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

SPTTTK
🏛️ 加拿大 →
327.61
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 282.99 282.99 282.32 282.32 404.7K
09:31 282.39 282.39 281.53 281.53 15.9K
09:32 281.54 281.54 280.89 280.89 121.3K
09:33 281.16 281.16 280.46 280.46 18.3K
09:34 280.45 280.75 280.31 280.75 43.2K
09:35 281.23 281.46 281.23 281.46 46.9K
09:36 281.36 281.81 281.36 281.81 26.0K
09:37 281.81 281.96 281.81 281.89 35.1K
09:38 282.05 282.44 282.05 282.44 14.4K
09:39 282.32 282.53 282.31 282.53 30.9K
09:40 282.54 282.92 282.54 282.92 26.4K
09:41 282.83 283.09 282.83 283.03 22.6K
09:42 283.19 283.28 283.17 283.28 16.6K
09:43 283.65 283.92 283.65 283.92 22.8K
09:44 283.99 283.99 283.93 283.97 17.6K
09:45 284.10 284.19 284.10 284.19 15.7K
09:46 284.08 284.12 284.06 284.10 42.7K
09:47 284.16 284.16 284.05 284.07 40.9K
09:48 283.98 284.07 283.92 284.07 26.6K
09:49 284.04 284.11 284.04 284.04 13.6K
09:50 283.99 284.05 283.99 284.03 23.6K
09:51 283.85 284.02 283.85 284.02 13.6K
09:52 284.03 284.10 284.03 284.09 16.5K
09:53 284.02 284.02 283.96 283.98 11.6K
09:54 284.24 284.35 284.24 284.34 28.2K
09:55 284.39 284.39 284.21 284.26 19.9K
09:56 284.22 284.25 284.14 284.15 8.6K
09:57 284.16 284.22 284.04 284.04 6.4K
09:58 284.28 284.36 284.24 284.36 9.0K
09:59 284.38 284.48 284.38 284.42 7.5K
10:00 284.40 284.70 284.40 284.40 39.9K
10:01 284.33 284.46 284.33 284.41 9.0K
10:02 284.40 284.42 284.35 284.38 8.9K
10:03 284.53 284.53 284.38 284.50 21.1K
10:04 284.51 284.55 284.47 284.55 37.1K
10:05 284.63 284.84 284.63 284.83 16.5K
10:06 284.80 284.86 284.77 284.86 9.9K
10:07 284.89 284.98 284.84 284.84 18.2K
10:08 284.86 284.86 284.80 284.85 7.7K
10:09 284.84 284.88 284.84 284.85 17.3K
10:10 284.86 284.88 284.82 284.83 16.5K
10:11 284.77 284.83 284.75 284.75 6.2K
10:12 284.65 284.76 284.65 284.76 10.9K
10:13 284.79 284.79 284.72 284.77 9.4K
10:14 284.86 284.93 284.83 284.83 19.6K
10:15 284.87 284.88 284.83 284.86 5.6K
10:16 284.92 284.96 284.87 284.90 9.0K
10:17 284.93 285.18 284.93 285.18 40.9K
10:18 285.16 285.48 285.16 285.48 29.2K
10:19 285.60 285.68 285.60 285.67 34.9K
10:20 285.63 285.72 285.63 285.72 16.9K
10:21 285.72 285.73 285.60 285.70 10.4K
10:22 285.76 285.83 285.76 285.79 14.3K
10:23 285.73 285.75 285.64 285.66 34.3K
10:24 285.66 285.79 285.66 285.79 81.3K
10:25 285.81 285.84 285.51 285.51 6.6K
10:26 285.56 285.56 285.47 285.52 16.9K
10:27 285.50 285.50 285.03 285.03 12.7K
10:28 285.01 285.08 284.93 285.08 12.6K
10:29 285.04 285.04 284.97 284.97 37.8K
10:30 285.01 285.27 285.01 285.27 10.7K
10:31 285.22 285.27 285.16 285.27 26.7K
10:32 285.25 285.25 285.14 285.24 31.1K
