Spetz Inc

SPTZ
🏛️ 加拿大 →
0.58
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 8.50 9.00 8.50 9.00 0.0M
2021-12-30 8.00 9.00 7.50 8.50 0.0M
2021-12-29 7.50 8.00 7.00 7.00 0.0M
2021-12-24 9.00 9.00 8.00 8.00 0.0M
2021-12-23 8.00 8.50 8.00 8.50 0.0M
2021-12-22 7.00 8.00 7.00 7.50 0.0M
2021-12-21 7.00 7.00 6.50 6.50 0.0M
2021-12-20 7.00 7.50 6.50 6.50 0.0M
2021-12-17 7.50 7.50 7.00 7.00 0.0M
2021-12-16 7.50 7.50 7.00 7.50 0.0M
2021-12-15 7.50 7.50 7.00 7.50 0.0M
2021-12-14 7.50 8.00 7.50 7.50 0.0M
2021-12-13 8.00 8.00 7.50 7.50 0.0M
2021-12-10 8.00 8.00 7.50 8.00 0.0M
2021-12-09 7.50 8.50 7.50 8.00 0.0M
2021-12-08 8.00 9.00 7.50 8.00 0.0M
2021-12-07 7.00 8.50 6.50 8.50 0.0M
2021-12-06 7.50 7.50 6.50 7.00 0.0M
2021-12-03 7.50 8.00 7.50 7.50 0.0M
2021-12-02 8.00 8.00 7.50 8.00 0.0M
2021-12-01 8.00 8.50 7.50 8.00 0.0M
2021-11-30 8.50 8.50 7.50 8.50 0.0M
2021-11-29 8.50 8.50 7.50 8.50 0.0M
2021-11-26 9.00 9.00 8.00 8.50 0.0M
2021-11-25 9.00 9.50 9.00 9.50 0.0M
2021-11-24 9.50 9.50 8.50 9.00 0.0M
2021-11-23 9.00 9.50 8.50 9.50 0.0M
2021-11-22 9.50 9.50 8.50 8.50 0.0M
2021-11-19 9.50 10.00 9.00 9.50 0.0M
2021-11-18 11.00 11.00 9.00 9.50 0.1M
2021-11-17 11.00 11.50 10.50 11.50 0.0M
2021-11-16 11.50 11.50 11.00 11.00 0.0M
2021-11-15 11.50 12.50 11.00 12.00 0.0M
2021-11-12 11.50 11.50 11.00 11.00 0.0M
2021-11-11 11.50 11.50 11.00 11.50 0.0M
2021-11-10 11.50 12.00 11.00 11.50 0.0M
2021-11-09 12.00 12.00 11.00 11.50 0.0M
2021-11-08 11.50 13.00 11.50 12.00 0.0M
2021-11-05 11.00 11.50 10.50 11.00 0.0M
2021-11-04 11.00 11.50 10.50 11.00 0.0M
2021-11-03 12.00 12.00 10.50 11.00 0.0M
2021-11-02 10.50 12.50 10.50 12.00 0.0M
2021-11-01 11.00 11.50 10.50 11.00 0.0M
2021-10-29 11.50 11.50 11.00 11.50 0.0M
2021-10-28 11.50 11.50 11.00 11.50 0.0M
2021-10-27 11.50 11.50 11.00 11.50 0.0M
2021-10-26 12.00 12.00 10.50 11.50 0.0M
2021-10-25 11.50 12.00 11.00 12.00 0.0M
2021-10-22 12.50 12.50 11.50 11.50 0.0M
2021-10-21 13.50 13.50 12.50 12.50 0.0M
2021-10-20 15.00 15.00 13.50 14.00 0.0M
2021-10-19 12.00 15.00 12.00 15.00 0.0M
2021-10-18 12.00 12.50 11.50 12.00 0.0M
2021-10-15 12.00 12.50 11.50 12.00 0.0M
2021-10-14 11.50 12.50 11.50 12.00 0.0M
2021-10-13 12.00 12.50 11.50 12.50 0.0M
2021-10-12 12.50 12.50 11.50 12.00 0.0M
2021-10-08 12.00 13.00 12.00 12.50 0.0M
2021-10-07 12.50 12.50 11.50 12.50 0.0M
2021-10-06 13.50 14.00 12.00 12.50 0.0M
2021-10-05 12.50 13.00 12.00 13.00 0.0M
2021-10-04 12.50 12.50 12.00 12.50 0.0M
2021-10-01 12.50 13.50 12.00 13.00 0.0M
2021-09-30 12.50 12.50 11.50 12.00 0.0M
