S&P/TSX Capped Energy Index (SPTTEN)

SPTTEN
🏛️ 加拿大 →
295.45
最后更新: 2025-09-26
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
2022-12-30 240.46 244.01 240.20 243.00 29.8M
2022-12-29 236.87 242.72 236.43 241.80 39.1M
2022-12-28 244.20 244.90 237.62 238.66 62.9M
2022-12-23 238.07 244.50 237.41 244.50 48.5M
2022-12-22 241.72 242.15 232.64 235.09 46.0M
2022-12-21 239.29 241.37 237.15 241.31 51.0M
2022-12-20 231.94 235.51 231.16 234.91 59.6M
2022-12-19 234.44 235.33 229.26 232.08 74.2M
2022-12-16 235.18 236.23 230.32 232.71 89.6M
2022-12-15 239.31 240.00 234.35 239.22 54.4M
2022-12-14 242.99 244.05 237.59 241.66 67.9M
2022-12-13 242.83 245.34 240.86 241.75 63.5M
2022-12-12 236.90 241.10 236.26 238.11 75.0M
2022-12-09 238.74 240.33 236.00 236.07 62.9M
2022-12-08 243.53 245.57 237.30 237.82 67.1M
2022-12-07 241.10 243.51 237.64 239.35 64.1M
2022-12-06 247.98 252.27 240.65 240.77 85.1M
2022-12-05 260.07 261.16 249.17 249.53 75.7M
2022-12-02 254.66 261.02 254.66 256.93 66.5M
2022-12-01 261.77 262.25 256.06 256.41 52.4M
2022-11-30 265.37 266.55 258.91 259.58 93.3M
2022-11-29 261.98 264.43 259.90 261.99 64.2M
2022-11-28 256.45 261.38 254.02 258.22 82.1M
2022-11-25 263.93 264.45 261.89 262.55 43.2M
2022-11-24 261.64 263.57 261.59 262.78 14.8M
2022-11-23 261.74 264.54 261.53 262.26 51.0M
2022-11-22 263.16 266.48 261.16 265.52 47.8M
2022-11-21 257.47 259.64 248.94 259.24 82.1M
2022-11-18 256.39 263.17 255.17 262.29 54.1M
2022-11-17 260.81 262.93 256.34 262.93 64.7M
2022-11-16 268.70 268.77 264.27 264.42 61.3M
2022-11-15 266.80 271.67 264.51 270.51 55.1M
2022-11-14 268.48 271.98 265.94 265.96 68.3M
2022-11-11 268.45 272.64 268.45 269.84 58.9M
2022-11-10 261.55 265.02 259.63 264.08 57.7M
2022-11-09 265.78 265.78 257.17 257.62 55.9M
2022-11-08 270.97 271.76 267.68 268.87 43.4M
2022-11-07 272.10 275.62 269.46 271.57 58.2M
2022-11-04 276.99 279.24 267.32 270.76 75.6M
2022-11-03 261.33 272.68 261.33 270.88 53.2M
2022-11-02 264.91 268.68 261.11 264.07 67.8M
2022-11-01 266.87 268.50 265.71 265.75 41.5M
2022-10-31 256.28 264.71 256.28 262.37 63.6M
2022-10-28 260.18 261.09 253.52 258.18 50.5M
2022-10-27 262.92 263.69 256.79 257.98 54.8M
2022-10-26 255.46 261.18 255.16 259.02 58.7M
2022-10-25 253.04 255.61 252.26 254.40 50.2M
2022-10-24 251.15 255.07 249.90 253.44 64.9M
2022-10-21 247.65 251.86 245.83 251.49 46.1M
2022-10-20 246.03 250.87 245.58 247.23 56.5M
2022-10-19 236.75 244.23 236.38 243.39 52.7M
2022-10-18 238.47 239.86 231.39 236.27 45.0M
2022-10-17 240.54 244.05 236.96 237.25 52.5M
2022-10-14 242.96 246.09 237.10 237.27 51.1M
2022-10-13 234.09 246.91 234.09 245.57 65.9M
2022-10-12 236.52 239.57 231.15 237.66 61.5M
2022-10-11 240.18 242.36 236.18 237.97 84.5M
2022-10-07 247.70 251.16 246.04 247.78 64.5M
2022-10-06 241.26 248.77 241.04 247.26 62.9M
2022-10-05 238.55 244.60 233.65 242.55 71.4M
