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
09:30 288.00 288.66 288.00 288.66 551.4K
09:31 288.63 288.63 288.27 288.27 153.2K
09:32 288.28 288.28 288.09 288.09 34.8K
09:33 288.15 288.15 287.85 287.85 26.1K
09:34 288.01 288.18 288.01 288.02 103.4K
09:35 287.85 288.03 287.85 288.03 63.8K
09:36 287.92 287.97 287.76 287.76 220.3K
09:37 287.79 287.79 287.70 287.70 48.4K
09:38 287.89 287.89 287.71 287.71 106.4K
09:39 287.51 287.55 287.46 287.55 52.6K
09:40 287.43 287.47 287.34 287.34 70.0K
09:41 287.37 287.57 287.37 287.47 26.4K
09:42 287.47 287.47 287.22 287.22 55.5K
09:43 287.18 287.45 287.18 287.29 20.1K
09:44 287.29 287.29 287.21 287.24 44.7K
09:45 287.16 287.38 287.16 287.30 30.1K
09:46 287.36 287.39 287.33 287.39 10.7K
09:47 287.45 287.52 287.42 287.51 149.9K
09:48 287.51 287.55 287.50 287.53 35.4K
09:49 287.58 287.66 287.55 287.66 15.9K
09:50 287.61 287.61 287.33 287.33 30.3K
09:51 287.35 287.42 287.32 287.36 19.3K
09:52 287.51 287.51 287.33 287.33 25.5K
09:53 287.38 287.40 287.21 287.22 18.2K
09:54 287.20 287.28 287.18 287.18 109.3K
09:55 287.17 287.19 287.12 287.12 10.9K
09:56 287.16 287.26 287.16 287.26 5.6K
09:57 287.22 287.22 287.18 287.18 18.1K
09:58 287.09 287.13 287.06 287.13 72.1K
09:59 287.09 287.09 286.91 286.91 30.6K
10:00 286.88 286.93 286.68 286.68 43.2K
10:01 286.41 286.41 286.05 286.05 98.3K
10:02 285.88 286.05 285.88 286.03 165.0K
10:03 286.07 286.09 286.00 286.00 21.0K
10:04 285.82 285.83 285.79 285.80 105.1K
10:05 285.76 285.76 285.52 285.54 57.7K
10:06 285.47 285.62 285.44 285.62 59.3K
10:07 285.71 285.80 285.71 285.74 41.8K
10:08 285.71 285.80 285.69 285.80 9.5K
10:09 285.77 285.91 285.76 285.91 22.6K
10:10 286.03 286.03 285.92 285.93 46.5K
10:11 285.77 285.77 285.55 285.57 33.2K
10:12 285.38 285.41 285.37 285.41 60.1K
10:13 285.36 285.39 285.26 285.39 16.5K
10:14 285.41 285.41 285.31 285.31 12.3K
10:15 285.30 285.30 285.00 285.00 33.9K
10:16 284.97 285.02 284.74 284.74 44.0K
10:17 284.67 284.67 284.42 284.42 60.5K
10:18 284.45 284.47 284.36 284.36 18.0K
10:19 284.33 284.45 284.33 284.45 55.9K
10:20 284.48 284.48 284.36 284.36 35.1K
10:21 284.48 284.78 284.48 284.78 24.2K
10:22 284.75 284.99 284.75 284.99 40.7K
10:23 285.07 285.20 285.07 285.17 31.6K
10:24 285.07 285.08 285.07 285.08 112.2K
10:25 284.99 284.99 284.89 284.89 21.5K
10:26 284.85 285.03 284.85 285.03 11.9K
10:27 284.97 284.97 284.89 284.96 7.2K
10:28 284.98 284.98 284.84 284.84 9.8K
10:29 284.73 284.81 284.70 284.70 21.6K
10:30 284.73 284.74 284.70 284.70 17.8K
10:31 284.69 284.76 284.69 284.76 13.1K
10:32 284.69 284.69 284.63 284.63 14.1K
10:33 284.60 284.67 284.59 284.67 17.6K
