S&P/TSX Capped Information Technology Index (SPTTTK)

SPTTTK
🏛️ 加拿大 →
333.71
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 284.59 284.88 284.59 284.62 249.9K
09:31 284.83 284.94 284.77 284.77 136.6K
09:32 284.48 284.61 284.37 284.37 131.1K
09:33 284.20 285.07 284.20 285.07 127.7K
09:34 284.96 285.22 284.96 285.22 54.4K
09:35 285.32 285.36 285.29 285.31 114.7K
09:36 285.28 285.54 285.28 285.45 152.4K
09:37 285.46 285.46 285.32 285.32 116.1K
09:38 285.28 286.45 285.28 286.45 57.8K
09:39 286.46 286.46 286.34 286.34 46.8K
09:40 286.25 286.26 285.86 285.86 119.5K
09:41 285.87 286.27 285.87 286.27 150.9K
09:42 286.25 286.29 286.25 286.26 29.5K
09:43 286.27 286.27 286.03 286.04 17.0K
09:44 285.97 286.08 285.97 286.03 54.1K
09:45 286.04 286.19 285.96 286.19 61.3K
09:46 285.95 285.95 285.72 285.84 115.0K
09:47 285.78 285.93 285.78 285.78 57.5K
09:48 285.83 285.83 285.56 285.56 21.4K
09:49 285.58 285.59 285.51 285.51 60.7K
09:50 285.44 285.52 285.40 285.40 20.8K
09:51 285.51 285.55 285.41 285.41 22.4K
09:52 285.40 285.40 285.28 285.28 67.7K
09:53 285.35 285.43 285.34 285.34 26.6K
09:54 285.42 285.74 285.42 285.74 56.6K
09:55 285.71 285.71 285.59 285.59 61.8K
09:56 285.74 285.87 285.74 285.87 54.9K
09:57 286.00 286.19 286.00 286.17 28.5K
09:58 286.18 286.22 286.11 286.11 31.6K
09:59 286.05 286.05 285.99 285.99 22.9K
10:00 286.01 286.01 285.84 285.84 41.0K
10:01 285.78 285.94 285.78 285.82 13.7K
10:02 285.86 285.94 285.86 285.92 33.4K
10:03 285.76 285.97 285.76 285.82 54.3K
10:04 285.79 285.79 285.66 285.66 34.9K
10:05 285.67 285.67 285.43 285.43 23.8K
10:06 285.48 285.49 285.37 285.37 36.6K
10:07 285.29 285.39 285.14 285.39 56.6K
10:08 285.42 285.42 285.18 285.18 38.4K
10:09 285.05 285.05 284.83 284.83 112.9K
10:10 284.82 284.91 284.71 284.71 37.1K
10:11 284.59 284.59 284.54 284.54 12.1K
10:12 284.58 284.76 284.58 284.76 30.9K
10:13 284.95 285.06 284.91 285.06 23.5K
10:14 285.14 285.24 285.14 285.24 30.1K
10:15 285.27 285.37 285.27 285.37 36.3K
10:16 285.39 285.43 285.38 285.38 46.3K
10:17 285.55 285.57 285.43 285.43 48.8K
10:18 285.33 285.33 285.31 285.33 17.7K
10:19 285.19 285.27 285.19 285.27 99.3K
10:20 285.22 285.43 285.22 285.43 10.5K
10:21 285.23 285.35 285.23 285.35 26.3K
10:22 285.37 285.41 285.31 285.32 19.0K
10:23 285.26 285.60 285.26 285.60 27.1K
10:24 285.52 285.52 285.31 285.31 36.4K
10:25 285.34 285.34 285.19 285.19 13.8K
10:26 285.14 285.14 284.97 284.97 54.8K
10:27 284.96 284.96 284.92 284.95 13.7K
10:28 284.97 284.97 284.92 284.92 30.4K
10:29 284.89 285.05 284.89 285.05 21.0K
10:30 285.02 285.02 284.97 284.97 42.7K
10:31 284.97 285.03 284.97 285.02 26.0K
