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

SPTTTK
🏛️ 加拿大 →
330.67
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 287.28 288.58 287.28 288.58 1,399.3K
09:31 288.57 288.91 288.57 288.89 188.7K
09:32 288.66 288.93 288.66 288.89 65.2K
09:33 288.84 288.84 288.39 288.39 33.2K
09:34 288.29 288.48 288.29 288.48 37.1K
09:35 288.68 289.07 288.68 288.99 104.7K
09:36 289.14 289.38 289.14 289.31 33.4K
09:37 289.28 289.28 289.09 289.09 25.3K
09:38 289.11 289.11 289.00 289.00 14.5K
09:39 288.83 288.87 288.77 288.87 14.0K
09:40 288.91 288.91 288.79 288.85 25.3K
09:41 288.80 289.06 288.80 288.99 40.1K
09:42 288.77 288.77 288.38 288.58 25.1K
09:43 288.48 288.50 288.40 288.48 22.8K
09:44 288.61 288.75 288.61 288.75 16.4K
09:45 288.89 288.90 288.67 288.67 37.7K
09:46 288.63 288.63 288.42 288.53 20.1K
09:47 288.41 288.41 288.12 288.25 20.3K
09:48 288.30 288.30 288.01 288.01 24.1K
09:49 287.96 288.02 287.82 287.82 32.2K
09:50 287.93 287.93 287.60 287.88 27.6K
09:51 288.16 288.20 287.86 287.86 25.1K
09:52 287.76 287.91 287.76 287.91 22.5K
09:53 287.90 287.90 287.44 287.44 27.2K
09:54 287.53 287.76 287.53 287.53 20.8K
09:55 287.52 287.52 287.36 287.36 20.3K
09:56 287.38 287.40 287.25 287.39 20.4K
09:57 287.27 287.37 286.43 286.43 19.4K
09:58 286.48 286.48 286.28 286.28 10.1K
09:59 286.26 286.26 286.08 286.10 15.8K
10:00 286.00 286.17 286.00 286.13 17.4K
10:01 286.13 286.13 285.58 285.58 20.2K
10:02 285.63 285.87 285.63 285.85 8.2K
10:03 285.82 285.82 285.62 285.77 31.0K
10:04 285.81 285.95 285.81 285.86 14.5K
10:05 285.81 286.27 285.81 286.22 9.4K
10:06 285.99 286.07 285.90 286.07 20.3K
10:07 285.90 286.18 285.88 286.18 11.4K
10:08 286.17 286.17 285.99 285.99 13.0K
10:09 285.93 286.29 285.93 286.29 14.7K
10:10 286.31 286.35 286.26 286.26 8.9K
10:11 286.21 286.31 286.16 286.16 21.4K
10:12 286.26 286.44 286.26 286.44 13.6K
10:13 286.44 286.52 286.43 286.43 14.9K
10:14 286.45 286.63 286.45 286.47 10.0K
10:15 286.49 286.50 286.38 286.38 27.8K
10:16 286.43 286.46 286.32 286.35 19.1K
10:17 286.40 286.40 286.34 286.37 6.5K
10:18 286.41 286.75 286.41 286.75 37.2K
10:19 286.86 286.99 286.86 286.86 14.8K
10:20 286.84 286.84 286.66 286.70 14.4K
10:21 286.61 286.61 286.48 286.51 26.4K
10:22 286.49 286.49 286.27 286.47 41.4K
10:23 286.53 286.53 286.37 286.37 14.3K
10:24 286.23 286.23 285.79 285.79 39.1K
10:25 285.36 285.36 285.11 285.25 24.4K
10:26 285.28 285.30 285.22 285.22 41.5K
10:27 285.19 285.62 285.19 285.62 10.6K
10:28 285.58 285.82 285.58 285.82 26.1K
10:29 285.86 285.86 285.74 285.75 18.2K
10:30 285.76 285.89 285.76 285.89 14.4K
10:31 285.77 285.87 285.72 285.87 14.3K