10:34 284.68 284.69 284.64 284.64 7.4K
10:35 284.53 284.63 284.53 284.61 11.3K
10:36 284.62 284.62 284.56 284.60 31.2K
10:37 284.60 284.60 284.52 284.52 14.9K
10:38 284.65 284.66 284.57 284.57 17.6K
10:39 284.59 284.62 284.56 284.56 9.0K
10:40 284.58 284.58 284.50 284.54 10.7K
10:41 284.54 284.84 284.54 284.84 32.3K
10:42 284.69 284.69 284.46 284.50 16.0K
10:43 284.52 284.59 284.52 284.59 16.0K
10:44 284.60 284.60 284.55 284.60 5.8K
10:45 284.55 284.76 284.55 284.76 38.5K
10:46 284.71 284.71 284.43 284.43 26.7K
10:47 284.34 284.45 284.34 284.45 12.0K
10:48 284.47 284.59 284.47 284.59 10.8K
10:49 284.67 284.72 284.64 284.72 19.6K
10:50 284.72 284.72 284.69 284.71 10.4K
10:51 284.69 284.97 284.69 284.97 27.9K
10:52 284.93 284.93 284.84 284.84 9.7K
10:53 284.88 284.90 284.84 284.90 16.1K
10:54 285.01 285.04 285.00 285.00 23.2K
10:55 285.11 285.11 285.07 285.09 15.6K
10:56 285.01 285.11 285.01 285.11 20.7K
10:57 285.10 285.33 285.09 285.27 31.4K
10:58 285.27 285.32 285.27 285.32 6.7K
10:59 285.37 285.40 285.37 285.39 5.5K
11:00 285.39 285.41 285.39 285.39 7.2K
11:01 285.44 285.44 285.39 285.42 11.0K
11:02 285.39 285.39 285.18 285.18 33.8K
11:03 285.17 285.27 285.11 285.12 5.8K
11:04 285.00 285.00 284.93 284.93 11.7K
11:05 284.93 284.93 284.44 284.44 23.5K
11:06 284.48 284.51 284.47 284.47 12.7K
11:07 284.49 284.52 284.44 284.52 6.9K
11:08 284.48 284.48 284.44 284.44 5.8K
11:09 284.41 284.45 284.39 284.45 2.3K
11:10 284.34 284.45 284.34 284.45 9.6K
11:11 284.43 284.45 284.43 284.43 11.8K
11:12 284.34 284.37 284.26 284.26 5.4K
11:13 284.27 284.28 284.26 284.26 5.0K
11:14 284.25 284.25 284.03 284.05 30.1K
11:15 284.08 284.10 284.06 284.06 17.9K
11:16 284.06 284.37 284.06 284.37 18.3K
11:17 284.36 284.44 284.31 284.44 18.0K
11:18 284.41 284.41 284.36 284.36 7.5K
11:19 284.33 284.33 284.30 284.31 13.8K
11:20 284.27 284.31 284.27 284.31 25.5K
11:21 284.31 284.36 284.31 284.35 19.6K
11:22 284.27 284.33 284.27 284.33 15.8K
11:23 284.35 284.42 284.35 284.42 7.8K
11:24 284.39 284.39 284.35 284.35 6.8K
11:25 284.36 284.54 284.36 284.54 20.0K
11:26 284.63 284.69 284.63 284.66 11.3K
11:27 284.65 284.76 284.65 284.76 3.6K
11:28 284.73 284.76 284.73 284.75 5.6K
11:29 284.79 284.95 284.79 284.95 69.3K
11:30 284.97 284.99 284.97 284.97 23.0K
11:31 284.89 285.03 284.89 285.03 7.5K
11:32 285.00 285.06 285.00 285.06 4.3K
11:33 285.08 285.09 285.06 285.09 5.7K
11:34 285.08 285.12 285.08 285.12 14.9K
11:35 285.10 285.11 285.04 285.11 6.8K
11:36 285.12 285.13 285.00 285.05 9.0K
11:37 285.08 285.08 285.05 285.05 12.8K
11:38 285.04 285.04 284.96 284.98 5.2K
11:39 284.88 284.88 284.84 284.84 26.2K
