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
09:30 283.47 283.84 283.47 283.65 174.3K
09:31 284.02 284.02 283.71 283.71 71.2K
09:32 283.67 283.75 283.67 283.75 111.2K
09:33 283.64 283.64 283.25 283.36 107.7K
09:34 283.08 283.11 283.02 283.11 150.5K
09:35 282.95 282.95 282.42 282.42 41.0K
09:36 282.27 282.32 282.21 282.21 59.7K
09:37 282.29 282.29 281.98 281.98 21.0K
09:38 282.04 282.25 282.01 282.01 54.3K
09:39 281.88 281.88 281.78 281.79 41.5K
09:40 281.83 282.19 281.77 282.19 286.0K
09:41 282.22 282.46 282.16 282.46 111.0K
09:42 282.45 282.79 282.37 282.79 117.9K
09:43 282.89 283.09 282.87 282.87 61.4K
09:44 282.94 283.04 282.94 283.04 84.3K
09:45 283.10 283.36 283.10 283.36 92.3K
09:46 283.39 283.53 283.39 283.49 79.6K
09:47 283.62 283.65 283.61 283.61 97.0K
09:48 283.68 283.69 283.67 283.67 80.8K
09:49 283.86 283.99 283.77 283.99 22.2K
09:50 284.12 285.40 284.11 285.40 55.4K
09:51 285.30 285.45 285.28 285.45 57.2K
09:52 285.49 285.61 285.49 285.61 68.1K
09:53 285.65 285.84 285.65 285.84 44.3K
09:54 285.82 285.88 285.70 285.88 30.0K
09:55 285.79 285.97 285.75 285.97 59.8K
09:56 285.95 286.02 285.95 286.02 58.5K
09:57 285.86 286.03 285.86 285.97 32.0K
09:58 285.87 285.88 285.76 285.78 58.9K
09:59 285.73 285.82 285.73 285.75 13.7K
10:00 285.87 285.87 285.79 285.86 28.4K
10:01 285.86 286.05 285.86 286.05 150.0K
10:02 286.12 286.12 285.96 285.96 29.6K
10:03 285.89 286.25 285.89 286.25 54.4K
10:04 286.19 286.54 286.19 286.54 43.3K
10:05 286.62 286.67 286.62 286.63 48.5K
10:06 286.64 286.70 286.63 286.63 19.2K
10:07 286.53 286.54 286.41 286.50 17.8K
10:08 286.53 286.67 286.53 286.64 26.0K
10:09 286.79 286.87 286.79 286.85 58.6K
10:10 286.83 286.83 286.80 286.82 23.8K
10:11 286.93 287.18 286.93 287.18 65.2K
10:12 287.15 287.15 287.07 287.09 11.9K
10:13 287.10 287.19 287.10 287.12 40.5K
10:14 287.17 287.19 287.06 287.06 58.0K
10:15 286.94 286.97 286.94 286.94 49.5K
10:16 286.97 287.03 286.91 286.93 12.7K
10:17 286.98 286.98 286.65 286.65 21.7K
10:18 286.52 286.52 286.41 286.41 11.9K
10:19 286.41 286.42 286.39 286.39 22.2K
10:20 286.18 286.18 285.91 285.91 95.5K
10:21 285.74 285.77 285.65 285.65 25.1K
10:22 285.66 285.69 285.40 285.40 55.5K
10:23 285.41 285.41 285.25 285.25 17.9K
10:24 285.18 285.21 285.16 285.21 13.7K
10:25 285.14 285.34 285.14 285.34 31.7K
10:26 285.45 285.57 285.45 285.57 123.0K
10:27 285.56 285.62 285.47 285.48 49.4K
10:28 285.50 285.50 285.18 285.18 50.5K
10:29 285.17 285.34 285.17 285.34 8.3K
10:30 285.28 285.28 285.21 285.21 18.7K
10:31 284.96 284.96 284.70 284.70 28.3K
10:32 284.73 284.92 284.73 284.92 34.1K
10:33 285.00 285.02 284.95 285.00 9.7K