10:32 285.90 285.94 285.90 285.91 16.6K
10:33 285.89 285.91 285.86 285.86 7.9K
10:34 285.87 285.87 285.58 285.58 8.7K
10:35 285.54 285.81 285.54 285.80 11.2K
10:36 285.83 285.91 285.82 285.91 11.0K
10:37 285.90 285.90 285.85 285.90 13.6K
10:38 285.91 285.94 285.91 285.94 9.5K
10:39 285.91 285.95 285.91 285.91 5.1K
10:40 285.94 285.94 285.63 285.63 36.2K
10:41 285.52 285.54 285.26 285.26 40.9K
10:42 285.18 285.20 285.08 285.08 16.0K
10:43 285.15 285.24 285.15 285.23 16.3K
10:44 285.24 285.24 285.09 285.12 28.1K
10:45 285.22 285.22 284.93 284.93 14.1K
10:46 284.84 284.87 284.67 284.67 14.8K
10:47 284.78 284.91 284.78 284.82 22.8K
10:48 284.83 284.83 284.61 284.70 11.6K
10:49 284.73 284.84 284.73 284.84 8.9K
10:50 284.72 284.72 284.51 284.51 16.0K
10:51 284.46 284.46 284.25 284.34 24.9K
10:52 284.45 284.63 284.45 284.63 12.6K
10:53 284.59 284.71 284.55 284.71 17.8K
10:54 284.61 284.62 284.57 284.60 15.9K
10:55 284.57 284.65 284.57 284.65 5.2K
10:56 284.73 284.73 284.62 284.63 11.3K
10:57 284.69 284.84 284.69 284.84 35.9K
10:58 284.87 284.96 284.87 284.87 18.9K
10:59 284.81 284.87 284.81 284.87 21.2K
11:00 284.86 284.86 284.53 284.53 15.4K
11:01 284.35 284.47 284.29 284.47 16.6K
11:02 284.42 284.42 284.22 284.28 27.5K
11:03 284.30 284.64 284.30 284.58 13.6K
11:04 284.53 284.53 284.45 284.45 11.2K
11:05 284.42 284.65 284.39 284.65 4.4K
11:06 284.64 284.65 284.58 284.65 8.8K
11:07 284.65 284.65 284.49 284.61 3.7K
11:08 284.66 284.67 284.61 284.61 3.1K
11:09 284.62 284.75 284.62 284.68 29.1K
11:10 284.68 284.86 284.68 284.86 6.5K
11:11 284.91 284.96 284.83 284.96 8.6K
11:12 284.96 284.99 284.95 284.99 4.7K
11:13 284.99 285.03 284.99 285.02 20.9K
11:14 285.04 285.13 285.04 285.13 14.0K
11:15 285.20 285.26 285.20 285.26 19.7K
11:16 285.20 285.37 285.20 285.37 7.4K
11:17 285.32 285.49 285.32 285.49 22.0K
11:18 285.49 285.56 285.46 285.48 14.4K
11:19 285.49 285.51 285.44 285.44 14.9K
11:20 285.49 285.49 285.27 285.27 16.3K
11:21 285.24 285.37 285.24 285.37 6.3K
11:22 285.47 285.48 285.39 285.48 12.9K
11:23 285.42 285.53 285.42 285.53 2.5K
11:24 285.58 285.61 285.57 285.61 4.3K
11:25 285.60 285.68 285.60 285.64 5.5K
11:26 285.72 285.74 285.68 285.74 11.5K
11:27 285.72 285.79 285.72 285.79 13.0K
11:28 285.75 285.75 285.64 285.68 7.1K
11:29 285.70 285.70 285.63 285.64 2.8K
11:30 285.64 285.75 285.64 285.75 7.3K
11:31 285.71 285.82 285.71 285.82 24.0K
11:32 285.78 285.78 285.67 285.70 5.7K
11:33 285.70 285.79 285.70 285.79 6.9K
11:34 285.77 285.83 285.73 285.73 8.8K
11:35 285.73 285.73 285.53 285.53 4.2K
11:36 285.59 285.71 285.59 285.66 10.7K
11:37 285.68 285.76 285.68 285.73 5.6K