10:32 285.05 285.14 285.01 285.14 48.4K
10:33 285.19 285.25 285.19 285.23 17.8K
10:34 285.26 285.26 285.14 285.16 57.5K
10:35 285.18 285.20 285.18 285.19 12.2K
10:36 285.20 285.20 285.10 285.10 48.0K
10:37 285.10 285.14 285.09 285.14 6.7K
10:38 285.14 285.50 285.14 285.50 34.5K
10:39 285.58 285.61 285.58 285.61 13.0K
10:40 285.58 285.67 285.58 285.63 12.0K
10:41 285.64 285.76 285.64 285.75 36.5K
10:42 285.76 285.76 285.73 285.73 14.4K
10:43 285.76 285.76 285.55 285.55 38.4K
10:44 285.56 285.56 285.41 285.41 49.3K
10:45 285.39 285.45 285.35 285.35 16.2K
10:46 285.33 285.33 285.31 285.31 16.2K
10:47 285.22 285.23 285.21 285.23 36.5K
10:48 285.25 285.25 285.16 285.20 13.8K
10:49 285.26 285.44 285.26 285.43 25.9K
10:50 285.41 285.43 285.38 285.43 5.6K
10:51 285.46 285.46 285.41 285.46 4.1K
10:52 285.46 285.55 285.46 285.55 51.0K
10:53 285.52 285.52 285.47 285.50 8.5K
10:54 285.51 285.51 285.44 285.44 35.6K
10:55 285.34 285.50 285.34 285.50 7.9K
10:56 285.54 285.75 285.54 285.75 14.1K
10:57 285.79 285.81 285.79 285.80 21.0K
10:58 285.79 285.83 285.54 285.54 20.4K
10:59 285.47 285.49 285.44 285.47 6.5K
11:00 285.47 285.62 285.46 285.62 6.6K
11:01 285.61 285.64 285.61 285.64 19.9K
11:02 285.69 285.77 285.67 285.77 76.7K
11:03 285.75 285.87 285.75 285.87 13.2K
11:04 285.88 285.88 285.85 285.85 4.4K
11:05 285.79 285.85 285.77 285.77 19.2K
11:06 285.69 285.84 285.69 285.84 59.7K
11:07 285.80 285.80 285.65 285.65 33.2K
11:08 285.71 285.71 285.62 285.69 11.6K
11:09 285.65 285.72 285.65 285.71 17.7K
11:10 285.72 285.73 285.72 285.72 24.9K
11:11 285.71 285.81 285.71 285.81 14.6K
11:12 285.81 285.81 285.76 285.76 6.2K
11:13 285.80 285.82 285.73 285.73 6.5K
11:14 285.78 285.78 285.75 285.77 28.1K
11:15 285.81 285.85 285.80 285.85 49.0K
11:16 285.89 285.92 285.89 285.92 3.8K
11:17 285.92 285.92 285.87 285.91 24.6K
11:18 285.88 285.88 285.78 285.88 46.9K
11:19 285.92 286.09 285.92 286.09 38.3K
11:20 286.09 286.09 286.00 286.00 20.7K
11:21 285.96 286.01 285.96 286.01 8.0K
11:22 286.02 286.04 286.01 286.01 31.6K
11:23 286.04 286.05 286.01 286.01 7.3K
11:24 285.99 285.99 285.89 285.89 28.2K
11:25 285.89 285.97 285.89 285.97 62.7K
11:26 285.98 286.16 285.98 286.16 20.6K
11:27 286.14 286.18 286.14 286.18 17.0K
11:28 286.16 286.19 286.16 286.19 7.4K
11:29 286.20 286.20 286.18 286.18 6.5K
11:30 286.25 286.25 286.13 286.13 30.3K
11:31 286.10 286.10 286.07 286.07 15.9K
11:32 286.04 286.04 285.92 285.96 18.0K
11:33 286.05 286.05 285.88 285.88 43.6K
11:34 285.89 285.89 285.86 285.89 15.4K
11:35 285.89 286.12 285.89 286.12 25.6K
11:36 286.14 286.22 286.14 286.22 4.2K
11:37 286.30 286.30 286.26 286.26 14.8K
11:38 286.27 286.39 286.27 286.39 8.6K