10:33 285.23 285.41 285.23 285.41 38.2K
10:34 285.43 285.43 285.39 285.40 21.0K
10:35 285.38 285.38 285.22 285.22 11.5K
10:36 285.18 285.18 285.01 285.01 10.2K
10:37 285.06 285.15 285.06 285.13 31.7K
10:38 285.08 285.08 285.00 285.08 11.3K
10:39 285.12 285.13 285.02 285.02 8.6K
10:40 284.96 284.96 284.76 284.83 15.0K
10:41 284.89 284.95 284.86 284.95 5.9K
10:42 284.93 284.98 284.93 284.97 2.2K
10:43 284.98 285.03 284.98 285.03 7.5K
10:44 284.97 284.97 284.82 284.82 20.3K
10:45 284.85 284.95 284.85 284.91 13.9K
10:46 284.81 284.81 284.77 284.81 11.2K
10:47 284.83 285.07 284.83 285.02 14.2K
10:48 285.04 285.04 284.97 284.99 7.3K
10:49 284.99 285.03 284.99 285.03 9.7K
10:50 285.04 285.17 285.04 285.17 68.4K
10:51 285.13 285.13 285.02 285.02 11.9K
10:52 285.03 285.11 284.99 285.11 19.7K
10:53 285.08 285.16 285.05 285.16 12.3K
10:54 285.27 285.27 285.18 285.18 12.8K
10:55 285.18 285.26 285.17 285.17 7.8K
10:56 285.21 285.21 285.14 285.14 6.1K
10:57 285.00 285.07 285.00 285.07 92.6K
10:58 285.11 285.11 284.99 285.00 10.4K
10:59 284.96 285.01 284.90 284.90 15.1K
11:00 285.02 285.04 284.98 284.98 9.2K
11:01 285.01 285.01 284.99 284.99 24.8K
11:02 285.03 285.11 285.02 285.11 7.5K
11:03 285.13 285.19 285.13 285.19 5.1K
11:04 285.22 285.37 285.22 285.30 12.3K
11:05 285.33 285.41 285.33 285.35 8.7K
11:06 285.37 285.39 285.26 285.26 9.2K
11:07 285.27 285.37 285.27 285.36 22.1K
11:08 285.37 285.37 285.31 285.31 23.7K
11:09 285.30 285.41 285.30 285.38 13.1K
11:10 285.43 285.58 285.43 285.58 10.1K
11:11 285.58 285.59 285.46 285.46 9.4K
11:12 285.63 285.63 285.52 285.53 7.5K
11:13 285.54 285.63 285.54 285.57 5.7K
11:14 285.58 285.65 285.58 285.63 20.6K
11:15 285.69 285.69 285.60 285.60 8.3K
11:16 285.69 285.69 285.60 285.60 10.8K
11:17 285.60 285.63 285.60 285.62 6.4K
11:18 285.56 285.56 285.47 285.49 6.1K
11:19 285.54 285.58 285.54 285.55 6.3K
11:20 285.48 285.52 285.46 285.52 9.8K
11:21 285.54 285.54 285.51 285.53 5.1K
11:22 285.55 285.65 285.55 285.64 7.0K
11:23 285.54 285.58 285.54 285.55 8.7K
11:24 285.56 285.71 285.56 285.71 15.3K
11:25 285.69 285.72 285.64 285.64 5.2K
11:26 285.58 285.58 285.53 285.57 16.5K
11:27 285.62 285.62 285.55 285.55 21.2K
11:28 285.58 285.58 285.53 285.54 6.1K
11:29 285.55 285.55 285.45 285.45 7.0K
11:30 285.38 285.50 285.38 285.49 12.2K
11:31 285.60 285.63 285.60 285.63 9.1K
11:32 285.61 285.66 285.59 285.66 7.7K
11:33 285.66 285.66 285.60 285.62 4.1K
11:34 285.59 285.59 285.48 285.52 1.8K
11:35 285.53 285.53 285.41 285.41 10.6K
11:36 285.40 285.43 285.40 285.41 11.7K
11:37 285.44 285.46 285.43 285.46 3.6K
11:38 285.51 285.51 285.49 285.49 19.2K
