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
09:30 288.20 289.42 288.20 289.25 384.5K
09:31 289.27 289.30 288.60 289.30 95.8K
09:32 289.32 289.32 288.82 288.82 84.0K
09:33 288.96 289.02 288.86 289.02 54.7K
09:34 289.03 289.03 288.99 289.03 138.0K
09:35 289.01 289.08 288.88 289.08 51.4K
09:36 289.19 289.24 289.14 289.14 185.2K
09:37 289.21 289.21 289.06 289.13 194.0K
09:38 289.04 289.04 288.69 288.69 149.2K
09:39 288.72 288.72 288.42 288.42 65.5K
09:40 288.38 288.53 288.38 288.43 65.9K
09:41 288.36 288.36 288.20 288.20 27.1K
09:42 288.34 288.38 288.29 288.31 72.8K
09:43 288.23 288.26 287.90 287.90 56.6K
09:44 287.87 287.91 287.74 287.91 25.6K
09:45 287.87 287.87 287.73 287.78 66.6K
09:46 287.65 287.66 287.65 287.65 29.5K
09:47 287.27 287.33 287.26 287.32 71.6K
09:48 287.40 287.49 287.38 287.49 100.2K
09:49 287.44 287.44 287.24 287.24 61.7K
09:50 287.24 287.24 287.07 287.09 47.8K
09:51 287.06 287.22 287.06 287.14 207.1K
09:52 287.06 287.21 287.06 287.21 28.8K
09:53 287.21 287.27 286.96 286.96 40.6K
09:54 286.75 286.99 286.75 286.99 105.9K
09:55 287.09 287.17 287.05 287.17 74.6K
09:56 287.17 287.25 286.88 286.88 75.5K
09:57 286.66 286.71 286.46 286.46 81.2K
09:58 286.30 286.34 286.01 286.01 33.8K
09:59 285.98 285.98 285.78 285.81 45.2K
10:00 285.65 285.65 285.24 285.24 100.5K
10:01 285.08 285.08 284.73 284.73 111.7K
10:02 284.60 284.62 284.45 284.62 116.3K
10:03 284.68 284.68 284.46 284.52 22.9K
10:04 284.70 284.70 284.43 284.47 101.7K
10:05 284.41 284.64 284.33 284.33 40.9K
10:06 284.43 284.54 284.37 284.38 22.1K
10:07 284.42 284.42 284.14 284.14 26.4K
10:08 284.06 284.13 284.06 284.13 119.1K
10:09 284.13 284.13 283.88 283.88 22.9K
10:10 283.92 284.04 283.90 283.90 73.3K
10:11 283.89 284.28 283.89 284.28 22.2K
10:12 284.18 284.41 284.18 284.41 27.6K
10:13 284.45 284.45 284.19 284.19 80.5K
10:14 283.99 284.09 283.99 284.09 57.5K
10:15 284.10 284.10 283.99 283.99 63.4K
10:16 283.98 284.00 283.82 283.82 113.1K
10:17 283.82 283.90 283.57 283.57 51.0K
10:18 283.52 283.61 283.49 283.61 17.5K
10:19 283.54 283.78 283.54 283.69 46.5K
10:20 283.69 283.84 283.63 283.63 20.0K
10:21 283.69 283.87 283.69 283.87 18.0K
10:22 283.86 283.91 283.73 283.73 49.2K
10:23 283.73 283.87 283.73 283.85 26.5K
10:24 283.84 283.87 283.74 283.74 45.0K
10:25 283.76 284.06 283.76 284.06 33.4K
10:26 284.30 284.90 284.30 284.90 58.2K
10:27 284.83 284.85 284.81 284.81 63.2K
10:28 284.78 284.78 284.48 284.48 18.3K
10:29 284.49 284.57 284.28 284.28 23.0K
10:30 284.31 284.31 283.99 283.99 40.8K
10:31 283.93 283.93 283.67 283.67 82.0K
10:32 283.58 283.58 283.23 283.36 113.8K
10:33 283.22 283.22 283.16 283.17 31.9K