11:39 286.39 286.42 286.39 286.39 36.9K
11:40 286.38 286.48 286.36 286.48 8.5K
11:41 286.48 286.59 286.48 286.59 14.5K
11:42 286.60 286.62 286.60 286.62 20.3K
11:43 286.68 286.71 286.67 286.71 21.9K
11:44 286.72 286.74 286.71 286.74 4.5K
11:45 286.74 286.77 286.69 286.69 26.7K
11:46 286.73 286.80 286.72 286.80 30.8K
11:47 286.87 286.95 286.87 286.95 13.5K
11:48 286.97 287.03 286.97 287.03 7.1K
11:49 286.98 287.00 286.88 286.88 18.7K
11:50 286.84 286.87 286.79 286.87 10.6K
11:51 286.88 286.91 286.88 286.88 5.7K
11:52 286.88 286.88 286.83 286.83 10.8K
11:53 286.82 286.91 286.82 286.91 11.3K
11:54 286.88 286.88 286.82 286.82 51.9K
11:55 286.80 286.80 286.69 286.72 11.3K
11:56 286.82 286.82 286.77 286.80 19.7K
11:57 286.80 286.86 286.80 286.82 15.9K
11:58 286.81 286.83 286.79 286.82 36.0K
11:59 286.82 286.84 286.79 286.84 33.6K
12:00 286.85 286.97 286.85 286.97 19.3K
12:01 286.96 286.96 286.85 286.88 29.2K
12:02 286.88 286.92 286.82 286.82 53.0K
12:03 286.81 286.81 286.76 286.76 12.3K
12:04 286.75 286.75 286.68 286.68 13.1K
12:05 286.62 286.62 286.50 286.56 54.2K
12:06 286.57 286.62 286.57 286.62 10.1K
12:07 286.60 286.60 286.57 286.57 10.7K
12:08 286.57 286.62 286.57 286.62 11.6K
12:09 286.65 286.75 286.65 286.75 16.1K
12:10 286.79 286.81 286.79 286.80 8.7K
12:11 286.79 286.79 286.77 286.79 10.9K
12:12 286.77 286.85 286.77 286.82 12.7K
12:13 286.82 286.82 286.77 286.77 31.8K
12:14 286.75 286.75 286.67 286.67 39.4K
12:15 286.68 286.68 286.59 286.59 16.4K
12:16 286.59 286.59 286.48 286.51 26.2K
12:17 286.60 286.60 286.50 286.57 21.8K
12:18 286.51 286.51 286.43 286.45 73.7K
12:19 286.45 286.48 286.45 286.47 25.0K
12:20 286.58 286.63 286.58 286.63 24.7K
12:21 286.75 286.75 286.72 286.72 27.4K
12:22 286.72 286.74 286.69 286.69 7.8K
12:23 286.65 286.66 286.64 286.66 12.7K
12:24 286.70 286.70 286.70 286.70 8.2K
12:25 286.69 286.81 286.69 286.78 10.5K
12:26 286.77 286.78 286.77 286.78 5.9K
12:27 286.84 286.85 286.84 286.85 11.9K
12:28 286.85 286.90 286.85 286.89 42.1K
12:29 286.93 286.93 286.91 286.92 7.6K
12:30 286.92 286.94 286.92 286.92 9.7K
12:31 286.95 286.95 286.87 286.88 11.2K
12:32 286.88 287.01 286.88 287.01 13.8K
12:33 287.01 287.02 287.01 287.01 16.3K
12:34 287.02 287.02 286.96 286.96 7.6K
12:35 287.00 287.00 286.91 286.91 10.4K
12:36 286.76 286.76 286.74 286.76 31.2K
12:37 286.72 286.81 286.72 286.80 11.4K
12:38 286.82 286.91 286.82 286.91 54.9K
12:39 286.89 286.89 286.83 286.86 65.5K
12:40 286.89 286.89 286.89 286.89 6.0K
12:41 286.89 286.89 286.79 286.79 12.0K
12:42 286.76 286.76 286.71 286.71 5.2K
12:43 286.69 286.69 286.65 286.65 3.0K
12:44 286.64 286.72 286.64 286.72 3.3K