11:39 285.51 285.51 285.35 285.35 38.7K
11:40 285.33 285.33 285.27 285.27 3.9K
11:41 285.40 285.40 285.29 285.29 13.4K
11:42 285.25 285.44 285.25 285.44 20.6K
11:43 285.50 285.54 285.50 285.53 7.2K
11:44 285.48 285.48 285.42 285.43 3.3K
11:45 285.43 285.45 285.41 285.41 6.4K
11:46 285.39 285.44 285.39 285.44 4.7K
11:47 285.40 285.41 285.27 285.41 21.4K
11:48 285.17 285.27 285.17 285.27 20.2K
11:49 285.26 285.26 285.20 285.23 4.9K
11:50 285.22 285.22 285.13 285.20 5.5K
11:51 285.20 285.38 285.19 285.38 10.2K
11:52 285.40 285.48 285.33 285.33 24.8K
11:53 285.33 285.34 285.30 285.30 2.5K
11:54 285.37 285.42 285.34 285.34 3.5K
11:55 285.35 285.39 285.31 285.39 3.3K
11:56 285.53 285.60 285.53 285.60 24.4K
11:57 285.58 285.63 285.58 285.62 5.9K
11:58 285.63 285.66 285.60 285.66 12.7K
11:59 285.67 285.73 285.59 285.73 8.9K
12:00 285.73 285.73 285.56 285.60 5.5K
12:01 285.82 285.82 285.68 285.68 5.3K
12:02 285.67 285.67 285.56 285.58 4.5K
12:03 285.52 285.65 285.52 285.65 2.5K
12:04 285.73 285.73 285.61 285.61 21.7K
12:05 285.62 285.62 285.53 285.53 12.8K
12:06 285.50 285.56 285.47 285.47 9.1K
12:07 285.49 285.60 285.49 285.60 4.4K
12:08 285.61 285.61 285.44 285.48 6.6K
12:09 285.49 285.49 285.44 285.46 3.8K
12:10 285.44 285.49 285.40 285.49 3.5K
12:11 285.50 285.60 285.50 285.60 7.5K
12:12 285.64 285.75 285.61 285.75 8.6K
12:13 285.76 285.83 285.76 285.83 5.6K
12:14 285.85 285.87 285.85 285.86 6.9K
12:15 285.87 285.92 285.85 285.92 38.0K
12:16 285.87 285.87 285.77 285.77 6.9K
12:17 285.77 285.78 285.76 285.77 15.0K
12:18 285.72 285.72 285.65 285.72 6.5K
12:19 285.76 285.78 285.76 285.78 6.0K
12:20 285.78 285.78 285.68 285.68 4.2K
12:21 285.68 285.68 285.60 285.62 156.3K
12:22 285.57 285.57 285.42 285.43 25.9K
12:23 285.41 285.41 285.36 285.36 17.0K
12:24 285.36 285.36 285.30 285.35 17.5K
12:25 285.36 285.37 284.87 284.87 21.1K
12:26 284.70 284.70 284.63 284.63 29.7K
12:27 284.56 284.69 284.56 284.66 7.3K
12:28 284.59 284.64 284.59 284.61 8.1K
12:29 284.62 284.62 284.50 284.50 52.2K
12:30 284.48 284.48 284.40 284.40 20.3K
12:31 284.43 284.43 284.24 284.24 17.2K
12:32 284.24 284.24 284.14 284.14 25.3K
12:33 284.10 284.10 283.77 283.77 44.7K
12:34 283.82 283.82 283.66 283.67 56.5K
12:35 283.63 283.63 283.46 283.48 28.1K
12:36 283.62 283.62 283.32 283.38 28.0K
12:37 283.06 283.06 282.83 282.84 37.3K
12:38 283.07 283.43 283.07 283.43 25.3K
12:39 283.35 283.50 283.35 283.50 17.0K
12:40 283.51 283.59 283.31 283.36 20.1K
12:41 283.65 283.78 283.65 283.70 18.8K
12:42 283.72 284.30 283.72 284.30 15.4K
12:43 284.34 284.50 284.34 284.34 13.5K
12:44 284.34 284.45 284.34 284.40 10.4K