10:34 284.99 285.04 284.97 285.04 102.7K
10:35 284.96 284.96 284.73 284.73 28.0K
10:36 284.71 285.01 284.71 285.01 46.7K
10:37 285.02 285.13 285.01 285.01 54.5K
10:38 285.00 285.00 284.97 284.97 10.2K
10:39 284.94 284.94 284.88 284.89 59.5K
10:40 284.89 285.04 284.89 285.04 21.0K
10:41 284.96 284.96 284.10 284.10 21.1K
10:42 284.08 284.08 283.89 283.89 14.2K
10:43 283.96 283.96 283.89 283.89 30.2K
10:44 283.94 284.04 283.90 284.04 78.2K
10:45 284.01 284.09 283.94 284.04 40.6K
10:46 284.05 284.05 283.84 283.84 9.0K
10:47 283.81 283.81 283.74 283.77 8.4K
10:48 283.75 283.96 283.75 283.96 121.0K
10:49 284.01 284.12 284.01 284.12 59.1K
10:50 284.13 284.16 284.13 284.16 10.7K
10:51 284.16 284.30 284.16 284.29 18.7K
10:52 284.30 284.46 284.30 284.46 109.2K
10:53 284.31 284.32 283.95 284.07 66.4K
10:54 284.10 284.27 284.10 284.27 79.4K
10:55 284.21 284.21 284.14 284.14 11.2K
10:56 284.08 284.12 284.03 284.03 12.6K
10:57 284.09 284.09 284.00 284.00 87.8K
10:58 284.00 284.03 283.96 283.96 45.9K
10:59 283.95 283.95 283.79 283.79 42.3K
11:00 283.80 283.86 283.73 283.73 28.1K
11:01 283.75 283.79 283.71 283.79 30.4K
11:02 283.79 283.86 283.67 283.67 152.0K
11:03 283.48 283.48 283.42 283.45 27.2K
11:04 283.21 283.21 282.98 283.03 148.1K
11:05 283.04 283.07 283.03 283.07 45.8K
11:06 283.08 283.39 283.08 283.39 11.4K
11:07 283.31 283.45 283.31 283.36 10.7K
11:08 283.42 283.45 283.42 283.44 8.2K
11:09 283.43 283.47 283.42 283.46 24.8K
11:10 283.53 283.53 283.48 283.52 14.5K
11:11 283.63 283.63 283.61 283.61 13.8K
11:12 283.79 283.80 283.70 283.70 21.8K
11:13 283.70 283.75 283.70 283.71 2.7K
11:14 283.75 283.94 283.75 283.94 14.2K
11:15 283.91 283.91 283.85 283.85 7.2K
11:16 283.83 283.84 283.79 283.84 4.6K
11:17 283.80 283.80 283.78 283.78 29.1K
11:18 283.84 283.84 283.77 283.77 18.1K
11:19 283.79 283.82 283.79 283.82 6.1K
11:20 283.95 283.95 283.90 283.90 12.6K
11:21 283.85 283.85 283.77 283.77 6.7K
11:22 283.74 283.74 283.69 283.70 18.1K
11:23 283.62 283.79 283.62 283.79 13.0K
11:24 283.88 284.20 283.88 284.20 29.1K
11:25 284.22 284.22 284.17 284.17 2.6K
11:26 284.15 284.17 284.06 284.17 8.0K
11:27 284.22 284.22 284.19 284.19 17.7K
11:28 284.13 284.20 284.13 284.20 8.4K
11:29 284.17 284.28 284.17 284.26 14.8K
11:30 284.25 284.30 284.17 284.30 17.4K
11:31 284.19 284.19 284.05 284.08 16.5K
11:32 284.07 284.11 284.07 284.07 34.5K
11:33 284.12 284.13 284.08 284.13 13.8K
11:34 284.20 284.29 284.19 284.29 19.5K
11:35 284.30 284.36 284.30 284.36 65.8K
11:36 284.43 284.45 284.41 284.41 13.0K
11:37 284.42 284.42 284.34 284.36 2.3K
11:38 284.35 284.44 284.35 284.44 42.6K