12:45 286.75 286.81 286.75 286.81 53.6K
12:46 286.80 286.81 286.74 286.74 39.9K
12:47 286.71 286.72 286.68 286.68 3.1K
12:48 286.67 286.69 286.65 286.65 8.1K
12:49 286.68 286.74 286.68 286.74 7.7K
12:50 286.74 286.75 286.72 286.72 35.4K
12:51 286.67 286.70 286.67 286.69 41.8K
12:52 286.69 286.71 286.64 286.71 73.4K
12:53 286.77 286.94 286.77 286.88 15.4K
12:54 286.86 286.90 286.85 286.90 59.1K
12:55 286.87 286.87 286.09 286.09 116.1K
12:56 286.08 286.08 286.07 286.07 133.9K
12:57 286.06 286.08 286.04 286.08 64.4K
12:58 286.09 286.09 285.97 285.97 127.7K
12:59 285.88 285.88 285.86 285.86 16.2K
13:00 285.86 285.86 285.85 285.85 30.5K
13:01 285.85 285.93 285.85 285.93 11.1K
13:02 285.94 285.94 285.92 285.92 47.5K
13:03 285.95 285.95 285.87 285.87 19.4K
13:04 285.90 285.94 285.90 285.94 5.7K
13:05 285.93 285.93 285.90 285.90 7.9K
13:06 285.94 285.98 285.94 285.98 13.3K
13:07 285.99 286.01 285.99 286.01 15.3K
13:08 286.02 286.05 286.02 286.03 9.0K
13:09 286.03 286.03 285.96 285.96 11.5K
13:10 286.00 286.01 285.97 286.01 4.3K
13:11 286.03 286.03 285.97 285.97 4.6K
13:12 285.97 285.97 285.94 285.94 20.3K
13:13 285.90 285.91 285.90 285.90 3.5K
13:14 285.90 285.90 285.80 285.80 44.0K
13:15 285.78 285.78 285.77 285.77 40.7K
13:16 285.76 285.76 285.72 285.72 3.0K
13:17 285.70 285.70 285.50 285.50 13.7K
13:18 285.45 285.52 285.45 285.50 27.1K
13:19 285.50 285.51 285.50 285.51 16.6K
13:20 285.51 285.57 285.51 285.55 5.8K
13:21 285.57 285.57 285.52 285.52 26.3K
13:22 285.54 285.61 285.54 285.55 7.2K
13:23 285.52 285.52 285.46 285.52 38.1K
13:24 285.53 285.53 285.50 285.50 35.2K
13:25 286.07 286.15 286.07 286.15 19.6K
13:26 286.16 286.16 286.16 286.16 1.8K
13:27 286.20 286.20 286.20 286.20 2.6K
13:28 286.20 286.20 286.13 286.13 55.5K
13:29 286.13 286.15 286.12 286.15 59.4K
13:30 286.19 286.22 286.17 286.22 3.0K
13:31 286.24 286.29 286.24 286.29 10.2K
13:32 286.29 286.29 286.27 286.27 6.6K
13:33 286.24 286.24 286.16 286.16 2.9K
13:34 286.15 286.15 286.11 286.11 2.9K
13:35 286.15 286.20 286.15 286.20 7.7K
13:36 286.22 286.22 286.21 286.22 6.8K
13:37 286.22 286.25 286.22 286.24 29.7K
13:38 286.24 286.24 286.23 286.24 2.8K
13:39 286.23 286.27 286.23 286.27 9.6K
13:40 286.34 286.40 286.33 286.40 27.6K
13:41 286.40 286.40 286.34 286.34 7.8K
13:42 286.32 286.36 286.32 286.35 3.7K
13:43 286.35 286.35 286.27 286.27 145.5K
13:44 286.27 286.28 286.25 286.28 2.0K
13:45 286.27 286.29 286.27 286.28 9.2K
13:46 286.27 286.32 286.27 286.32 14.0K
13:47 286.27 286.28 286.26 286.26 2.3K
13:48 286.31 286.31 286.27 286.27 9.3K
13:49 286.27 286.27 286.26 286.27 5.6K
13:50 286.30 286.30 286.28 286.28 30.0K