12:45 284.43 284.68 284.43 284.64 24.2K
12:46 284.63 284.92 284.63 284.84 4.0K
12:47 284.77 284.77 284.65 284.65 10.7K
12:48 284.53 284.53 284.16 284.16 28.0K
12:49 284.27 284.38 284.25 284.38 11.3K
12:50 284.41 284.47 284.38 284.47 12.2K
12:51 284.48 284.48 284.45 284.45 9.5K
12:52 284.44 284.45 284.34 284.34 7.7K
12:53 284.35 284.51 284.33 284.33 20.6K
12:54 284.48 284.50 284.48 284.50 24.4K
12:55 284.45 284.45 284.25 284.25 17.5K
12:56 284.27 284.27 284.19 284.22 35.1K
12:57 284.39 284.50 284.33 284.33 11.5K
12:58 284.34 284.37 284.24 284.24 7.8K
12:59 284.23 284.31 284.22 284.22 3.7K
13:00 284.15 284.15 284.08 284.15 18.2K
13:01 284.18 284.38 284.16 284.38 25.9K
13:02 284.36 284.43 284.33 284.43 6.4K
13:03 284.45 284.48 284.39 284.39 10.1K
13:04 284.38 284.63 284.38 284.63 10.9K
13:05 284.63 284.83 284.62 284.62 37.5K
13:06 284.59 284.64 284.32 284.32 13.1K
13:07 284.34 284.51 284.34 284.51 7.4K
13:08 284.52 284.65 284.52 284.65 3.5K
13:09 284.66 284.76 284.66 284.71 5.5K
13:10 284.68 284.77 284.68 284.77 12.7K
13:11 284.77 284.91 284.77 284.91 12.4K
13:12 284.92 284.92 284.80 284.81 4.2K
13:13 284.81 284.81 284.65 284.65 21.7K
13:14 284.80 284.80 284.71 284.71 4.6K
13:15 284.71 284.89 284.71 284.89 4.6K
13:16 284.77 284.81 284.76 284.81 22.8K
13:17 284.89 284.95 284.89 284.91 17.3K
13:18 284.91 284.97 284.86 284.97 15.8K
13:19 284.98 285.15 284.98 285.15 13.8K
13:20 285.13 285.28 285.12 285.24 11.5K
13:21 285.28 285.34 285.28 285.31 28.0K
13:22 285.31 285.42 285.28 285.42 9.3K
13:23 285.41 285.43 285.41 285.42 9.9K
13:24 285.38 285.55 285.38 285.55 62.3K
13:25 285.54 285.54 285.52 285.54 15.4K
13:26 285.57 285.64 285.52 285.64 25.4K
13:27 285.66 285.78 285.66 285.74 15.4K
13:28 285.70 285.85 285.70 285.85 13.1K
13:29 285.90 285.90 285.83 285.83 62.6K
13:30 285.89 286.10 285.89 286.09 90.1K
13:31 286.10 286.22 286.10 286.22 14.0K
13:32 286.15 286.15 286.10 286.12 26.5K
13:33 286.12 286.12 286.05 286.06 4.1K
13:34 286.08 286.12 285.94 285.94 19.4K
13:35 285.95 286.04 285.95 286.04 11.6K
13:36 285.98 286.05 285.98 286.05 56.2K
13:37 286.05 286.17 286.05 286.12 21.4K
13:38 286.13 286.45 286.13 286.45 5.5K
13:39 286.44 286.55 286.44 286.53 32.3K
13:40 286.56 286.56 286.56 286.56 48.9K
13:41 286.50 286.50 286.43 286.47 12.5K
13:42 286.56 286.56 286.52 286.52 15.9K
13:43 286.55 286.69 286.54 286.69 17.9K
13:44 286.71 286.75 286.71 286.73 30.9K
13:45 286.79 287.01 286.79 286.99 41.1K
13:46 286.99 287.11 286.99 287.11 7.9K
13:47 287.08 287.32 287.08 287.23 15.8K
13:48 287.18 287.18 287.10 287.14 10.3K
13:49 287.15 287.23 287.05 287.05 12.2K
13:50 287.02 287.02 286.95 286.95 8.3K