10:34 283.14 283.51 283.09 283.51 32.4K
10:35 283.30 283.30 283.19 283.19 79.5K
10:36 283.17 283.21 283.17 283.21 37.8K
10:37 283.24 283.34 283.24 283.31 30.9K
10:38 283.13 283.13 282.74 282.74 176.5K
10:39 282.72 282.72 281.91 281.91 52.0K
10:40 281.89 282.07 281.84 281.84 59.1K
10:41 281.81 281.81 281.65 281.80 21.7K
10:42 281.79 281.79 281.47 281.47 28.5K
10:43 281.48 281.80 281.48 281.67 21.9K
10:44 281.76 281.76 281.66 281.72 20.2K
10:45 281.62 281.62 281.49 281.49 38.0K
10:46 281.69 281.69 281.47 281.53 62.9K
10:47 281.63 281.63 281.32 281.48 89.7K
10:48 281.43 281.54 281.43 281.54 8.2K
10:49 281.52 281.69 281.52 281.69 28.4K
10:50 281.74 281.75 281.71 281.75 12.2K
10:51 281.77 281.98 281.77 281.96 27.9K
10:52 281.94 282.02 281.94 282.02 21.8K
10:53 282.14 282.28 282.14 282.28 33.6K
10:54 282.28 282.61 282.28 282.61 46.0K
10:55 282.56 282.61 282.53 282.60 32.4K
10:56 282.64 282.70 282.64 282.65 65.5K
10:57 282.68 282.88 282.68 282.87 10.7K
10:58 283.03 283.09 283.02 283.02 17.2K
10:59 283.14 283.28 283.14 283.28 71.3K
11:00 283.27 283.37 283.27 283.27 17.2K
11:01 283.38 283.38 283.23 283.31 22.3K
11:02 283.31 283.31 283.21 283.23 9.6K
11:03 283.19 283.19 283.07 283.07 118.1K
11:04 283.07 283.07 283.02 283.06 13.8K
11:05 283.08 283.08 282.80 282.80 54.3K
11:06 282.82 283.10 282.82 283.10 28.2K
11:07 283.11 283.11 282.92 282.93 14.9K
11:08 282.89 283.16 282.89 283.16 30.0K
11:09 283.13 283.13 283.08 283.08 4.9K
11:10 283.11 283.23 283.10 283.10 37.3K
11:11 283.18 283.18 282.93 282.93 56.8K
11:12 282.92 282.92 282.82 282.91 43.8K
11:13 282.87 282.92 282.84 282.92 21.8K
11:14 282.97 283.09 282.97 283.01 59.6K
11:15 282.99 282.99 282.87 282.87 56.1K
11:16 282.91 282.91 282.51 282.51 39.6K
11:17 282.49 282.49 282.40 282.40 37.3K
11:18 282.40 282.47 282.35 282.47 35.4K
11:19 282.48 282.59 282.48 282.56 19.7K
11:20 282.57 282.62 282.56 282.57 12.9K
11:21 282.63 282.63 282.57 282.58 8.8K
11:22 282.62 282.85 282.58 282.58 23.2K
11:23 282.48 282.53 282.43 282.49 24.6K
11:24 282.43 282.78 282.43 282.78 85.5K
11:25 282.77 282.87 282.77 282.83 26.8K
11:26 282.81 282.97 282.81 282.97 28.7K
11:27 282.95 282.95 282.83 282.89 19.9K
11:28 282.90 283.14 282.90 283.14 80.9K
11:29 283.15 283.15 283.01 283.01 41.6K
11:30 283.10 283.10 283.03 283.03 14.4K
11:31 282.72 282.72 282.59 282.68 42.4K
11:32 282.73 282.85 282.73 282.85 11.0K
11:33 282.85 282.96 282.85 282.90 12.9K
11:34 282.84 282.84 282.80 282.82 12.3K
11:35 282.71 282.71 282.47 282.47 42.6K
11:36 282.52 282.52 282.27 282.27 11.5K
11:37 282.25 282.35 282.25 282.30 15.1K
11:38 282.27 282.38 282.27 282.38 44.8K