2022-10-04 233.73 237.98 231.82 237.98 70.3M
2022-10-03 223.49 229.04 223.49 227.74 54.4M
2022-09-30 214.01 218.46 210.50 215.29 48.4M
2022-09-29 213.33 215.90 208.38 215.50 49.2M
2022-09-28 207.51 215.56 205.71 214.76 54.4M
2022-09-27 205.94 209.08 202.68 206.41 71.8M
2022-09-26 207.80 211.23 200.97 201.78 106.9M
2022-09-23 217.77 217.77 208.05 208.72 95.3M
2022-09-22 234.80 236.48 226.31 226.39 54.9M
2022-09-21 239.56 240.43 230.57 230.61 58.4M
2022-09-20 236.16 236.92 231.13 235.95 65.2M
2022-09-19 228.26 236.88 228.26 236.67 71.7M
2022-09-16 236.31 236.80 230.47 234.94 169.3M
2022-09-15 239.24 241.88 237.04 237.89 52.4M
2022-09-14 239.86 246.31 239.86 244.35 71.1M
2022-09-13 236.28 240.17 235.77 237.22 68.9M
2022-09-12 237.77 241.13 236.65 238.96 74.3M
2022-09-09 233.27 235.83 232.56 234.30 58.3M
2022-09-08 227.56 228.85 224.81 228.16 67.8M
2022-09-07 228.09 229.53 224.90 226.15 74.3M
2022-09-06 241.28 241.53 233.00 233.36 60.9M
2022-09-02 239.55 240.39 237.00 238.18 54.2M
2022-09-01 234.42 235.81 231.44 233.29 63.9M
2022-08-31 236.59 243.25 234.84 239.30 76.1M
2022-08-30 247.11 247.11 240.20 241.65 78.4M
2022-08-29 246.21 253.12 245.73 251.21 80.7M
2022-08-26 248.77 251.61 246.35 247.02 54.3M
2022-08-25 249.15 251.25 247.70 248.72 66.8M
2022-08-24 245.09 247.79 243.72 247.18 66.2M
2022-08-23 241.38 246.10 241.33 244.57 85.8M
2022-08-22 232.71 237.44 229.72 237.40 64.0M
2022-08-19 234.95 236.52 233.30 235.29 69.9M
2022-08-18 233.37 236.90 233.02 236.37 64.6M
2022-08-17 226.92 231.71 226.79 230.24 56.5M
2022-08-16 231.68 234.05 225.87 226.84 66.4M
2022-08-15 225.29 230.05 221.82 229.67 73.9M
2022-08-12 230.20 233.55 228.15 233.31 58.6M
2022-08-11 226.42 232.59 226.42 231.34 76.2M
2022-08-10 220.86 224.23 216.63 222.59 69.6M
2022-08-09 222.40 223.84 218.68 220.43 58.3M
2022-08-08 217.09 220.46 216.01 219.09 60.5M
2022-08-05 211.63 219.57 211.19 217.70 72.0M
2022-08-04 222.05 222.92 212.99 213.68 82.6M
2022-08-03 235.69 235.79 223.63 223.67 62.6M
2022-08-02 233.47 235.55 230.92 233.52 68.3M
2022-07-29 236.09 239.84 235.67 238.27 68.8M
2022-07-28 230.75 231.69 225.38 231.56 69.9M
2022-07-27 221.51 227.26 221.09 226.67 53.0M
2022-07-26 226.04 226.99 219.16 220.17 57.7M
2022-07-25 216.45 223.41 215.93 221.70 54.6M
2022-07-22 217.06 218.98 213.52 214.09 48.9M
2022-07-21 216.02 217.26 211.39 217.00 54.9M
2022-07-20 217.02 222.61 214.96 221.76 51.2M
2022-07-19 213.19 219.59 212.41 218.72 59.1M
2022-07-18 212.09 216.86 212.02 213.51 82.0M
2022-07-15 207.21 207.58 203.84 206.15 52.7M
2022-07-14 201.70 203.52 195.68 203.28 88.2M
2022-07-13 204.86 210.35 204.15 206.82 61.9M
2022-07-12 208.32 210.87 204.61 207.42 62.6M
2022-07-11 214.18 218.20 211.42 214.64 61.8M
2022-07-08 222.78 223.16 215.42 217.74 66.7M
2022-07-07 217.84 221.06 217.09 220.06 79.9M
2022-07-06 216.50 220.44 202.82 210.57 110.7M
2022-07-05 226.88 227.19 211.88 219.12 109.3M