11:39 284.44 284.51 284.44 284.48 19.1K
11:40 284.47 284.50 284.45 284.49 5.3K
11:41 284.51 284.53 284.50 284.53 3.4K
11:42 284.52 284.54 284.48 284.48 3.9K
11:43 284.46 284.46 284.32 284.35 8.1K
11:44 284.35 284.43 284.35 284.43 7.5K
11:45 284.37 284.37 284.33 284.36 9.4K
11:46 284.35 284.39 284.35 284.39 5.1K
11:47 284.40 284.42 284.36 284.36 39.1K
11:48 284.42 284.62 284.41 284.62 22.8K
11:49 284.64 284.68 284.64 284.68 4.6K
11:50 284.67 284.88 284.67 284.88 5.7K
11:51 284.91 285.02 284.91 285.02 4.9K
11:52 285.02 285.02 284.83 284.83 16.3K
11:53 284.77 284.77 284.73 284.76 9.2K
11:54 284.81 284.84 284.59 284.59 29.8K
11:55 284.60 284.69 284.60 284.69 3.1K
11:56 284.72 284.73 284.72 284.72 2.8K
11:57 284.73 284.73 284.72 284.72 4.8K
11:58 284.66 284.71 284.65 284.71 8.7K
11:59 284.84 284.91 284.84 284.90 7.3K
12:00 284.89 284.95 284.88 284.88 11.5K
12:01 284.84 284.86 284.83 284.83 10.4K
12:02 284.83 284.83 284.63 284.67 19.7K
12:03 284.68 284.74 284.68 284.74 11.7K
12:04 284.74 284.78 284.73 284.78 6.6K
12:05 284.79 284.79 284.74 284.75 23.7K
12:06 284.74 284.74 284.57 284.57 6.9K
12:07 284.54 284.54 284.37 284.39 12.5K
12:08 284.34 284.34 284.25 284.25 5.7K
12:09 284.24 284.29 284.24 284.26 10.5K
12:10 284.26 284.31 284.26 284.31 53.9K
12:11 284.33 284.44 284.33 284.35 9.7K
12:12 284.35 284.42 284.35 284.42 7.6K
12:13 284.47 284.64 284.47 284.64 17.3K
12:14 284.65 284.67 284.65 284.65 4.3K
12:15 284.62 284.62 284.59 284.59 4.3K
12:16 284.61 284.65 284.51 284.51 8.3K
12:17 284.50 284.51 284.44 284.44 20.5K
12:18 284.41 284.42 284.39 284.42 5.4K
12:19 284.44 284.44 284.41 284.43 5.3K
12:20 284.40 284.40 284.20 284.20 34.3K
12:21 284.17 284.21 284.12 284.21 8.6K
12:22 284.22 284.22 284.12 284.12 23.2K
12:23 284.13 284.14 284.09 284.09 6.5K
12:24 284.02 284.02 283.67 283.67 34.1K
12:25 283.73 283.73 283.69 283.69 28.8K
12:26 283.69 283.70 283.58 283.58 39.7K
12:27 283.57 283.57 283.35 283.35 15.4K
12:28 283.30 283.30 283.28 283.30 93.8K
12:29 283.24 283.24 282.96 282.97 57.0K
12:30 282.94 282.95 282.94 282.94 11.0K
12:31 282.89 282.89 282.72 282.84 23.7K
12:32 282.85 282.89 282.85 282.86 8.6K
12:33 282.80 282.82 282.70 282.70 10.2K
12:34 282.71 282.71 282.65 282.71 66.5K
12:35 282.71 282.73 282.67 282.67 5.0K
12:36 282.70 282.72 282.67 282.71 10.2K
12:37 282.73 282.73 282.56 282.56 10.2K
12:38 282.58 282.58 282.19 282.20 58.6K
12:39 282.24 282.24 282.14 282.14 6.5K
12:40 282.17 282.17 282.04 282.04 12.8K
12:41 282.05 282.15 282.05 282.14 6.1K
12:42 282.12 282.12 281.88 281.88 76.2K
12:43 281.95 282.10 281.95 282.10 58.8K
12:44 282.13 282.16 282.12 282.16 9.5K