11:39 282.29 282.42 282.29 282.42 16.0K
11:40 282.55 282.62 282.55 282.62 21.2K
11:41 282.66 282.66 282.19 282.19 32.9K
11:42 282.14 282.14 282.10 282.14 14.5K
11:43 282.13 282.13 282.10 282.10 11.0K
11:44 282.08 282.08 281.96 281.96 115.9K
11:45 281.98 281.98 281.95 281.97 61.3K
11:46 282.08 282.08 281.99 281.99 14.8K
11:47 282.05 282.06 281.94 281.94 9.7K
11:48 281.97 281.97 281.56 281.56 25.7K
11:49 281.48 281.48 281.23 281.23 49.0K
11:50 281.21 281.21 280.96 280.96 21.7K
11:51 280.99 280.99 280.90 280.98 39.6K
11:52 280.85 280.85 280.81 280.81 42.0K
11:53 280.83 280.83 280.77 280.77 9.6K
11:54 280.79 280.79 280.62 280.62 27.0K
11:55 280.60 280.75 280.60 280.75 26.7K
11:56 280.69 280.76 280.69 280.75 8.5K
11:57 280.75 280.79 280.67 280.69 6.7K
11:58 280.70 280.70 280.55 280.63 22.9K
11:59 280.67 280.67 280.58 280.61 8.9K
12:00 280.60 280.83 280.44 280.44 10.8K
12:01 280.35 280.35 280.10 280.10 11.0K
12:02 280.10 280.10 280.02 280.02 21.4K
12:03 280.00 280.00 279.90 279.90 30.1K
12:04 279.91 279.91 279.87 279.87 14.6K
12:05 279.89 279.92 279.72 279.72 42.5K
12:06 279.74 279.74 279.70 279.70 48.6K
12:07 279.71 279.74 279.71 279.74 13.8K
12:08 279.66 279.66 279.57 279.61 46.6K
12:09 279.60 279.78 279.60 279.74 23.2K
12:10 279.71 279.71 279.66 279.66 18.6K
12:11 279.70 279.72 279.65 279.72 3.0K
12:12 279.72 279.77 279.72 279.77 14.5K
12:13 279.77 279.85 279.77 279.80 31.1K
12:14 279.72 279.72 279.69 279.70 13.6K
12:15 279.86 279.93 279.86 279.87 11.5K
12:16 279.82 279.85 279.82 279.84 7.9K
12:17 279.87 279.92 279.69 279.69 6.3K
12:18 279.76 279.76 279.71 279.71 31.3K
12:19 279.76 279.94 279.76 279.94 34.0K
12:20 279.90 279.92 279.81 279.81 7.1K
12:21 279.85 279.85 279.75 279.76 4.6K
12:22 279.70 279.70 279.56 279.56 10.7K
12:23 279.36 279.36 279.32 279.34 45.4K
12:24 279.35 279.35 279.30 279.30 10.1K
12:25 279.31 279.34 279.31 279.32 5.9K
12:26 279.34 279.35 279.29 279.29 11.3K
12:27 279.36 279.41 279.36 279.41 18.0K
12:28 279.36 279.37 279.29 279.29 11.5K
12:29 279.28 279.38 279.28 279.38 32.2K
12:30 279.41 279.47 279.39 279.47 23.9K
12:31 279.47 279.49 279.46 279.46 23.9K
12:32 279.42 279.67 279.42 279.67 22.3K
12:33 279.58 279.73 279.58 279.73 11.9K
12:34 280.04 280.16 280.01 280.16 15.8K
12:35 280.13 280.14 280.09 280.09 9.9K
12:36 280.13 280.19 280.13 280.19 10.0K
12:37 280.17 280.19 279.85 279.85 20.2K
12:38 279.73 279.73 279.55 279.59 264.7K
12:39 279.60 279.60 279.58 279.58 8.1K
12:40 279.65 279.77 279.65 279.77 9.4K
12:41 279.84 279.89 279.80 279.80 15.3K
12:42 279.80 279.80 279.74 279.79 15.0K
12:43 279.79 279.79 279.74 279.74 13.4K
12:44 279.75 279.81 279.75 279.81 13.5K