2021-09-29 13.50 13.50 12.00 12.00 0.0M
2021-09-28 12.50 14.00 12.50 13.00 0.0M
2021-09-27 12.50 12.50 12.00 12.00 0.0M
2021-09-24 13.00 13.50 12.50 12.50 0.0M
2021-09-23 14.00 14.00 13.00 13.50 0.0M
2021-09-22 12.50 14.00 12.00 13.50 0.0M
2021-09-21 13.50 14.00 11.50 12.50 0.0M
2021-09-20 14.00 14.00 13.00 14.00 0.0M
2021-09-17 14.50 14.50 13.50 14.50 0.0M
2021-09-16 15.50 15.50 14.00 14.50 0.0M
2021-09-15 15.50 15.50 15.00 15.00 0.0M
2021-09-14 14.50 16.00 14.00 15.00 0.0M
2021-09-13 16.00 16.50 14.50 14.50 0.0M
2021-09-10 16.00 16.50 16.00 16.00 0.0M
2021-09-09 17.00 18.00 15.50 15.50 0.0M
2021-09-08 18.50 18.50 17.00 17.50 0.0M
2021-09-07 19.50 20.00 18.00 18.00 0.0M
2021-09-03 19.50 20.00 19.00 19.50 0.0M
2021-09-02 20.00 20.00 18.50 19.00 0.0M
2021-09-01 20.00 20.50 19.00 20.00 0.0M
2021-08-31 21.50 22.00 19.50 20.00 0.0M
2021-08-30 20.50 21.50 19.00 21.00 0.0M
2021-08-27 19.00 19.50 18.50 19.50 0.0M
2021-08-26 20.50 21.00 19.00 19.00 0.0M
2021-08-25 19.50 21.00 19.00 20.50 0.0M
2021-08-24 20.00 20.00 18.50 19.00 0.0M
2021-08-23 20.50 21.50 19.00 20.00 0.0M
2021-08-20 18.50 20.00 18.00 19.50 0.0M
2021-08-19 19.00 19.00 17.00 17.50 0.0M
2021-08-18 18.00 18.50 16.50 18.50 0.0M
2021-08-17 15.50 18.00 15.50 17.00 0.0M
2021-08-16 19.00 19.50 16.00 17.00 0.0M
2021-08-13 21.00 21.00 19.00 19.00 0.0M
2021-08-12 21.50 22.00 20.00 20.50 0.0M
2021-08-11 22.00 23.00 21.50 21.50 0.0M
2021-08-10 23.00 23.50 21.00 22.00 0.0M
2021-08-09 24.50 25.50 21.50 23.00 0.0M
2021-08-06 22.00 24.25 22.00 23.25 0.0M
2021-08-05 20.00 22.75 19.50 22.00 0.0M
2021-08-04 20.00 21.00 19.00 20.50 0.0M
2021-08-03 19.00 20.75 18.50 20.50 0.0M
2021-07-30 19.00 19.50 18.00 19.00 0.0M
2021-07-29 18.00 18.50 17.50 18.00 0.0M
2021-07-28 16.00 18.50 15.50 17.00 0.0M
2021-07-27 16.00 16.00 14.50 15.00 0.0M
2021-07-26 15.00 16.50 14.50 15.50 0.0M
2021-07-23 13.00 14.00 13.00 13.50 0.0M
2021-07-22 13.50 14.00 13.00 13.00 0.0M
2021-07-21 12.00 14.50 11.50 13.00 0.0M
2021-07-20 11.00 12.00 10.00 12.00 0.0M
2021-07-19 12.00 12.00 10.00 10.50 0.0M
2021-07-16 11.50 12.50 11.00 12.00 0.0M
2021-07-15 13.00 13.00 11.00 11.50 0.0M
2021-07-14 14.00 14.00 13.00 13.00 0.0M
2021-07-13 14.50 14.50 13.50 14.00 0.0M
2021-07-12 14.50 15.00 14.00 14.50 0.0M
2021-07-09 15.00 15.00 14.00 14.00 0.0M
2021-07-08 15.00 15.50 13.50 14.50 0.0M
2021-07-07 16.50 17.00 15.50 16.00 0.0M
2021-07-06 17.00 17.00 16.00 16.50 0.0M
2021-07-05 15.50 17.50 14.50 17.00 0.0M
2021-07-02 14.00 16.00 12.50 15.00 0.0M