12:45 282.13 282.13 282.04 282.06 5.6K
12:46 282.03 282.03 281.98 281.99 8.8K
12:47 282.07 282.07 281.89 281.89 18.7K
12:48 281.93 281.93 281.79 281.87 16.5K
12:49 281.87 281.88 281.85 281.85 7.5K
12:50 281.75 281.80 281.72 281.80 25.2K
12:51 281.81 281.93 281.81 281.93 4.8K
12:52 281.99 282.17 281.99 282.17 17.1K
12:53 282.20 282.24 282.20 282.24 10.2K
12:54 282.27 282.28 282.25 282.25 2.2K
12:55 282.20 282.26 282.15 282.18 6.1K
12:56 282.16 282.17 282.11 282.16 6.4K
12:57 282.23 282.26 282.23 282.25 3.5K
12:58 282.21 282.21 282.21 282.21 12.7K
12:59 282.22 282.52 282.21 282.38 22.0K
13:00 282.38 282.38 282.32 282.32 34.0K
13:01 282.30 282.30 282.18 282.26 12.8K
13:02 282.20 282.22 282.12 282.12 13.3K
13:03 282.12 282.12 282.06 282.06 7.2K
13:04 282.12 282.12 281.73 281.75 52.7K
13:05 281.74 281.88 281.74 281.88 9.3K
13:06 281.89 282.08 281.89 282.06 20.8K
13:07 282.07 282.26 282.07 282.26 18.0K
13:08 282.27 282.28 282.27 282.28 26.0K
13:09 282.31 282.51 282.31 282.48 18.9K
13:10 282.45 282.45 282.24 282.24 18.3K
13:11 282.21 282.23 282.20 282.23 8.7K
13:12 282.10 282.10 281.95 281.98 24.4K
13:13 281.97 281.99 281.94 281.97 6.7K
13:14 281.97 281.97 281.96 281.96 2.3K
13:15 281.96 281.96 281.84 281.84 8.6K
13:16 281.84 281.92 281.84 281.91 1.5K
13:17 281.93 281.93 281.92 281.92 12.7K
13:18 281.91 282.03 281.91 282.03 3.6K
13:19 282.02 282.03 282.02 282.03 3.8K
13:20 282.03 282.30 282.03 282.30 23.6K
13:21 282.31 282.31 282.12 282.12 25.1K
13:22 282.12 282.15 282.11 282.15 5.2K
13:23 282.15 282.20 282.15 282.16 2.9K
13:24 282.14 282.15 282.13 282.13 2.4K
13:25 282.16 282.16 282.01 282.01 49.3K
13:26 282.11 282.11 282.00 282.00 3.1K
13:27 281.97 282.04 281.97 282.02 28.2K
13:28 282.02 282.05 282.00 282.00 8.6K
13:29 281.90 282.00 281.90 282.00 7.4K
13:30 282.02 282.02 281.78 281.78 26.9K
13:31 281.69 281.69 281.51 281.51 28.6K
13:32 281.48 281.48 281.40 281.40 22.8K
13:33 281.44 281.47 281.40 281.47 26.1K
13:34 281.47 281.48 281.46 281.46 5.6K
13:35 281.51 281.52 281.47 281.47 5.7K
13:36 281.54 281.81 281.54 281.81 27.4K
13:37 281.82 281.87 281.82 281.87 17.6K
13:38 281.87 281.87 281.73 281.77 9.6K
13:39 281.73 281.73 281.69 281.69 9.2K
13:40 281.68 281.68 281.60 281.60 14.3K
13:41 281.60 281.66 281.59 281.66 6.3K
13:42 281.66 281.66 281.64 281.64 0.8K
13:43 281.62 281.73 281.62 281.73 11.0K
13:44 281.84 281.96 281.84 281.95 47.5K
13:45 281.99 281.99 281.94 281.94 14.3K
13:46 281.95 282.01 281.95 282.01 8.6K
13:47 281.98 281.98 281.94 281.94 4.2K
13:48 281.96 281.96 281.87 281.87 4.8K
13:49 281.69 281.69 281.63 281.63 45.7K
13:50 281.67 281.67 281.59 281.59 11.0K