12:45 279.82 279.82 279.78 279.78 7.6K
12:46 279.77 279.77 279.23 279.23 14.5K
12:47 279.24 279.38 279.24 279.33 8.8K
12:48 279.37 279.40 279.37 279.39 23.3K
12:49 279.43 279.45 279.43 279.45 7.3K
12:50 279.46 279.46 279.37 279.37 4.7K
12:51 279.40 279.51 279.40 279.41 8.6K
12:52 279.33 279.33 279.32 279.33 8.7K
12:53 279.38 279.38 279.35 279.37 4.5K
12:54 279.38 279.46 279.38 279.46 25.6K
12:55 279.45 279.45 279.42 279.43 26.3K
12:56 279.45 279.56 279.45 279.56 8.6K
12:57 279.63 279.64 279.60 279.64 8.6K
12:58 279.64 279.68 279.64 279.65 44.7K
12:59 279.66 279.85 279.66 279.85 5.5K
13:00 279.86 279.86 279.82 279.82 4.3K
13:01 279.83 279.87 279.83 279.87 23.2K
13:02 279.89 279.90 279.86 279.90 3.9K
13:03 279.95 280.04 279.95 280.04 4.9K
13:04 280.05 280.06 280.03 280.06 50.1K
13:05 280.06 280.08 280.06 280.07 6.0K
13:06 280.08 280.19 280.08 280.12 9.1K
13:07 280.14 280.14 280.13 280.13 16.7K
13:08 280.13 280.19 280.13 280.19 20.4K
13:09 280.26 280.26 280.22 280.22 38.1K
13:10 280.25 280.59 280.25 280.57 5.3K
13:11 280.57 280.57 280.38 280.42 4.9K
13:12 280.42 280.44 280.41 280.42 12.3K
13:13 280.42 280.59 280.42 280.59 6.7K
13:14 279.69 280.11 279.69 280.11 17.4K
13:15 280.13 280.13 280.11 280.11 43.9K
13:16 280.10 280.11 280.01 280.01 8.5K
13:17 280.04 280.18 280.04 280.04 46.4K
13:18 280.06 280.09 280.05 280.05 15.2K
13:19 280.07 280.61 280.07 280.59 5.4K
13:20 280.59 280.67 280.58 280.67 5.2K
13:21 280.51 280.51 280.25 280.25 24.7K
13:22 280.29 280.41 280.29 280.41 23.9K
13:23 280.41 280.41 280.36 280.36 5.2K
13:24 280.36 280.36 280.29 280.29 9.7K
13:25 280.31 280.34 280.28 280.34 34.4K
13:26 280.32 280.33 280.30 280.30 21.6K
13:27 280.32 280.32 280.26 280.26 5.3K
13:28 280.28 280.28 280.26 280.26 7.9K
13:29 280.25 280.25 280.22 280.22 14.8K
13:30 280.20 280.20 280.06 280.06 15.3K
13:31 280.02 280.04 280.01 280.04 12.4K
13:32 280.04 280.17 280.03 280.15 20.1K
13:33 280.13 280.15 280.10 280.10 4.6K
13:34 280.08 280.35 280.08 280.35 8.9K
13:35 280.78 280.81 280.78 280.81 17.7K
13:36 280.81 280.81 280.76 280.76 30.5K
13:37 280.68 280.68 280.59 280.59 20.2K
13:38 280.55 280.58 280.55 280.58 42.5K
13:39 280.65 280.65 280.63 280.63 11.4K
13:40 280.65 280.66 280.61 280.66 8.5K
13:41 280.67 280.67 280.60 280.62 38.3K
13:42 280.62 280.63 280.59 280.59 16.8K
13:43 280.59 280.61 280.59 280.61 5.8K
13:44 280.59 280.59 280.48 280.53 23.3K
13:45 280.53 280.55 280.49 280.49 24.4K
13:46 280.49 280.49 280.40 280.40 6.7K
13:47 280.39 280.41 280.37 280.37 22.4K
13:48 280.38 280.40 280.37 280.37 10.6K
13:49 280.38 280.40 280.38 280.39 5.5K
13:50 280.39 280.39 280.31 280.37 8.6K
