
14:17 961.02 962.16 960.99 962.16 0.0K
14:18 963.07 967.02 963.07 967.02 0.0K
14:19 967.43 968.25 964.07 964.07 0.0K
14:20 963.39 965.11 963.39 965.11 0.0K
14:21 964.92 964.92 964.10 964.16 0.0K
14:22 964.06 964.62 962.36 963.84 0.0K
14:23 966.90 968.91 966.90 968.91 0.0K
14:24 970.35 971.01 969.88 969.88 0.0K
14:25 969.10 971.47 969.01 971.47 0.0K
14:26 971.55 971.70 970.60 970.60 0.0K
14:27 971.14 974.76 971.14 974.76 0.0K
14:28 975.72 975.72 972.19 972.70 0.0K
14:29 972.50 972.50 969.39 969.39 0.0K
14:30 969.48 972.78 969.48 972.78 0.0K
14:31 971.85 972.22 970.27 970.27 0.0K
14:32 970.73 971.63 970.73 971.20 0.0K
14:33 971.81 971.81 969.44 969.44 0.0K
14:34 969.48 969.48 965.00 965.00 0.0K
14:35 965.45 967.01 965.10 967.01 0.0K
14:36 967.18 969.34 967.18 968.05 0.0K
14:37 967.02 968.91 965.89 968.91 0.0K
14:38 968.62 968.62 964.47 965.17 0.0K
14:39 965.22 968.48 965.22 968.10 0.0K
14:40 967.82 967.82 966.28 966.28 0.0K
14:41 967.13 967.13 966.25 966.91 0.0K
14:42 968.11 968.11 962.95 962.95 0.0K
14:43 960.18 960.25 958.40 960.25 0.0K
14:44 959.01 959.01 956.33 956.33 0.0K
14:45 956.31 956.85 952.91 952.91 0.0K
14:46 951.87 951.97 951.09 951.97 0.0K
14:47 953.80 954.09 952.28 954.09 0.0K
14:48 953.99 956.01 953.99 955.77 0.0K
14:49 957.16 957.75 956.20 957.75 0.0K
14:50 956.58 957.78 955.64 957.78 0.0K
14:51 959.49 960.19 958.48 958.48 0.0K
14:52 958.59 960.26 958.59 960.13 0.0K
14:53 959.38 959.38 953.50 953.50 0.0K
14:54 953.99 954.66 953.26 954.66 0.0K
14:55 953.76 953.76 953.35 953.38 0.0K
14:56 951.96 952.30 950.72 952.30 0.0K
14:57 952.19 954.55 952.19 954.27 0.0K
14:58 954.58 956.21 953.74 953.74 0.0K
14:59 952.86 952.86 950.77 951.53 0.0K
15:00 950.74 950.74 947.77 947.77 0.0K
15:01 948.22 949.59 948.22 949.59 0.0K
15:02 951.13 955.42 951.13 955.42 0.0K
15:03 955.21 957.03 955.21 956.60 0.0K
15:04 956.53 958.19 956.53 958.19 0.0K
15:05 958.80 960.61 958.80 960.42 0.0K
15:06 960.26 960.26 958.52 958.52 0.0K
15:07 957.92 958.91 956.61 958.91 0.0K
15:08 960.03 960.03 959.23 959.45 0.0K
15:09 959.86 960.87 959.27 960.87 0.0K
15:10 961.07 964.87 961.07 964.87 0.0K
15:11 964.38 965.20 964.08 965.20 0.0K
15:12 964.48 964.48 963.28 963.28 0.0K
15:13 964.13 967.28 964.13 966.96 0.0K
15:14 965.63 968.65 965.63 968.65 0.0K
15:15 968.94 969.55 968.84 969.55 0.0K
15:16 969.87 969.87 969.50 969.61 0.0K
15:17 969.46 969.46 966.89 966.91 0.0K
15:18 968.63 969.03 967.27 967.27 0.0K
15:19 967.72 971.52 967.72 971.52 0.0K
15:20 971.71 973.56 971.71 973.56 0.0K
15:21 974.57 977.88 974.57 977.25 0.0K
15:22 977.93 977.93 975.22 975.22 0.0K
15:23 975.79 976.12 975.69 976.12 0.0K
15:24 976.09 976.09 974.61 975.19 0.0K
15:25 975.15 976.97 975.07 976.97 0.0K
15:26 977.27 977.82 975.71 975.71 0.0K
15:27 975.45 975.56 974.38 974.81 0.0K
15:28 976.46 976.46 974.23 974.23 0.0K
15:29 972.83 974.57 972.83 973.96 0.0K
15:30 974.43 974.43 972.60 973.09 0.0K
15:31 975.05 977.66 975.05 977.66 0.0K
15:32 976.51 977.37 976.51 977.16 0.0K
15:33 977.56 977.56 975.68 975.68 0.0K
15:34 974.72 974.72 973.07 974.17 0.0K
15:35 974.99 974.99 972.38 972.38 0.0K
15:36 972.20 972.20 969.31 969.31 0.0K
15:37 968.27 968.27 966.71 966.71 0.0K
15:38 966.44 966.44 964.32 964.32 0.0K
15:39 966.20 967.42 966.20 967.42 0.0K
15:40 966.69 968.65 966.69 968.60 0.0K
15:41 967.48 969.12 967.48 969.12 0.0K
15:42 968.78 969.13 968.64 969.13 0.0K
15:43 969.90 970.50 969.90 970.50 0.0K
15:44 970.52 970.52 969.11 969.62 0.0K
15:45 969.92 970.89 969.44 970.68 0.0K
15:46 970.29 970.29 968.25 968.25 0.0K
15:47 967.30 967.82 966.29 967.82 0.0K
15:48 967.86 968.95 967.86 968.79 0.0K
15:49 968.31 969.16 968.31 969.16 0.0K
15:50 970.70 971.39 970.36 971.39 0.0K
15:51 972.25 972.25 970.58 971.10 0.0K
15:52 971.32 973.53 971.32 973.53 0.0K
15:53 972.37 972.39 971.49 971.49 0.0K
15:54 970.76 971.09 970.41 970.78 0.0K
15:55 970.70 970.70 968.99 968.99 0.0K
15:56 967.91 967.91 964.44 964.44 0.0K
15:57 964.82 966.81 964.82 965.79 0.0K
15:58 965.97 966.81 965.97 966.81 0.0K
15:59 967.28 967.54 967.11 967.11 0.0K
16:00 966.97 967.11 966.73 966.73 0.0K
16:01 966.87 967.10 966.64 967.06 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