11:40 284.83 284.88 284.83 284.88 16.0K
11:41 284.85 284.85 284.75 284.75 11.1K
11:42 284.78 284.78 284.67 284.69 54.7K
11:43 284.67 284.67 284.56 284.58 8.3K
11:44 284.57 284.60 284.57 284.57 6.7K
11:45 284.52 284.54 284.52 284.54 12.1K
11:46 284.60 284.60 284.53 284.54 13.8K
11:47 284.57 284.59 284.55 284.55 168.4K
11:48 284.54 284.64 284.54 284.64 20.0K
11:49 284.62 284.63 284.54 284.54 15.4K
11:50 284.51 284.53 284.39 284.39 13.3K
11:51 284.38 284.38 284.29 284.29 57.6K
11:52 284.46 284.46 284.26 284.26 31.2K
11:53 284.20 284.21 284.19 284.21 9.8K
11:54 284.25 284.25 284.19 284.19 7.4K
11:55 284.20 284.26 284.20 284.24 6.2K
11:56 284.27 284.48 284.27 284.48 16.1K
11:57 284.48 284.59 284.48 284.53 4.6K
11:58 284.54 284.54 284.41 284.41 8.1K
11:59 284.41 284.56 284.41 284.56 3.7K
12:00 284.58 284.70 284.58 284.70 14.0K
12:01 284.70 284.71 284.69 284.71 2.1K
12:02 284.71 284.71 284.65 284.69 3.6K
12:03 284.69 284.74 284.67 284.67 40.1K
12:04 284.67 284.67 284.60 284.60 7.1K
12:05 284.60 284.68 284.60 284.68 6.2K
12:06 284.72 284.85 284.72 284.85 2.5K
12:07 284.86 284.90 284.81 284.81 19.8K
12:08 284.78 284.78 284.74 284.77 4.8K
12:09 284.79 284.83 284.79 284.83 12.3K
12:10 284.83 284.95 284.83 284.93 16.4K
12:11 284.88 284.90 284.87 284.87 8.3K
12:12 284.86 284.88 284.86 284.88 7.7K
12:13 284.87 284.87 284.78 284.84 5.6K
12:14 284.86 284.86 284.79 284.79 6.0K
12:15 284.80 284.85 284.80 284.85 8.7K
12:16 284.80 284.80 284.73 284.73 4.7K
12:17 284.70 284.74 284.69 284.69 11.1K
12:18 284.65 284.76 284.65 284.76 9.7K
12:19 284.79 284.79 284.73 284.75 49.6K
12:20 284.73 284.79 284.73 284.74 23.6K
12:21 284.76 284.80 284.76 284.79 34.2K
12:22 284.81 284.93 284.81 284.93 40.7K
12:23 284.92 284.92 284.88 284.88 11.8K
12:24 284.88 284.89 284.83 284.83 3.2K
12:25 284.87 284.98 284.87 284.94 4.4K
12:26 284.92 285.08 284.92 285.08 29.0K
12:27 285.05 285.08 285.05 285.08 7.8K
12:28 285.08 285.08 284.98 284.98 3.2K
12:29 284.97 284.97 284.93 284.93 11.8K
12:30 284.98 284.99 284.96 284.99 6.5K
12:31 285.03 285.07 284.81 284.81 21.4K
12:32 284.83 284.83 284.78 284.78 8.0K
12:33 284.77 284.79 284.77 284.78 20.2K
12:34 284.78 284.78 284.72 284.74 8.5K
12:35 284.76 284.79 284.71 284.71 3.9K
12:36 284.70 284.70 284.55 284.56 11.3K
12:37 284.52 284.53 284.46 284.46 12.4K
12:38 284.44 284.44 284.31 284.31 16.5K
12:39 284.34 284.41 284.34 284.41 3.6K
12:40 284.41 284.45 284.41 284.45 13.0K
12:41 284.50 284.61 284.50 284.61 13.1K
12:42 284.65 284.65 284.64 284.64 5.4K
12:43 284.63 284.67 284.60 284.61 8.4K
12:44 284.58 284.58 284.57 284.57 5.0K
12:45 284.60 284.60 284.58 284.58 4.0K