13:51 286.99 286.99 286.93 286.97 10.2K
13:52 287.06 287.06 286.98 286.98 5.6K
13:53 286.97 286.97 286.91 286.93 10.8K
13:54 286.86 286.87 286.84 286.87 6.8K
13:55 286.77 286.80 286.77 286.80 6.9K
13:56 286.80 286.83 286.80 286.81 7.5K
13:57 286.76 286.76 286.67 286.71 13.1K
13:58 286.71 286.74 286.71 286.72 5.2K
13:59 286.71 286.73 286.71 286.73 23.4K
14:00 286.71 286.71 286.63 286.66 8.4K
14:01 286.65 286.66 286.61 286.61 5.8K
14:02 286.56 286.62 286.56 286.62 12.2K
14:03 286.84 286.84 286.81 286.84 10.1K
14:04 286.84 286.88 286.83 286.83 7.5K
14:05 286.81 286.82 286.77 286.82 7.2K
14:06 286.79 286.95 286.79 286.95 16.7K
14:07 286.95 286.95 286.79 286.80 31.9K
14:08 286.77 286.86 286.77 286.86 4.1K
14:09 286.80 286.87 286.80 286.87 5.1K
14:10 286.86 286.99 286.86 286.92 14.9K
14:11 286.89 286.93 286.89 286.93 8.3K
14:12 286.98 286.98 286.96 286.96 4.0K
14:13 286.97 286.98 286.95 286.95 4.4K
14:14 286.91 286.98 286.91 286.96 74.7K
14:15 286.91 286.97 286.91 286.97 25.9K
14:16 287.01 287.01 286.94 286.94 7.9K
14:17 286.90 286.90 286.84 286.86 7.8K
14:18 286.85 286.85 286.79 286.79 4.6K
14:19 286.78 286.89 286.78 286.89 7.2K
14:20 286.91 286.94 286.87 286.87 6.4K
14:21 286.84 286.84 286.73 286.73 17.9K
14:22 286.75 286.80 286.75 286.80 4.0K
14:23 286.81 286.81 286.76 286.76 8.1K
14:24 286.71 286.74 286.71 286.71 7.9K
14:25 286.69 286.73 286.69 286.73 5.8K
14:26 286.70 286.74 286.65 286.74 11.9K
14:27 286.75 286.80 286.75 286.80 4.9K
14:28 286.81 286.81 286.72 286.76 15.4K
14:29 286.78 286.79 286.69 286.69 17.2K
14:30 286.69 286.86 286.69 286.86 41.5K
14:31 286.86 286.93 286.85 286.93 10.2K
14:32 286.93 286.93 286.79 286.79 3.6K
14:33 286.79 286.85 286.79 286.85 4.3K
14:34 286.82 286.86 286.82 286.86 2.3K
14:35 286.93 286.93 286.88 286.92 52.3K
14:36 286.90 286.91 286.85 286.86 5.0K
14:37 286.84 286.86 286.81 286.81 4.0K
14:38 286.82 286.82 286.70 286.70 37.2K
14:39 286.71 286.76 286.71 286.73 6.1K
14:40 286.73 286.78 286.70 286.78 8.0K
14:41 286.83 286.86 286.82 286.82 10.0K
14:42 286.78 286.78 286.73 286.76 10.6K
14:43 286.76 286.81 286.76 286.81 1.0K
14:44 286.86 286.89 286.84 286.89 4.1K
14:45 286.91 286.91 286.86 286.86 4.1K
14:46 286.85 286.85 286.77 286.79 5.9K
14:47 286.83 286.86 286.82 286.86 8.0K
14:48 286.88 286.88 286.67 286.71 14.1K
14:49 286.68 286.82 286.68 286.82 28.5K
14:50 286.82 286.82 286.75 286.76 14.8K
14:51 286.73 286.78 286.72 286.75 3.0K
14:52 287.00 287.00 286.93 286.93 7.0K
14:53 286.88 286.88 286.83 286.86 13.3K
14:54 286.82 286.93 286.81 286.93 5.9K
14:55 286.97 286.97 286.92 286.95 5.4K
14:56 286.96 287.02 286.96 287.02 6.8K