13:51 286.30 286.30 286.29 286.30 19.1K
13:52 286.32 286.35 286.32 286.34 33.9K
13:53 286.35 286.35 286.34 286.34 11.5K
13:54 286.33 286.42 286.33 286.42 3.8K
13:55 286.41 286.48 286.41 286.48 7.0K
13:56 286.46 286.49 286.46 286.49 5.4K
13:57 286.48 286.50 286.48 286.49 31.5K
13:58 286.56 286.56 286.54 286.54 4.2K
13:59 286.53 286.55 286.53 286.55 11.5K
14:00 286.56 286.63 286.56 286.63 25.7K
14:01 286.62 286.68 286.60 286.68 12.8K
14:02 286.66 286.66 286.65 286.65 119.9K
14:03 286.66 286.71 286.65 286.65 54.1K
14:04 286.67 286.67 286.63 286.66 8.4K
14:05 286.70 286.75 286.67 286.74 16.8K
14:06 286.71 286.74 286.68 286.74 3.7K
14:07 286.79 286.79 286.77 286.77 29.1K
14:08 286.77 286.77 286.76 286.76 5.5K
14:09 286.78 286.78 286.74 286.74 4.5K
14:10 286.72 286.72 286.70 286.71 8.0K
14:11 286.71 286.71 286.70 286.71 41.6K
14:12 286.71 286.76 286.71 286.71 67.6K
14:13 286.74 286.79 286.74 286.79 57.8K
14:14 286.81 286.82 286.80 286.82 16.9K
14:15 286.79 286.80 286.77 286.78 16.3K
14:16 286.75 286.80 286.75 286.80 7.6K
14:17 286.80 286.83 286.76 286.76 201.1K
14:18 286.79 286.79 286.78 286.78 32.6K
14:19 286.76 286.76 286.72 286.72 32.4K
14:20 286.72 286.72 286.66 286.66 69.3K
14:21 286.70 286.71 286.67 286.67 21.1K
14:22 286.69 286.69 286.64 286.68 12.3K
14:23 286.65 286.65 286.65 286.65 102.8K
14:24 286.67 286.67 286.66 286.67 13.4K
14:25 286.66 286.68 286.66 286.68 3.2K
14:26 286.68 286.68 286.63 286.63 5.2K
14:27 286.63 286.64 286.62 286.64 36.7K
14:28 286.60 286.64 286.60 286.64 18.8K
14:29 286.69 286.70 286.69 286.70 7.7K
14:30 286.85 286.94 286.85 286.94 6.3K
14:31 286.88 286.89 286.86 286.86 40.2K
14:32 286.87 286.89 286.87 286.89 31.8K
14:33 286.87 286.87 286.85 286.85 29.0K
14:34 286.83 286.83 286.77 286.77 16.3K
14:35 286.73 286.73 286.71 286.72 9.4K
14:36 286.72 286.74 286.71 286.74 6.6K
14:37 286.79 286.80 286.76 286.76 11.0K
14:38 286.76 286.78 286.71 286.71 16.1K
14:39 286.73 286.73 286.60 286.60 16.4K
14:40 286.62 286.67 286.62 286.67 10.2K
14:41 286.67 286.70 286.66 286.68 13.1K
14:42 286.63 286.63 286.56 286.56 41.8K
14:43 286.56 286.62 286.56 286.62 21.5K
14:44 286.64 286.67 286.64 286.67 19.6K
14:45 286.72 286.76 286.72 286.76 20.6K
14:46 286.77 286.80 286.77 286.80 16.7K
14:47 286.81 286.84 286.81 286.84 8.5K
14:48 286.84 286.84 286.78 286.78 15.8K
14:49 286.76 286.76 286.66 286.66 24.8K
14:50 286.66 286.75 286.66 286.75 9.0K
14:51 286.76 286.78 286.73 286.73 12.6K
14:52 286.68 286.68 286.62 286.63 24.0K
14:53 286.63 286.63 286.59 286.59 15.0K
14:54 286.62 286.66 286.62 286.65 5.9K
14:55 286.65 286.71 286.62 286.71 2.8K
14:56 286.71 286.72 286.68 286.72 10.9K