13:51 281.57 281.61 281.57 281.61 30.8K
13:52 281.60 281.60 281.48 281.48 24.9K
13:53 281.46 281.46 281.42 281.42 6.7K
13:54 281.42 281.42 281.33 281.33 9.3K
13:55 281.35 281.54 281.35 281.54 8.3K
13:56 281.55 281.60 281.54 281.54 18.4K
13:57 281.54 281.58 281.54 281.56 9.3K
13:58 281.60 281.69 281.60 281.69 13.5K
13:59 281.70 281.80 281.70 281.80 4.6K
14:00 281.80 281.80 281.77 281.77 7.6K
14:01 281.75 281.75 281.75 281.75 1.1K
14:02 281.73 281.73 281.67 281.71 2.2K
14:03 281.75 281.95 281.75 281.94 32.9K
14:04 281.94 282.08 281.94 282.08 19.4K
14:05 282.04 282.07 282.02 282.07 4.2K
14:06 281.97 282.19 281.97 282.19 7.9K
14:07 282.17 282.17 281.95 281.95 4.9K
14:08 281.96 281.97 281.96 281.96 9.8K
14:09 281.94 281.94 281.84 281.84 9.5K
14:10 281.94 281.96 281.93 281.96 7.3K
14:11 281.96 281.99 281.95 281.95 2.9K
14:12 281.97 281.98 281.87 281.87 5.0K
14:13 281.90 281.91 281.90 281.90 8.7K
14:14 281.90 281.90 281.85 281.85 2.2K
14:15 281.85 282.02 281.85 282.02 3.2K
14:16 282.26 282.57 282.26 282.34 168.2K
14:17 282.43 282.51 282.43 282.51 8.9K
14:18 282.54 282.73 282.54 282.73 19.6K
14:19 282.78 282.78 282.76 282.76 4.3K
14:20 282.75 282.75 282.72 282.72 6.4K
14:21 282.73 282.76 282.73 282.74 6.7K
14:22 282.70 282.72 282.63 282.63 19.0K
14:23 282.78 282.81 282.78 282.79 12.5K
14:24 282.77 282.81 282.77 282.81 2.9K
14:25 282.84 282.85 282.81 282.85 8.6K
14:26 282.85 282.85 282.74 282.74 6.2K
14:27 282.78 282.88 282.78 282.88 18.7K
14:28 282.88 282.91 282.88 282.88 13.6K
14:29 282.89 282.89 282.83 282.83 10.6K
14:30 282.88 282.88 282.71 282.76 42.5K
14:31 282.76 282.88 282.76 282.88 2.7K
14:32 282.88 282.89 282.84 282.89 40.5K
14:33 282.88 282.88 282.86 282.86 2.6K
14:34 282.84 282.84 282.77 282.77 21.9K
14:35 282.77 282.77 282.66 282.66 13.3K
14:36 282.62 282.70 282.61 282.70 48.5K
14:37 282.71 282.72 282.71 282.72 4.2K
14:38 282.72 282.90 282.72 282.90 7.1K
14:39 282.92 282.92 282.90 282.90 16.7K
14:40 282.86 282.91 282.86 282.91 8.4K
14:41 282.91 282.91 282.89 282.89 7.7K
14:42 282.89 282.94 282.89 282.94 2.0K
14:43 282.94 282.99 282.85 282.85 9.3K
14:44 282.84 282.86 282.82 282.84 2.4K
14:45 282.82 282.82 282.77 282.77 4.4K
14:46 282.77 282.77 282.72 282.72 5.1K
14:47 282.61 282.77 282.61 282.77 30.3K
14:48 282.74 282.90 282.68 282.90 34.3K
14:49 282.94 282.94 282.89 282.94 15.3K
14:50 282.99 282.99 282.87 282.88 4.0K
14:51 282.91 282.91 282.87 282.87 3.6K
14:52 282.87 283.01 282.87 283.01 4.9K
14:53 283.00 283.00 282.93 282.93 12.1K
14:54 282.84 282.92 282.84 282.91 10.2K
14:55 282.94 282.94 282.90 282.91 5.8K
14:56 282.91 282.91 282.84 282.85 8.3K
14:57 282.78 282.78 282.64 282.64 16.3K