11:38 285.71 285.72 285.71 285.72 8.8K
11:39 285.72 285.74 285.72 285.74 5.6K
11:40 285.70 285.75 285.69 285.75 7.5K
11:41 285.75 285.82 285.75 285.82 15.0K
11:42 285.74 285.74 285.62 285.66 5.2K
11:43 285.70 285.75 285.70 285.71 3.3K
11:44 285.71 285.75 285.71 285.75 4.7K
11:45 285.79 285.79 285.64 285.64 10.8K
11:46 285.63 285.64 285.63 285.64 11.6K
11:47 285.69 285.69 285.57 285.61 9.4K
11:48 285.69 285.69 285.57 285.57 7.1K
11:49 285.60 285.70 285.60 285.70 49.8K
11:50 285.73 285.73 285.54 285.54 11.7K
11:51 285.58 285.62 285.58 285.58 3.8K
11:52 285.56 285.56 285.50 285.50 5.6K
11:53 285.49 285.49 285.32 285.32 19.7K
11:54 285.39 285.39 285.27 285.27 11.2K
11:55 285.24 285.24 285.15 285.17 6.0K
11:56 285.19 285.19 285.09 285.15 7.5K
11:57 285.20 285.20 285.17 285.17 7.2K
11:58 285.12 285.12 285.03 285.03 6.2K
11:59 285.04 285.07 285.03 285.05 6.0K
12:00 285.05 285.08 285.05 285.05 9.1K
12:01 285.11 285.11 285.00 285.06 9.6K
12:02 285.06 285.06 285.03 285.04 5.5K
12:03 284.98 284.98 284.94 284.95 9.7K
12:04 284.95 284.95 284.90 284.92 9.7K
12:05 284.86 284.95 284.86 284.94 6.2K
12:06 284.90 284.92 284.86 284.86 5.2K
12:07 284.73 284.84 284.73 284.84 10.1K
12:08 284.86 284.86 284.85 284.86 2.5K
12:09 284.81 284.81 284.75 284.75 6.2K
12:10 284.80 284.86 284.80 284.86 5.8K
12:11 284.87 284.94 284.87 284.92 7.6K
12:12 284.98 284.98 284.94 284.95 3.9K
12:13 284.91 284.91 284.77 284.77 8.5K
12:14 284.84 284.84 284.76 284.76 6.7K
12:15 284.77 284.77 284.67 284.70 6.4K
12:16 284.63 284.63 284.58 284.62 8.1K
12:17 284.56 284.57 284.48 284.51 11.8K
12:18 284.50 284.54 284.50 284.54 1.7K
12:19 284.59 284.65 284.59 284.65 8.1K
12:20 284.64 284.64 284.60 284.60 2.1K
12:21 284.62 284.62 284.58 284.58 8.1K
12:22 284.57 284.57 284.55 284.55 3.4K
12:23 284.58 284.58 284.44 284.44 9.3K
12:24 284.40 284.46 284.40 284.41 6.6K
12:25 284.45 284.46 284.30 284.30 19.6K
12:26 284.27 284.34 284.26 284.31 12.6K
12:27 284.31 284.36 284.26 284.36 19.7K
12:28 284.38 284.38 284.35 284.35 1.1K
12:29 284.34 284.34 284.23 284.29 2.3K
12:30 284.29 284.31 284.21 284.21 7.4K
12:31 284.22 284.24 284.21 284.22 20.2K
12:32 284.23 284.28 284.23 284.27 6.0K
12:33 284.25 284.25 284.22 284.22 3.6K
12:34 284.22 284.26 284.22 284.26 2.1K
12:35 284.21 284.21 284.16 284.17 7.0K
12:36 284.17 284.27 284.17 284.25 4.8K
12:37 284.20 284.26 284.20 284.25 3.4K
12:38 284.31 284.34 284.29 284.34 2.8K
12:39 284.34 284.34 284.33 284.33 1.3K
12:40 284.32 284.32 284.23 284.28 6.4K
12:41 284.30 284.36 284.30 284.32 49.1K
12:42 284.31 284.34 284.31 284.33 3.9K
12:43 284.43 284.44 284.42 284.44 12.4K
12:44 284.41 284.49 284.41 284.49 8.0K