2021-06-30 11.50 14.00 11.00 14.00 0.0M
2021-06-29 12.00 12.50 11.00 12.00 0.0M
2021-06-28 13.00 13.50 12.00 12.50 0.0M
2021-06-25 13.00 13.50 12.50 13.00 0.0M
2021-06-24 13.00 13.50 12.50 13.50 0.0M
2021-06-23 13.00 13.50 12.50 12.50 0.0M
2021-06-22 13.50 14.00 12.50 13.00 0.0M
2021-06-21 15.00 15.50 12.50 13.00 0.0M
2021-06-18 15.50 16.00 14.50 15.00 0.0M
2021-06-17 15.50 16.00 15.00 15.00 0.0M
2021-06-16 15.50 16.00 15.00 15.50 0.0M
2021-06-15 16.50 16.50 15.50 16.50 0.0M
2021-06-14 17.00 17.50 16.50 17.00 0.0M
2021-06-11 16.50 17.00 15.50 16.50 0.0M
2021-06-10 16.50 17.00 15.50 16.50 0.0M
2021-06-09 16.00 17.00 15.50 16.50 0.0M
2021-06-08 17.00 17.00 15.50 15.50 0.0M
2021-06-07 17.50 18.00 16.50 17.50 0.0M
2021-06-04 17.50 18.00 17.00 18.00 0.0M
2021-06-03 18.50 18.50 17.50 17.50 0.0M
2021-06-02 18.00 18.50 17.50 18.50 0.0M
2021-06-01 20.00 20.00 18.50 18.50 0.0M
2021-05-31 20.00 20.50 19.00 20.00 0.0M
2021-05-28 20.50 22.00 19.00 19.50 0.0M
2021-05-27 21.50 22.50 20.50 21.00 0.0M
2021-05-26 20.50 22.00 19.00 21.50 0.0M
2021-05-25 21.00 23.00 20.00 20.00 0.0M
2021-05-21 20.00 21.50 19.50 20.00 0.0M
2021-05-20 18.00 20.00 18.00 19.00 0.0M
2021-05-19 18.00 18.50 17.50 18.00 0.0M
2021-05-18 18.50 20.00 18.50 19.00 0.0M
2021-05-17 20.00 20.00 18.00 19.00 0.0M
2021-05-14 18.00 21.50 18.00 21.00 0.0M
2021-05-13 18.00 19.50 16.50 17.50 0.0M
2021-05-12 21.50 21.50 18.50 19.00 0.0M
2021-05-11 21.50 22.50 20.50 21.50 0.0M
2021-05-10 24.50 24.50 21.50 22.00 0.0M
2021-05-07 23.00 24.50 22.50 24.00 0.0M
2021-05-06 24.00 24.50 23.00 23.00 0.0M
2021-05-05 24.00 24.00 23.00 24.00 0.0M
2021-05-04 23.00 24.50 22.50 23.50 0.0M
2021-05-03 23.50 24.00 22.50 23.00 0.0M
2021-04-30 24.50 24.50 23.50 24.00 0.0M
2021-04-29 25.00 25.00 23.50 23.50 0.0M
2021-04-28 25.00 25.00 24.00 25.00 0.0M
2021-04-27 25.00 25.50 24.50 24.50 0.0M
2021-04-26 25.50 25.50 24.00 25.50 0.0M
2021-04-23 24.00 25.50 22.50 25.50 0.0M
2021-04-22 27.00 27.00 24.50 25.50 0.0M
2021-04-21 25.50 27.00 24.50 27.00 0.0M
2021-04-20 25.00 26.00 23.50 25.00 0.0M
2021-04-19 27.00 27.50 25.50 25.50 0.0M
2021-04-16 28.50 29.00 26.00 27.00 0.0M
2021-04-15 29.50 29.50 28.00 28.00 0.0M
2021-04-14 33.00 33.00 28.50 28.50 0.0M
2021-04-13 31.00 32.50 29.50 32.50 0.0M
2021-04-12 31.00 32.50 30.00 30.00 0.0M
2021-04-09 32.00 32.50 28.00 30.00 0.0M
2021-04-08 34.00 34.00 31.00 32.00 0.0M
2021-04-07 33.50 35.00 32.00 33.00 0.0M
2021-04-06 30.50 33.50 30.00 33.00 0.0M
2021-04-05 29.50 33.00 28.50 29.50 0.0M
2021-04-01 25.00 28.00 25.00 28.00 0.0M