14:57 287.02 287.05 287.02 287.02 3.1K
14:58 287.02 287.02 286.98 286.98 3.2K
14:59 287.00 287.06 286.96 287.06 6.0K
15:00 287.07 287.12 287.07 287.12 9.6K
15:01 287.19 287.29 287.19 287.29 31.6K
15:02 287.27 287.37 287.27 287.34 8.7K
15:03 287.31 287.34 287.31 287.32 10.6K
15:04 287.32 287.32 287.27 287.27 2.7K
15:05 287.28 287.28 287.20 287.20 13.4K
15:06 287.25 287.30 287.25 287.30 3.5K
15:07 287.30 287.30 287.21 287.22 16.9K
15:08 287.24 287.24 287.20 287.22 7.6K
15:09 287.26 287.38 287.26 287.38 19.6K
15:10 287.29 287.29 287.19 287.19 10.8K
15:11 287.20 287.24 287.20 287.24 5.1K
15:12 287.31 287.32 287.30 287.32 8.9K
15:13 287.31 287.40 287.31 287.36 11.0K
15:14 287.35 287.35 287.25 287.25 6.1K
15:15 287.24 287.29 287.24 287.27 6.2K
15:16 287.27 287.29 287.27 287.28 8.2K
15:17 287.28 287.28 286.96 286.96 5.1K
15:18 286.94 286.95 286.94 286.95 7.5K
15:19 286.96 287.02 286.96 287.00 6.4K
15:20 287.00 287.08 287.00 287.08 3.5K
15:21 287.06 287.12 287.06 287.09 29.5K
15:22 287.11 287.12 287.11 287.11 3.3K
15:23 287.12 287.13 287.09 287.10 28.6K
15:24 287.14 287.19 287.14 287.19 10.4K
15:25 287.18 287.18 287.15 287.18 7.7K
15:26 287.22 287.28 287.22 287.28 29.4K
15:27 287.31 287.43 287.31 287.43 12.4K
15:28 287.40 287.47 287.40 287.47 36.7K
15:29 287.47 287.47 287.40 287.40 15.8K
15:30 287.42 287.42 287.39 287.39 14.9K
15:31 287.40 287.54 287.40 287.54 16.6K
15:32 287.53 287.65 287.53 287.60 13.7K
15:33 287.62 287.67 287.62 287.64 10.4K
15:34 287.60 287.60 287.59 287.60 10.0K
15:35 287.62 287.63 287.62 287.63 8.6K
15:36 287.64 287.67 287.64 287.67 7.1K
15:37 287.65 287.65 287.55 287.56 31.7K
15:38 287.67 287.81 287.67 287.81 25.2K
15:39 287.83 287.85 287.78 287.78 11.8K
15:40 287.78 287.78 287.73 287.73 8.0K
15:41 287.71 287.77 287.71 287.77 10.5K
15:42 287.74 287.76 287.74 287.76 20.2K
15:43 287.72 287.72 287.65 287.67 10.2K
15:44 287.80 287.82 287.80 287.82 13.1K
15:45 287.82 287.82 287.73 287.73 10.4K
15:46 287.76 287.76 287.73 287.74 87.5K
15:47 287.72 287.81 287.72 287.81 12.9K
15:48 287.78 287.83 287.78 287.78 15.9K
15:49 287.79 287.82 287.79 287.80 9.7K
15:50 287.56 287.59 287.54 287.58 104.3K
15:51 287.47 287.47 287.32 287.32 35.0K
15:52 287.41 287.59 287.41 287.58 26.8K
15:53 287.57 287.57 287.43 287.46 34.5K
15:54 287.53 287.54 287.44 287.44 60.9K
15:55 287.33 287.44 287.33 287.44 96.5K
15:56 287.54 287.54 287.47 287.49 75.4K
15:57 287.51 287.65 287.51 287.65 61.3K
15:58 287.69 287.82 287.69 287.79 95.9K
15:59 287.81 287.81 287.74 287.74 148.5K
16:00 287.76 287.76 287.66 287.66 1,616.5K
16:01 287.66 287.66 287.66 287.66 0.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据