2022-07-04 233.03 237.19 232.46 235.11 45.6M
2022-06-30 226.99 232.26 223.43 228.97 75.2M
2022-06-29 245.98 246.66 232.16 233.00 70.3M
2022-06-28 239.44 242.69 236.70 241.90 91.5M
2022-06-27 225.52 232.75 223.10 232.27 114.7M
2022-06-24 219.04 225.39 217.45 221.80 88.7M
2022-06-23 232.16 232.76 213.96 214.73 126.6M
2022-06-22 228.69 234.70 226.92 230.70 92.0M
2022-06-21 241.65 245.75 240.68 243.73 83.7M
2022-06-20 230.82 238.30 230.32 238.19 49.4M
2022-06-17 244.79 247.39 228.30 232.45 156.3M
2022-06-16 251.88 253.89 245.78 246.55 86.3M
2022-06-15 263.46 265.70 255.39 260.36 78.6M
2022-06-14 273.88 274.68 261.08 263.78 91.8M
2022-06-13 271.84 273.05 259.94 269.10 93.1M
2022-06-10 279.89 282.57 273.83 277.58 82.4M
2022-06-09 282.67 285.67 280.28 282.27 78.1M
2022-06-08 284.48 287.94 283.02 285.21 85.9M
2022-06-07 275.78 284.26 274.65 283.25 83.5M
2022-06-06 276.80 278.07 275.16 276.78 84.0M
2022-06-03 273.44 275.06 271.98 274.58 68.8M
2022-06-02 272.01 276.49 271.50 273.65 65.1M
2022-06-01 272.50 276.19 269.90 274.51 84.0M
2022-05-31 279.02 280.14 269.09 269.32 159.7M
2022-05-30 271.98 277.61 271.98 276.99 36.6M
2022-05-27 264.83 270.68 264.29 270.48 63.5M
2022-05-26 266.90 268.66 264.60 266.10 76.2M
2022-05-25 260.91 266.06 260.91 265.01 74.6M
2022-05-24 257.22 260.05 256.83 259.70 73.0M
2022-05-20 254.38 256.86 249.40 253.34 53.2M
2022-05-19 244.51 255.08 244.47 252.18 60.2M
2022-05-18 256.60 257.06 248.54 250.59 53.9M
2022-05-17 254.37 257.38 252.94 255.14 57.8M
2022-05-16 245.86 252.91 245.86 251.28 70.6M
2022-05-13 240.12 246.34 240.12 245.07 66.6M
2022-05-12 238.09 239.18 229.98 235.86 66.3M
2022-05-11 238.30 246.13 238.00 238.86 73.7M
2022-05-10 239.35 242.23 228.84 235.25 93.5M
2022-05-09 250.36 250.36 234.68 236.14 93.9M
2022-05-06 254.63 255.99 249.44 254.08 62.8M
2022-05-05 258.35 259.81 247.57 253.71 71.7M
2022-05-04 255.11 256.28 250.01 256.01 86.0M
2022-05-03 240.50 250.47 240.50 250.02 70.7M
2022-05-02 238.33 241.34 234.99 240.75 62.2M
2022-04-29 244.70 248.02 240.46 241.72 77.0M
2022-04-28 238.32 245.97 235.71 245.26 87.9M
2022-04-27 228.19 233.71 224.33 233.46 65.8M
2022-04-26 226.56 230.65 223.00 225.82 60.4M
2022-04-25 222.78 225.15 216.84 224.00 90.6M
2022-04-22 234.81 237.55 230.25 231.24 55.6M
2022-04-21 246.27 248.59 234.98 235.81 65.9M
2022-04-20 241.75 245.08 240.57 244.55 54.1M
2022-04-19 242.16 245.10 240.13 241.17 55.6M
2022-04-18 239.42 246.65 239.42 244.64 74.0M
2022-04-14 235.08 238.72 234.63 237.76 64.6M
2022-04-13 233.85 235.93 231.74 235.42 50.7M
2022-04-12 229.94 233.56 229.94 231.52 60.8M
2022-04-11 230.36 230.36 225.02 226.07 81.6M
2022-04-08 227.78 232.74 227.78 232.07 54.7M
2022-04-07 224.06 227.24 221.55 227.24 48.4M
2022-04-06 228.12 229.14 221.90 223.09 56.2M
2022-04-05 230.63 233.37 226.17 226.38 59.3M
2022-04-04 227.74 230.29 226.13 230.16 78.3M