2021-03-31 25.00 26.00 24.00 25.00 0.0M
2021-03-30 26.00 26.50 23.00 25.00 0.0M
2021-03-29 26.50 27.00 25.00 25.50 0.0M
2021-03-26 26.00 26.50 24.50 24.50 0.0M
2021-03-25 24.00 25.50 22.00 25.00 0.0M
2021-03-24 29.50 30.00 25.50 25.50 0.0M
2021-03-23 32.00 32.50 28.00 29.00 0.0M
2021-03-22 33.00 35.50 31.00 31.00 0.0M
2021-03-19 32.00 33.50 31.00 32.50 0.0M
2021-03-18 32.00 33.00 30.50 30.50 0.0M
2021-03-17 32.00 33.00 29.50 31.50 0.0M
2021-03-16 31.00 34.50 29.50 31.00 0.0M
2021-03-15 33.00 33.50 31.00 31.00 0.1M
2021-03-12 34.50 37.50 32.50 36.50 0.0M
2021-03-11 38.00 39.00 34.00 35.00 0.0M
2021-03-10 40.00 40.50 36.50 37.50 0.0M
2021-03-09 39.50 42.50 38.50 39.00 0.1M
2021-03-08 31.00 39.50 29.00 36.00 0.1M
2021-03-05 24.50 31.00 23.00 28.00 0.1M
2021-03-04 31.00 32.00 23.00 25.00 0.1M
2021-03-03 35.00 35.00 30.50 32.00 0.0M
2021-03-02 35.00 36.00 32.00 33.00 0.0M
2021-03-01 42.00 42.00 35.50 36.00 0.1M
2021-02-26 39.00 45.00 28.50 39.50 0.1M
2021-02-25 49.50 50.00 36.50 39.00 0.2M
2021-02-24 59.00 60.00 51.00 53.00 0.0M
2021-02-23 60.00 61.00 45.50 54.00 0.1M
2021-02-22 59.00 64.00 57.00 61.00 0.1M
2021-02-19 54.00 60.00 53.00 56.00 0.1M
2021-02-18 50.00 53.00 42.50 52.00 0.1M
2021-02-17 57.00 57.00 48.00 49.00 0.1M
2021-02-16 60.00 66.00 49.00 54.00 0.1M
2021-02-12 36.50 48.50 36.50 47.00 0.1M
2021-02-11 46.50 53.00 41.00 44.00 0.1M
2021-02-10 40.50 49.00 36.50 44.50 0.1M
2021-02-09 32.00 38.00 31.00 36.00 0.1M
2021-02-08 28.00 31.50 25.00 31.00 0.1M
2021-02-05 25.00 28.50 23.00 23.50 0.1M
2021-02-04 20.00 24.00 20.00 24.00 0.1M
2021-02-03 16.00 21.00 15.50 20.00 0.1M
2021-02-02 17.00 18.00 15.50 15.50 0.0M
2021-02-01 18.00 18.00 16.50 17.50 0.0M
2021-01-29 18.00 20.00 16.00 18.00 0.1M
2021-01-28 11.00 17.00 10.50 16.00 0.1M
2021-01-27 11.50 12.50 11.00 11.00 0.0M
2021-01-26 12.00 12.50 11.50 12.50 0.0M
2021-01-25 13.00 13.00 12.00 12.50 0.0M
2021-01-22 13.50 13.50 12.50 13.50 0.0M
2021-01-21 13.50 14.00 13.00 13.50 0.0M
2021-01-20 14.00 14.50 13.00 14.00 0.0M
2021-01-19 14.00 14.00 13.00 14.00 0.0M
2021-01-18 14.50 15.00 14.00 14.00 0.0M
2021-01-15 14.00 14.50 13.50 14.50 0.0M
2021-01-14 14.50 15.50 13.50 14.00 0.0M
2021-01-13 15.00 15.50 14.00 14.50 0.0M
2021-01-12 15.00 16.00 14.50 14.50 0.0M
2021-01-11 15.00 18.00 13.00 15.00 0.1M
2021-01-08 15.00 18.00 13.50 16.50 0.1M
2021-01-07 14.00 15.00 13.00 13.50 0.1M
2021-01-06 15.50 16.00 12.50 14.00 0.1M
2021-01-05 17.50 17.50 12.50 15.50 0.1M
2021-01-04 19.50 20.50 17.50 17.50 0.0M