12:46 284.59 284.59 284.58 284.59 8.5K
12:47 284.55 284.55 284.42 284.42 29.9K
12:48 284.44 284.69 284.44 284.67 5.5K
12:49 284.67 284.67 284.67 284.67 1.6K
12:50 284.72 284.80 284.71 284.71 26.7K
12:51 284.73 284.73 284.68 284.69 4.5K
12:52 284.74 284.80 284.74 284.80 8.6K
12:53 284.79 284.81 284.79 284.81 3.0K
12:54 284.82 284.87 284.82 284.87 2.3K
12:55 284.87 284.90 284.87 284.89 3.6K
12:56 284.89 284.92 284.89 284.92 5.4K
12:57 284.90 284.90 284.89 284.89 1.5K
12:58 284.91 284.91 284.85 284.86 7.1K
12:59 284.90 284.93 284.90 284.91 3.0K
13:00 284.50 284.56 284.50 284.54 4.1K
13:01 284.66 284.68 284.65 284.65 16.4K
13:02 284.65 284.71 284.61 284.71 12.9K
13:03 284.67 284.71 284.65 284.70 46.7K
13:04 284.68 284.77 284.68 284.77 16.0K
13:05 284.78 284.78 284.72 284.72 17.3K
13:06 284.72 284.80 284.72 284.80 6.1K
13:07 284.78 284.78 284.58 284.58 20.0K
13:08 284.56 284.61 284.56 284.59 10.0K
13:09 284.59 284.69 284.59 284.69 36.3K
13:10 284.68 284.75 284.68 284.75 5.9K
13:11 284.74 284.77 284.74 284.77 7.6K
13:12 284.79 284.89 284.79 284.89 5.3K
13:13 284.84 284.84 284.84 284.84 11.5K
13:14 284.84 284.84 284.77 284.77 4.4K
13:15 284.68 284.71 284.67 284.71 14.7K
13:16 284.79 284.81 284.79 284.81 11.7K
13:17 284.80 284.82 284.72 284.72 8.5K
13:18 284.71 284.73 284.71 284.73 10.6K
13:19 284.76 284.77 284.76 284.77 1.8K
13:20 284.77 285.20 284.77 285.20 10.1K
13:21 285.17 285.17 285.10 285.10 5.0K
13:22 285.10 285.10 285.09 285.10 11.1K
13:23 285.14 285.15 285.14 285.14 3.2K
13:24 285.14 285.17 285.14 285.17 3.0K
13:25 285.18 285.30 285.18 285.30 10.9K
13:26 285.29 285.29 285.23 285.25 30.5K
13:27 285.17 285.17 285.15 285.15 8.9K
13:28 285.18 285.21 285.17 285.21 5.4K
13:29 285.21 285.23 285.20 285.20 10.8K
13:30 285.21 285.21 285.18 285.19 5.1K
13:31 285.19 285.25 285.19 285.25 11.8K
13:32 285.31 285.31 285.30 285.30 13.4K
13:33 285.30 285.31 285.28 285.31 15.2K
13:34 285.29 285.31 285.29 285.31 4.0K
13:35 285.32 285.33 285.32 285.32 15.7K
13:36 285.32 285.43 285.32 285.43 14.6K
13:37 285.37 285.39 285.37 285.39 2.1K
13:38 285.35 285.35 285.33 285.33 12.8K
13:39 285.34 285.34 285.32 285.32 2.7K
13:40 285.30 285.47 285.30 285.42 11.2K
13:41 285.42 285.48 285.42 285.48 8.2K
13:42 285.46 285.47 285.44 285.44 3.8K
13:43 285.45 285.45 285.38 285.38 9.0K
13:44 285.41 285.41 285.38 285.38 4.2K
13:45 285.44 285.46 285.41 285.46 17.2K
13:46 285.50 285.50 285.46 285.46 16.0K
13:47 285.47 285.47 285.38 285.38 21.5K
13:48 285.35 285.40 285.35 285.40 3.7K
13:49 285.40 285.40 285.37 285.37 43.9K
13:50 285.37 285.44 285.37 285.44 6.0K
13:51 285.45 285.46 285.40 285.42 4.5K