14:58 282.61 282.61 282.61 282.61 15.5K
14:59 282.61 282.61 282.40 282.40 54.7K
15:00 282.42 282.60 282.42 282.57 21.6K
15:01 282.58 282.60 282.58 282.60 10.3K
15:02 282.60 282.71 282.60 282.71 11.2K
15:03 282.72 282.92 282.72 282.92 35.0K
15:04 282.92 282.95 282.92 282.95 3.9K
15:05 283.11 283.11 282.96 282.96 15.9K
15:06 282.96 282.96 282.95 282.95 5.4K
15:07 282.93 282.93 282.89 282.92 1.5K
15:08 282.92 282.96 282.89 282.96 10.5K
15:09 283.08 283.08 283.05 283.05 13.0K
15:10 283.06 283.12 283.06 283.12 3.2K
15:11 283.13 283.13 283.09 283.13 8.8K
15:12 283.20 283.32 283.20 283.32 16.6K
15:13 283.27 283.31 283.27 283.31 10.5K
15:14 283.31 283.31 283.28 283.28 3.9K
15:15 283.27 283.27 283.11 283.11 41.8K
15:16 283.13 283.22 283.11 283.22 4.4K
15:17 283.25 283.26 283.25 283.26 4.5K
15:18 283.26 283.30 283.24 283.30 11.4K
15:19 283.29 283.30 283.28 283.28 1.8K
15:20 283.29 283.29 283.03 283.03 10.3K
15:21 283.03 283.12 283.03 283.12 15.2K
15:22 283.08 283.15 283.08 283.11 13.4K
15:23 283.11 283.12 283.09 283.12 3.9K
15:24 283.13 283.14 283.13 283.14 3.8K
15:25 283.13 283.15 283.10 283.11 130.9K
15:26 283.06 283.11 283.06 283.09 23.2K
15:27 283.10 283.11 283.09 283.09 16.5K
15:28 283.09 283.19 283.09 283.19 11.2K
15:29 283.15 283.15 283.11 283.11 7.9K
15:30 283.10 283.10 282.91 282.92 22.8K
15:31 282.91 283.11 282.91 283.11 39.3K
15:32 283.15 283.15 282.95 282.95 24.9K
15:33 282.94 282.97 282.71 282.71 13.4K
15:34 282.73 282.73 282.71 282.71 6.3K
15:35 282.67 282.67 282.51 282.51 36.1K
15:36 282.52 282.52 282.49 282.50 13.4K
15:37 282.52 282.52 282.51 282.51 37.5K
15:38 282.53 282.56 282.53 282.56 40.3K
15:39 282.54 282.54 282.47 282.47 6.5K
15:40 282.52 282.54 282.52 282.53 10.7K
15:41 282.61 282.61 282.48 282.50 15.5K
15:42 282.54 282.54 282.45 282.49 13.6K
15:43 282.51 282.51 282.47 282.48 15.7K
15:44 282.47 282.47 282.43 282.46 12.3K
15:45 282.44 282.44 282.33 282.33 47.2K
15:46 282.36 282.63 282.36 282.63 25.2K
15:47 282.58 282.65 282.58 282.65 29.7K
15:48 282.72 282.77 282.72 282.76 36.7K
15:49 282.76 282.99 282.76 282.99 48.4K
15:50 283.03 283.10 282.87 282.87 65.0K
15:51 282.83 283.07 282.82 283.07 37.8K
15:52 282.95 283.02 282.95 283.02 44.8K
15:53 283.12 283.20 283.12 283.18 24.5K
15:54 283.19 283.21 283.16 283.16 35.9K
15:55 283.03 283.30 283.00 283.30 111.2K
15:56 283.34 283.46 283.27 283.46 34.1K
15:57 283.42 283.42 283.25 283.30 56.6K
15:58 283.27 283.27 283.22 283.22 44.0K
15:59 283.24 283.38 282.58 282.58 95.2K
16:00 283.34 283.38 283.34 283.38 693.9K
16:01 283.38 283.38 283.38 283.38 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