13:51 280.40 280.43 280.40 280.43 5.7K
13:52 280.43 280.43 280.33 280.34 10.4K
13:53 280.37 280.37 280.33 280.33 5.3K
13:54 280.35 280.35 280.29 280.29 8.1K
13:55 280.33 280.33 280.26 280.26 4.0K
13:56 280.27 280.27 280.25 280.27 4.1K
13:57 280.28 280.31 280.28 280.31 3.1K
13:58 280.31 280.31 280.20 280.23 7.4K
13:59 280.20 280.21 280.20 280.21 4.9K
14:00 280.21 280.24 280.21 280.22 3.3K
14:01 280.25 280.30 280.21 280.30 8.7K
14:02 280.29 280.33 280.27 280.33 2.7K
14:03 280.40 280.54 280.36 280.54 78.3K
14:04 280.56 280.56 280.52 280.52 10.8K
14:05 280.52 280.67 280.52 280.67 16.0K
14:06 280.86 281.02 280.86 281.02 14.1K
14:07 281.03 281.12 281.03 281.11 6.2K
14:08 280.79 280.79 280.69 280.69 10.6K
14:09 280.77 280.79 280.74 280.74 3.7K
14:10 280.80 280.95 280.80 280.95 27.8K
14:11 280.90 280.94 280.90 280.90 7.1K
14:12 280.90 280.95 280.90 280.95 6.6K
14:13 280.97 281.01 280.97 280.99 3.8K
14:14 280.98 280.98 280.84 280.84 7.2K
14:15 280.81 280.82 280.76 280.78 12.8K
14:16 280.77 280.77 280.71 280.71 14.0K
14:17 280.44 280.44 280.40 280.40 11.5K
14:18 280.40 280.44 280.40 280.41 6.1K
14:19 280.43 280.43 280.38 280.38 2.6K
14:20 280.40 280.42 280.34 280.34 9.4K
14:21 280.31 280.31 280.26 280.26 4.3K
14:22 280.21 280.21 280.14 280.14 6.5K
14:23 280.06 280.06 279.94 279.96 19.0K
14:24 279.99 280.02 279.99 279.99 11.4K
14:25 280.01 280.07 280.01 280.05 6.7K
14:26 280.07 280.09 280.07 280.09 199.9K
14:27 280.06 280.10 280.06 280.09 5.3K
14:28 280.09 280.13 280.07 280.13 8.7K
14:29 280.15 280.15 280.12 280.13 24.9K
14:30 280.20 280.21 280.12 280.12 31.3K
14:31 279.90 279.92 279.90 279.92 16.4K
14:32 279.93 279.93 279.65 279.65 8.0K
14:33 279.64 279.74 279.64 279.74 3.6K
14:34 279.75 279.75 279.71 279.71 13.1K
14:35 279.68 279.70 279.63 279.63 4.4K
14:36 279.63 279.64 279.62 279.63 2.4K
14:37 279.54 279.54 279.48 279.48 42.1K
14:38 279.44 279.44 279.40 279.42 13.5K
14:39 279.39 279.39 279.32 279.36 5.6K
14:40 279.35 279.37 279.30 279.30 41.8K
14:41 278.85 278.95 278.85 278.91 18.7K
14:42 278.93 278.94 278.84 278.84 13.7K
14:43 278.87 278.91 278.87 278.88 32.6K
14:44 278.89 279.17 278.89 279.17 9.3K
14:45 279.18 279.22 279.17 279.17 29.0K
14:46 279.17 279.17 279.13 279.15 5.3K
14:47 279.11 279.13 278.88 278.88 20.6K
14:48 278.81 278.83 278.76 278.76 24.3K
14:49 278.80 278.80 278.76 278.76 18.5K
14:50 278.75 278.87 278.75 278.86 35.1K
14:51 278.84 278.85 278.83 278.83 22.2K
14:52 278.78 278.79 278.73 278.73 3.2K
14:53 278.75 278.75 278.71 278.71 18.9K
14:54 278.68 278.68 278.67 278.67 2.9K
14:55 278.62 278.68 278.62 278.68 14.8K
14:56 278.67 278.67 278.61 278.61 13.6K
14:57 278.59 278.60 278.55 278.56 29.1K