13:52 285.44 285.53 285.44 285.53 9.7K
13:53 285.53 285.53 285.51 285.51 6.0K
13:54 285.52 285.57 285.52 285.57 6.1K
13:55 285.60 285.71 285.60 285.67 43.0K
13:56 285.64 285.64 285.57 285.57 12.9K
13:57 285.61 285.63 285.61 285.63 3.8K
13:58 285.66 285.66 285.62 285.63 7.4K
13:59 285.63 285.63 285.60 285.61 6.1K
14:00 285.60 285.60 285.58 285.58 11.9K
14:01 285.57 285.57 285.49 285.49 14.7K
14:02 285.57 285.60 285.57 285.60 2.9K
14:03 285.56 285.59 285.56 285.57 3.4K
14:04 285.57 285.57 285.53 285.56 26.3K
14:05 285.55 285.64 285.55 285.64 22.3K
14:06 285.64 285.73 285.64 285.73 11.4K
14:07 285.79 285.82 285.76 285.76 19.3K
14:08 285.73 285.73 285.71 285.71 20.3K
14:09 285.73 285.74 285.71 285.71 20.2K
14:10 285.72 285.75 285.70 285.75 8.8K
14:11 285.75 285.75 285.74 285.74 7.6K
14:12 285.70 285.71 285.70 285.71 26.2K
14:13 285.70 285.70 285.63 285.63 3.2K
14:14 285.63 285.64 285.63 285.64 2.6K
14:15 285.64 285.65 285.63 285.65 19.6K
14:16 285.63 285.65 285.63 285.65 3.6K
14:17 285.63 285.66 285.60 285.63 52.0K
14:18 285.66 285.68 285.65 285.68 13.3K
14:19 285.68 285.70 285.67 285.70 5.3K
14:20 285.68 285.71 285.67 285.67 4.4K
14:21 285.66 285.66 285.60 285.61 8.9K
14:22 285.59 285.64 285.59 285.64 5.2K
14:23 285.61 285.61 285.49 285.49 10.0K
14:24 285.48 285.48 285.48 285.48 21.3K
14:25 285.48 285.77 285.48 285.75 28.9K
14:26 285.75 285.75 285.70 285.73 16.7K
14:27 285.71 285.75 285.71 285.75 15.5K
14:28 285.76 285.86 285.76 285.82 14.6K
14:29 285.76 285.76 285.74 285.74 5.1K
14:30 285.74 285.79 285.74 285.79 3.2K
14:31 285.78 285.83 285.76 285.83 2.4K
14:32 285.83 285.89 285.83 285.88 24.9K
14:33 285.90 285.94 285.90 285.93 4.0K
14:34 285.94 285.95 285.92 285.94 8.2K
14:35 285.95 286.00 285.95 285.97 11.0K
14:36 285.89 285.90 285.89 285.89 10.2K
14:37 285.89 285.96 285.86 285.96 14.6K
14:38 285.95 285.95 285.93 285.93 11.5K
14:39 285.90 285.95 285.90 285.90 9.3K
14:40 285.89 286.02 285.89 286.00 17.4K
14:41 286.00 286.01 285.99 286.01 2.6K
14:42 286.09 286.33 286.08 286.33 27.8K
14:43 286.32 286.32 286.28 286.28 14.6K
14:44 286.28 286.35 286.28 286.35 6.6K
14:45 286.36 286.44 286.36 286.43 28.0K
14:46 286.43 286.43 286.42 286.42 6.0K
14:47 286.37 286.41 286.37 286.41 56.1K
14:48 286.38 286.45 286.38 286.45 11.0K
14:49 286.45 286.49 286.37 286.49 13.2K
14:50 286.48 286.48 286.46 286.47 15.2K
14:51 286.46 286.53 286.46 286.53 8.8K
14:52 286.51 286.51 286.48 286.48 25.6K
14:53 286.47 286.49 286.46 286.46 4.3K
14:54 286.47 286.50 286.47 286.50 3.9K
14:55 286.46 286.56 286.46 286.56 14.3K
14:56 286.54 286.55 286.54 286.55 3.0K
14:57 286.54 286.60 286.54 286.60 47.7K