14:57 286.72 286.72 286.70 286.70 25.5K
14:58 286.65 286.65 286.58 286.58 5.5K
14:59 286.53 286.53 286.47 286.47 2.5K
15:00 286.43 286.43 286.32 286.32 39.5K
15:01 286.32 286.32 286.29 286.29 13.6K
15:02 286.28 286.30 286.28 286.30 2.5K
15:03 286.31 286.31 286.27 286.27 8.0K
15:04 286.26 286.26 286.18 286.18 17.3K
15:05 286.15 286.20 286.01 286.01 14.0K
15:06 285.97 285.97 285.94 285.94 9.6K
15:07 285.95 285.95 285.92 285.92 25.2K
15:08 285.88 285.88 285.72 285.72 15.8K
15:09 285.73 285.73 285.67 285.68 3.8K
15:10 285.68 285.68 285.63 285.63 10.4K
15:11 285.59 285.62 285.59 285.62 27.9K
15:12 285.63 285.66 285.63 285.66 20.6K
15:13 285.71 285.71 285.66 285.66 6.7K
15:14 285.67 285.72 285.67 285.71 17.2K
15:15 285.70 285.71 285.54 285.54 14.4K
15:16 285.50 285.50 285.43 285.43 13.8K
15:17 285.39 285.39 285.28 285.28 12.1K
15:18 285.32 285.34 285.32 285.34 23.9K
15:19 285.32 285.32 285.24 285.24 19.3K
15:20 285.30 285.45 285.30 285.44 14.5K
15:21 285.41 285.42 285.39 285.42 26.4K
15:22 285.43 285.43 285.31 285.31 61.2K
15:23 285.28 285.30 285.25 285.30 9.7K
15:24 285.13 285.18 285.13 285.18 9.1K
15:25 285.18 285.32 285.18 285.32 18.6K
15:26 285.31 285.41 285.31 285.41 45.1K
15:27 285.41 285.44 285.41 285.41 19.8K
15:28 285.40 285.41 285.37 285.41 19.6K
15:29 285.40 285.41 285.40 285.41 11.1K
15:30 285.41 285.44 285.37 285.44 14.8K
15:31 285.44 285.61 285.44 285.55 21.0K
15:32 285.56 285.56 285.50 285.50 53.8K
15:33 285.48 285.53 285.48 285.53 17.9K
15:34 285.52 285.52 285.46 285.46 16.4K
15:35 285.45 285.45 285.43 285.44 47.5K
15:36 285.43 285.46 285.43 285.43 18.1K
15:37 285.62 285.72 285.62 285.71 14.5K
15:38 285.67 285.68 285.66 285.68 207.4K
15:39 285.64 285.67 285.64 285.67 21.7K
15:40 285.63 285.63 285.60 285.60 42.0K
15:41 285.59 285.61 285.59 285.61 27.8K
15:42 285.62 285.73 285.62 285.73 50.6K
15:43 285.74 285.80 285.74 285.77 42.1K
15:44 285.73 285.73 285.55 285.55 30.0K
15:45 285.58 285.61 285.58 285.60 14.2K
15:46 285.60 285.63 285.60 285.61 136.6K
15:47 285.62 285.67 285.61 285.67 90.6K
15:48 285.63 285.64 285.60 285.64 17.5K
15:49 285.60 285.75 285.60 285.75 33.1K
15:50 285.78 285.78 285.77 285.77 203.5K
15:51 285.76 285.84 285.76 285.78 89.3K
15:52 285.82 285.83 285.81 285.81 32.7K
15:53 285.81 285.98 285.81 285.98 21.8K
15:54 285.96 286.06 285.96 286.06 39.8K
15:55 286.04 286.13 286.02 286.13 53.9K
15:56 286.19 286.29 286.19 286.29 88.7K
15:57 286.32 286.55 286.32 286.54 54.5K
15:58 286.51 286.51 286.49 286.51 56.9K
15:59 286.49 286.64 286.49 286.64 276.8K
16:00 286.66 286.66 286.59 286.59 3,607.4K
16:01 286.59 286.59 286.59 286.59 3.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据