12:45 284.46 284.47 284.41 284.46 12.6K
12:46 284.49 284.52 284.49 284.51 2.3K
12:47 284.47 284.47 284.41 284.41 10.8K
12:48 284.38 284.38 284.33 284.34 8.9K
12:49 284.35 284.39 284.26 284.26 6.9K
12:50 284.28 284.31 284.27 284.31 29.6K
12:51 284.32 284.32 284.23 284.23 3.9K
12:52 284.22 284.33 284.22 284.33 12.2K
12:53 284.25 284.25 284.24 284.24 4.2K
12:54 284.28 284.32 284.28 284.32 3.0K
12:55 284.31 284.43 284.31 284.41 5.7K
12:56 284.42 284.42 284.39 284.40 2.6K
12:57 284.41 284.45 284.41 284.41 51.9K
12:58 284.41 284.42 284.41 284.41 2.0K
12:59 284.35 284.35 284.03 284.03 28.5K
13:00 284.11 284.12 284.07 284.12 8.7K
13:01 284.18 284.19 284.17 284.17 10.7K
13:02 284.11 284.12 284.11 284.11 6.9K
13:03 284.13 284.17 284.13 284.14 5.4K
13:04 284.12 284.12 283.96 283.96 5.4K
13:05 283.93 283.93 283.82 283.82 7.1K
13:06 283.79 283.79 283.71 283.71 64.8K
13:07 283.70 283.70 283.61 283.61 15.2K
13:08 283.65 283.65 283.54 283.55 6.3K
13:09 283.61 283.61 283.58 283.60 16.9K
13:10 283.59 283.69 283.54 283.69 4.8K
13:11 283.72 283.72 283.59 283.62 15.1K
13:12 283.65 283.77 283.65 283.77 4.8K
13:13 283.81 283.83 283.78 283.78 8.0K
13:14 283.81 283.81 283.79 283.80 5.5K
13:15 283.82 284.00 283.82 284.00 8.5K
13:16 283.93 283.93 283.81 283.81 8.4K
13:17 283.79 283.79 283.67 283.67 6.8K
13:18 283.64 283.64 283.59 283.59 7.2K
13:19 283.56 283.74 283.56 283.70 6.6K
13:20 283.58 283.58 283.52 283.55 7.3K
13:21 283.50 283.50 283.45 283.48 9.6K
13:22 283.52 283.52 283.49 283.49 5.1K
13:23 283.55 283.55 283.44 283.44 17.4K
13:24 283.42 283.44 283.42 283.44 7.3K
13:25 283.47 283.50 283.47 283.50 14.8K
13:26 283.52 283.52 283.30 283.30 10.4K
13:27 283.27 283.27 283.14 283.14 19.8K
13:28 283.11 283.11 282.89 282.89 31.2K
13:29 282.76 282.82 282.75 282.75 18.2K
13:30 282.68 282.75 282.60 282.75 16.7K
13:31 282.71 282.76 282.69 282.76 9.9K
13:32 282.82 282.82 282.67 282.67 11.0K
13:33 282.65 282.65 282.28 282.28 5.3K
13:34 282.26 282.36 282.26 282.32 16.1K
13:35 282.34 282.44 282.32 282.43 6.2K
13:36 282.31 282.31 282.22 282.24 13.8K
13:37 282.29 282.29 282.10 282.10 83.7K
13:38 282.23 282.23 282.15 282.18 3.4K
13:39 282.19 282.19 282.04 282.04 15.6K
13:40 282.08 282.13 282.06 282.13 40.9K
13:41 282.08 282.18 282.08 282.18 5.3K
13:42 282.30 282.68 282.30 282.68 8.5K
13:43 282.66 282.68 282.62 282.62 5.3K
13:44 282.62 282.62 282.49 282.49 10.1K
13:45 282.40 282.49 282.40 282.48 6.5K
13:46 282.41 282.45 282.40 282.45 5.1K
13:47 282.36 282.38 282.36 282.38 23.6K
13:48 282.36 282.37 282.29 282.32 20.1K
13:49 282.33 282.35 282.33 282.33 3.2K
13:50 282.34 282.45 282.34 282.45 26.3K