14:58 286.60 286.60 286.59 286.59 10.9K
14:59 286.55 286.56 286.55 286.55 9.3K
15:00 286.56 286.56 286.53 286.53 11.0K
15:01 286.49 286.53 286.46 286.53 20.6K
15:02 286.52 286.52 286.47 286.47 5.7K
15:03 286.39 286.40 286.39 286.40 6.0K
15:04 286.39 286.43 286.34 286.34 9.6K
15:05 286.36 286.62 286.36 286.62 4.0K
15:06 286.45 286.45 286.39 286.39 11.1K
15:07 286.38 286.39 286.35 286.39 9.6K
15:08 286.40 286.48 286.40 286.48 11.1K
15:09 286.49 286.52 286.49 286.50 7.7K
15:10 286.52 286.52 286.40 286.40 14.4K
15:11 286.37 286.37 286.32 286.32 52.0K
15:12 286.31 286.36 286.31 286.33 22.4K
15:13 286.33 286.33 286.23 286.23 14.6K
15:14 286.20 286.23 286.20 286.21 61.0K
15:15 286.25 286.28 286.25 286.27 15.9K
15:16 286.27 286.28 286.20 286.20 5.9K
15:17 286.17 286.17 286.12 286.13 9.4K
15:18 286.14 286.23 286.14 286.23 27.4K
15:19 286.19 286.20 286.19 286.20 25.0K
15:20 286.21 286.21 286.18 286.21 10.2K
15:21 286.20 286.20 286.08 286.09 14.4K
15:22 286.11 286.12 286.10 286.10 4.4K
15:23 286.10 286.10 286.09 286.10 4.3K
15:24 286.14 286.15 286.12 286.12 7.9K
15:25 286.14 286.18 286.14 286.17 6.7K
15:26 286.13 286.14 286.11 286.13 10.5K
15:27 286.10 286.16 286.10 286.16 7.3K
15:28 286.12 286.15 286.09 286.09 24.6K
15:29 286.15 286.18 286.15 286.16 9.9K
15:30 286.14 286.17 286.12 286.17 53.0K
15:31 286.12 286.14 286.10 286.10 16.4K
15:32 286.11 286.11 286.10 286.10 35.6K
15:33 286.12 286.12 286.11 286.11 34.0K
15:34 286.13 286.13 286.09 286.12 9.9K
15:35 286.12 286.12 286.09 286.10 68.7K
15:36 286.09 286.09 286.05 286.05 9.6K
15:37 286.09 286.09 286.06 286.06 9.6K
15:38 286.06 286.06 286.02 286.02 40.3K
15:39 286.08 286.09 286.06 286.06 12.6K
15:40 286.04 286.04 286.02 286.04 24.4K
15:41 286.01 286.04 286.01 286.04 15.6K
15:42 286.03 286.09 286.03 286.09 14.7K
15:43 286.03 286.03 285.99 285.99 22.2K
15:44 285.97 285.97 285.91 285.91 32.5K
15:45 285.93 286.01 285.91 285.91 21.1K
15:46 285.93 285.93 285.84 285.84 10.7K
15:47 285.76 285.84 285.76 285.84 29.9K
15:48 285.82 285.89 285.82 285.88 24.3K
15:49 285.93 285.93 285.89 285.91 13.3K
15:50 286.30 286.41 286.30 286.40 173.9K
15:51 286.48 286.63 286.48 286.63 93.7K
15:52 286.66 286.66 286.62 286.64 27.9K
15:53 286.65 286.65 286.55 286.60 26.6K
15:54 286.55 286.56 286.44 286.44 191.5K
15:55 286.45 286.45 286.42 286.42 139.3K
15:56 286.59 286.61 286.57 286.57 85.2K
15:57 286.56 286.57 286.51 286.51 62.1K
15:58 286.51 286.52 286.51 286.51 54.3K
15:59 286.46 286.59 286.46 286.50 102.7K
16:00 286.58 286.60 286.58 286.60 1,167.8K
16:01 286.60 286.60 286.60 286.60 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