2022-04-01 222.37 227.79 222.37 226.87 54.4M
2022-03-31 223.23 226.84 222.87 223.04 64.1M
2022-03-30 225.95 228.38 223.35 224.89 55.6M
2022-03-29 219.10 223.91 215.82 223.67 67.8M
2022-03-28 224.96 225.57 223.10 224.39 55.2M
2022-03-25 222.17 230.06 222.17 229.79 72.9M
2022-03-24 224.22 225.20 222.16 223.57 59.3M
2022-03-23 223.78 226.28 223.47 223.99 72.8M
2022-03-22 221.93 221.93 218.45 219.82 70.8M
2022-03-21 216.90 221.92 216.27 221.66 88.5M
2022-03-18 213.56 215.38 212.41 212.52 104.9M
2022-03-17 211.45 214.76 211.34 214.50 60.9M
2022-03-16 208.36 209.28 204.75 207.16 63.7M
2022-03-15 200.24 207.41 198.73 206.57 99.8M
2022-03-14 218.56 218.56 206.96 210.28 98.0M
2022-03-11 217.45 221.71 216.99 220.07 72.3M
2022-03-10 217.89 220.76 217.33 219.90 80.5M
2022-03-09 220.39 221.71 213.24 216.31 116.2M
2022-03-08 225.26 230.11 219.63 224.05 121.3M
2022-03-07 218.96 225.50 218.96 223.89 121.8M
2022-03-04 211.11 217.48 211.11 217.45 98.0M
2022-03-03 212.04 215.42 209.22 210.10 87.0M
2022-03-02 214.64 216.15 212.31 213.53 75.5M
2022-03-01 212.10 214.74 209.16 211.73 86.3M
2022-02-28 204.90 209.37 204.07 209.24 100.6M
2022-02-25 199.60 204.15 199.29 204.03 74.9M
2022-02-24 199.30 202.57 194.86 199.46 83.2M
2022-02-23 198.60 201.51 197.38 198.27 64.5M
2022-02-22 198.66 203.11 195.40 197.75 76.8M
2022-02-18 199.97 200.34 196.95 197.38 54.7M
2022-02-17 201.62 204.74 200.88 202.19 44.7M
2022-02-16 201.65 206.12 200.98 201.84 62.4M
2022-02-15 196.11 200.52 195.44 200.39 64.4M
2022-02-14 202.95 203.81 199.10 200.83 65.6M
2022-02-11 198.13 203.72 197.65 203.41 78.3M
2022-02-10 193.79 199.07 193.79 196.28 51.6M
2022-02-09 192.12 196.48 192.12 195.06 57.5M
2022-02-08 197.35 197.35 190.95 191.63 74.8M
2022-02-07 200.52 201.11 197.73 199.50 64.8M
2022-02-04 202.59 205.48 200.41 201.09 68.5M
2022-02-03 197.96 201.47 196.90 199.92 61.4M
2022-02-02 200.81 202.27 198.85 201.43 56.4M
2022-02-01 192.48 199.72 191.59 199.72 66.4M
2022-01-31 192.02 193.33 190.23 192.86 60.3M
2022-01-28 191.43 193.35 189.44 191.26 62.4M
2022-01-27 191.13 193.29 187.28 190.15 67.5M
2022-01-26 190.57 191.77 185.73 187.59 67.5M
2022-01-25 179.11 187.66 176.65 186.99 61.9M
2022-01-24 182.09 182.09 173.06 180.53 91.9M
2022-01-21 186.39 187.00 181.68 183.36 76.7M
2022-01-20 190.10 194.02 189.28 189.90 51.4M
2022-01-19 194.22 194.22 189.39 191.62 49.4M
2022-01-18 195.74 196.87 190.39 192.31 76.5M
2022-01-17 190.39 193.88 190.33 193.58 28.4M
2022-01-14 184.89 190.79 184.89 190.31 68.8M
2022-01-13 185.65 186.92 183.11 184.99 57.9M
2022-01-12 185.06 187.12 185.06 186.04 77.0M
2022-01-11 179.41 183.60 179.17 183.46 82.3M
2022-01-10 177.78 178.60 174.95 177.63 56.8M
2022-01-07 176.06 177.49 174.77 177.35 46.0M
2022-01-06 173.90 177.36 172.98 175.77 59.3M
2022-01-05 171.66 174.22 170.05 170.60 77.0M
2022-01-04 164.69 170.80 164.69 169.77 57.6M