13:51 282.45 282.51 282.45 282.51 3.1K
13:52 282.50 282.50 282.45 282.45 6.2K
13:53 282.47 282.47 282.39 282.44 5.4K
13:54 282.49 282.59 282.49 282.59 5.7K
13:55 282.60 282.61 282.60 282.60 4.6K
13:56 282.62 282.70 282.62 282.67 25.1K
13:57 282.67 282.70 282.67 282.67 15.5K
13:58 282.66 282.68 282.65 282.68 5.0K
13:59 282.62 282.67 282.62 282.66 3.1K
14:00 282.68 282.68 282.63 282.64 4.1K
14:01 282.65 282.65 282.63 282.65 9.4K
14:02 282.65 282.72 282.65 282.70 47.0K
14:03 282.71 282.73 282.67 282.73 4.9K
14:04 282.73 282.81 282.73 282.81 12.8K
14:05 282.78 282.78 282.77 282.77 7.6K
14:06 282.77 282.81 282.77 282.80 3.6K
14:07 282.77 282.77 282.74 282.76 3.6K
14:08 282.81 282.81 282.74 282.74 26.8K
14:09 282.74 282.76 282.73 282.73 3.9K
14:10 282.73 282.85 282.73 282.85 16.2K
14:11 282.84 282.84 282.80 282.83 11.3K
14:12 282.83 282.83 282.80 282.80 3.4K
14:13 282.85 282.85 282.80 282.81 5.2K
14:14 282.81 282.87 282.81 282.81 33.2K
14:15 282.80 282.85 282.79 282.79 12.5K
14:16 282.78 282.81 282.77 282.77 6.5K
14:17 282.75 282.80 282.71 282.80 6.7K
14:18 282.84 282.98 282.84 282.98 5.1K
14:19 282.98 283.06 282.98 283.06 6.8K
14:20 283.10 283.18 283.10 283.17 8.4K
14:21 283.11 283.11 283.03 283.03 7.3K
14:22 283.05 283.05 282.97 282.97 6.3K
14:23 282.96 283.00 282.96 282.97 4.5K
14:24 282.97 282.97 282.95 282.96 6.3K
14:25 282.96 282.99 282.96 282.97 5.1K
14:26 282.97 283.11 282.95 283.11 5.0K
14:27 283.13 283.15 283.13 283.13 9.1K
14:28 283.18 283.18 283.08 283.10 8.5K
14:29 283.19 283.22 283.17 283.22 8.2K
14:30 283.20 283.26 283.13 283.13 1.7K
14:31 283.13 283.13 283.03 283.03 4.7K
14:32 283.07 283.13 283.07 283.13 6.3K
14:33 283.16 283.16 283.10 283.10 5.7K
14:34 283.10 283.19 283.10 283.19 6.7K
14:35 283.22 283.33 283.20 283.33 9.0K
14:36 283.34 283.42 283.34 283.41 7.7K
14:37 283.40 283.40 283.30 283.30 16.2K
14:38 283.21 283.22 283.21 283.22 7.1K
14:39 283.29 283.45 283.29 283.44 15.9K
14:40 283.44 283.44 283.34 283.37 3.6K
14:41 283.36 283.39 283.36 283.39 4.9K
14:42 283.45 283.48 283.45 283.45 4.8K
14:43 283.45 283.45 283.35 283.35 8.1K
14:44 283.37 283.40 283.37 283.40 6.8K
14:45 283.38 283.44 283.38 283.44 6.2K
14:46 283.44 283.47 283.44 283.47 8.2K
14:47 283.47 283.47 283.40 283.42 8.0K
14:48 283.42 283.42 283.40 283.42 4.4K
14:49 283.37 283.37 283.35 283.37 3.3K
14:50 283.41 283.42 283.37 283.42 3.8K
14:51 283.40 283.40 283.31 283.31 8.7K
14:52 283.31 283.33 283.27 283.27 11.7K
14:53 283.27 283.27 283.23 283.23 50.6K
14:54 283.23 283.29 283.23 283.25 3.4K
14:55 283.22 283.22 283.17 283.17 9.2K
14:56 283.17 283.17 283.01 283.01 18.0K
14:57 282.82 282.88 282.82 282.88 31.7K