14:58 278.58 278.58 278.53 278.56 34.5K
14:59 278.60 278.60 278.58 278.58 5.3K
15:00 278.61 278.61 278.60 278.60 17.5K
15:01 278.60 278.60 278.50 278.50 33.3K
15:02 278.45 278.47 278.44 278.44 7.9K
15:03 278.42 278.42 278.32 278.34 23.5K
15:04 278.35 278.65 278.35 278.65 10.3K
15:05 278.61 278.61 278.56 278.56 9.4K
15:06 278.57 278.71 278.57 278.71 6.8K
15:07 278.74 278.74 278.62 278.62 15.1K
15:08 278.62 278.62 278.55 278.55 14.0K
15:09 278.48 278.55 278.44 278.44 12.4K
15:10 278.43 278.43 278.40 278.43 22.3K
15:11 278.43 278.43 278.21 278.21 25.1K
15:12 278.17 278.17 278.11 278.11 19.5K
15:13 278.19 278.21 278.19 278.20 42.4K
15:14 278.18 278.24 278.14 278.14 10.5K
15:15 278.40 278.42 278.29 278.35 7.8K
15:16 278.33 278.77 278.33 278.64 5.3K
15:17 278.62 278.62 278.21 278.21 14.3K
15:18 278.22 278.25 278.21 278.24 7.9K
15:19 278.25 278.31 278.25 278.28 5.4K
15:20 278.29 278.29 278.19 278.19 20.9K
15:21 278.23 278.27 278.23 278.27 12.7K
15:22 278.26 278.26 278.19 278.20 18.8K
15:23 278.21 278.29 278.21 278.28 3.9K
15:24 278.32 278.35 278.30 278.30 8.2K
15:25 278.30 278.42 278.30 278.38 11.7K
15:26 278.36 278.36 278.24 278.24 16.0K
15:27 278.08 278.13 278.04 278.13 8.9K
15:28 278.12 278.12 278.10 278.10 9.6K
15:29 278.04 278.04 278.00 278.00 13.3K
15:30 277.96 277.96 277.82 277.82 23.2K
15:31 277.80 277.80 277.73 277.75 30.3K
15:32 277.74 277.91 277.72 277.91 24.1K
15:33 277.89 277.89 277.85 277.85 10.7K
15:34 277.77 277.77 277.64 277.64 30.3K
15:35 277.57 277.57 277.40 277.40 64.9K
15:36 277.37 277.39 277.35 277.35 26.4K
15:37 277.37 277.37 277.30 277.30 17.1K
15:38 277.30 277.37 277.30 277.35 23.1K
15:39 277.36 277.51 277.36 277.49 25.2K
15:40 277.54 277.80 277.54 277.80 20.6K
15:41 277.67 277.67 277.52 277.58 11.9K
15:42 277.57 277.57 277.32 277.32 24.5K
15:43 277.35 277.45 277.35 277.43 16.9K
15:44 277.44 277.44 277.18 277.18 107.2K
15:45 277.13 277.13 276.99 276.99 45.1K
15:46 277.03 277.28 277.03 277.15 29.0K
15:47 277.18 277.32 277.18 277.32 30.8K
15:48 277.33 277.42 277.33 277.40 23.1K
15:49 277.57 277.67 277.57 277.67 25.0K
15:50 277.74 278.08 277.74 278.08 64.1K
15:51 278.09 278.09 277.97 277.97 31.0K
15:52 277.94 277.94 277.78 277.78 34.1K
15:53 277.86 277.86 277.76 277.82 35.4K
15:54 277.84 277.84 277.76 277.76 43.9K
15:55 277.92 278.05 277.92 277.96 195.3K
15:56 278.20 278.32 278.20 278.31 65.7K
15:57 278.32 278.44 278.32 278.44 66.9K
15:58 278.43 278.43 278.34 278.34 72.0K
15:59 278.35 278.44 278.32 278.44 227.4K
16:00 278.41 278.41 278.39 278.39 1,248.8K
16:01 278.39 278.39 278.39 278.39 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