14:58 282.79 282.79 282.77 282.77 6.9K
14:59 282.73 282.73 282.71 282.73 24.4K
15:00 282.75 282.85 282.74 282.83 8.7K
15:01 282.80 282.91 282.80 282.88 10.4K
15:02 282.88 282.97 282.86 282.97 6.4K
15:03 282.93 282.93 282.86 282.86 7.9K
15:04 282.84 282.85 282.82 282.85 3.3K
15:05 282.81 282.81 282.76 282.81 5.5K
15:06 282.85 282.89 282.84 282.84 7.5K
15:07 282.80 282.82 282.75 282.79 6.0K
15:08 282.79 282.91 282.79 282.91 3.2K
15:09 282.93 282.98 282.93 282.93 6.0K
15:10 282.92 282.92 282.86 282.87 5.6K
15:11 282.89 282.99 282.89 282.99 6.9K
15:12 283.01 283.13 283.01 283.13 7.5K
15:13 283.11 283.14 283.10 283.14 16.3K
15:14 283.11 283.11 283.04 283.05 4.5K
15:15 283.10 283.10 282.99 282.99 4.1K
15:16 283.03 283.08 283.03 283.08 18.6K
15:17 283.07 283.07 282.99 282.99 5.8K
15:18 283.02 283.04 283.00 283.00 18.2K
15:19 283.00 283.03 283.00 283.03 6.7K
15:20 283.01 283.01 282.99 283.01 6.9K
15:21 283.04 283.04 282.90 282.90 6.1K
15:22 282.92 282.93 282.90 282.93 9.8K
15:23 282.91 283.00 282.91 283.00 10.1K
15:24 283.01 283.05 282.98 282.98 14.8K
15:25 282.92 282.92 282.88 282.88 11.4K
15:26 282.92 282.92 282.79 282.87 10.2K
15:27 282.86 282.89 282.86 282.88 115.6K
15:28 282.87 282.91 282.79 282.79 16.0K
15:29 282.83 282.89 282.83 282.84 7.1K
15:30 282.77 282.81 282.77 282.80 21.9K
15:31 282.81 282.81 282.74 282.76 11.4K
15:32 282.81 282.81 282.78 282.78 24.0K
15:33 282.79 282.79 282.73 282.73 12.5K
15:34 282.57 282.60 282.55 282.60 18.5K
15:35 282.59 282.67 282.59 282.66 11.8K
15:36 282.65 282.65 282.65 282.65 6.2K
15:37 282.67 282.67 282.64 282.65 16.2K
15:38 282.66 282.72 282.66 282.69 15.3K
15:39 282.69 282.71 282.66 282.66 16.3K
15:40 282.64 282.73 282.64 282.68 11.0K
15:41 282.70 282.98 282.70 282.97 6.1K
15:42 282.97 283.00 282.96 283.00 19.7K
15:43 282.99 283.01 282.99 283.01 8.3K
15:44 282.99 283.06 282.97 283.06 48.6K
15:45 283.07 283.07 282.75 282.75 13.4K
15:46 282.75 282.75 282.71 282.71 26.7K
15:47 282.71 282.71 282.65 282.66 18.4K
15:48 282.68 282.71 282.68 282.69 15.3K
15:49 282.66 282.69 282.56 282.69 20.5K
15:50 282.79 283.17 282.79 283.15 135.5K
15:51 283.16 283.78 283.16 283.77 64.2K
15:52 283.78 283.78 283.44 283.46 45.1K
15:53 283.44 283.44 283.23 283.27 161.6K
15:54 283.29 283.29 283.14 283.22 74.6K
15:55 283.34 283.45 283.34 283.42 83.9K
15:56 283.61 283.66 283.52 283.52 102.3K
15:57 283.50 283.50 283.35 283.35 195.2K
15:58 283.35 283.43 283.35 283.40 179.0K
15:59 283.41 283.55 283.41 283.55 238.7K
16:00 283.59 283.59 283.56 283.56 7,116.1K
16:01 283.56 283.56 283.56 283.56 90.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据