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
09:30 296.95 297.24 296.95 297.24 276.6K
09:31 297.24 297.24 296.84 296.84 82.0K
09:32 296.79 296.83 296.31 296.31 71.1K
09:33 296.25 296.28 296.08 296.28 20.2K
09:34 296.35 296.66 296.35 296.66 27.5K
09:35 297.00 297.00 296.80 296.80 34.2K
09:36 296.82 296.82 296.48 296.49 18.5K
09:37 296.59 296.99 296.59 296.99 53.3K
09:38 297.00 297.10 297.00 297.03 56.0K
09:39 297.07 297.07 296.92 296.92 7.7K
09:40 296.97 296.97 296.36 296.36 34.4K
09:41 296.39 296.40 296.31 296.40 6.9K
09:42 296.32 296.32 296.21 296.21 17.3K
09:43 296.30 296.38 296.25 296.25 34.6K
09:44 296.03 296.08 296.01 296.08 31.3K
09:45 296.12 296.21 296.02 296.21 9.3K
09:46 296.22 296.37 296.20 296.35 20.2K
09:47 296.36 296.48 296.33 296.48 8.9K
09:48 296.41 296.60 296.34 296.60 22.1K
09:49 296.58 296.58 296.29 296.29 15.1K
09:50 296.31 296.47 296.31 296.47 23.3K
09:51 296.40 296.49 296.37 296.49 97.8K
09:52 296.50 296.69 296.50 296.69 22.0K
09:53 296.72 296.76 296.71 296.71 40.0K
09:54 296.67 296.89 296.67 296.89 16.3K
09:55 296.80 297.05 296.80 297.05 47.0K
09:56 297.02 297.19 297.02 297.13 12.5K
09:57 297.10 297.10 296.66 296.69 7.1K
09:58 296.76 296.84 296.72 296.84 8.2K
09:59 296.94 296.94 296.92 296.93 8.6K
10:00 296.81 297.36 296.81 297.25 25.8K
10:01 297.30 297.52 297.28 297.28 20.8K
10:02 297.22 297.24 297.12 297.24 31.2K
10:03 297.18 297.18 297.16 297.16 20.3K
10:04 297.08 297.23 297.08 297.23 13.6K
10:05 297.18 297.18 297.07 297.10 27.7K
10:06 297.07 297.22 297.05 297.17 7.0K
10:07 297.15 297.15 296.88 297.05 51.7K
10:08 297.06 297.21 297.02 297.21 153.9K
10:09 297.14 297.14 296.90 296.90 7.2K
10:10 296.99 297.05 296.99 297.04 8.0K
10:11 296.98 297.17 296.98 297.13 9.5K
10:12 297.17 297.22 297.17 297.22 41.4K
10:13 297.31 297.31 297.21 297.21 103.5K
10:14 297.23 297.23 297.16 297.20 6.3K
10:15 297.24 297.41 297.24 297.37 18.3K
10:16 297.42 297.50 297.42 297.50 17.7K
10:17 297.38 297.38 297.27 297.30 77.4K
10:18 297.29 297.35 297.29 297.35 7.2K
10:19 297.35 297.35 297.17 297.28 11.5K
10:20 297.31 297.35 297.29 297.29 15.4K
10:21 297.22 297.22 297.09 297.09 16.5K
10:22 297.10 297.10 296.87 296.87 8.1K
10:23 296.86 296.86 296.77 296.80 9.7K
10:24 296.80 296.81 296.74 296.80 9.2K
10:25 296.86 296.87 296.78 296.86 24.3K
10:26 296.86 296.88 296.83 296.86 8.8K
10:27 296.92 297.09 296.92 297.09 12.5K
10:28 297.16 297.21 297.15 297.21 57.5K
10:29 297.27 297.27 297.18 297.26 31.1K
10:30 297.29 297.29 297.16 297.16 28.7K
10:31 297.19 297.22 297.19 297.22 10.6K
10:32 297.25 297.25 297.10 297.18 8.1K
10:33 297.17 297.17 297.11 297.12 26.7K
10:34 297.07 297.07 296.96 296.96 5.2K
10:35 296.96 296.96 296.73 296.96 72.9K
10:36 296.99 297.03 296.94 297.03 12.7K
10:37 297.04 297.04 296.96 296.96 47.2K
10:38 296.99 297.04 296.95 297.04 43.5K
10:39 297.04 297.06 297.04 297.06 7.0K
10:40 297.05 297.08 297.05 297.08 20.9K
10:41 297.13 297.15 297.12 297.12 5.1K
10:42 297.12 297.12 297.09 297.12 12.5K
10:43 297.14 297.19 297.14 297.18 19.3K
10:44 297.11 297.11 296.97 296.97 4.1K
10:45 296.96 296.98 296.87 296.88 30.2K
10:46 296.80 296.83 296.75 296.83 13.5K
10:47 296.83 296.89 296.83 296.85 3.5K
10:48 296.87 296.91 296.86 296.91 7.8K
10:49 296.92 296.94 296.90 296.94 21.6K
10:50 296.94 296.94 296.90 296.90 23.6K
10:51 296.90 296.90 296.72 296.72 25.1K
10:52 296.74 296.74 296.71 296.71 3.2K
10:53 296.66 296.66 296.62 296.62 15.4K
10:54 296.61 296.69 296.61 296.69 14.9K
10:55 296.71 296.72 296.67 296.67 13.0K
10:56 296.69 296.69 296.62 296.64 5.4K
10:57 296.62 296.62 296.56 296.56 9.5K
10:58 296.52 296.59 296.52 296.58 4.3K
10:59 296.63 296.70 296.62 296.70 11.1K
11:00 296.74 296.98 296.72 296.98 10.9K
11:01 296.95 296.95 296.80 296.80 17.4K
11:02 296.84 296.84 296.58 296.58 12.9K
11:03 296.58 296.65 296.58 296.63 9.3K
11:04 296.70 296.72 296.67 296.67 16.9K
11:05 296.67 296.73 296.65 296.65 3.3K
11:06 296.69 296.71 296.69 296.71 10.8K
11:07 296.67 296.72 296.58 296.58 12.1K
11:08 296.66 296.76 296.66 296.76 4.3K
11:09 296.77 296.77 296.63 296.66 4.5K
11:10 296.72 296.72 296.64 296.64 6.2K
11:11 296.61 296.61 296.51 296.51 8.5K
11:12 296.49 296.55 296.49 296.50 13.0K
11:13 296.47 296.57 296.47 296.57 14.7K
11:14 296.55 296.55 296.44 296.45 32.1K
11:15 296.46 296.46 296.32 296.32 30.5K
11:16 296.31 296.40 296.31 296.33 6.7K
11:17 296.33 296.39 296.31 296.39 18.2K
11:18 296.44 296.44 296.44 296.44 7.8K
11:19 296.36 296.36 296.22 296.24 15.3K
11:20 296.24 296.28 296.23 296.28 9.9K
11:21 296.27 296.32 296.26 296.30 18.9K
11:22 296.28 296.28 296.13 296.17 13.8K
11:23 296.26 296.29 296.26 296.29 10.9K
11:24 296.31 296.31 296.27 296.31 36.0K
11:25 296.31 296.36 296.31 296.36 61.7K
11:26 296.39 296.46 296.39 296.40 60.8K
11:27 296.42 296.50 296.42 296.47 11.9K
11:28 296.44 296.44 296.39 296.40 57.4K
11:29 296.38 296.38 296.30 296.30 2.5K
11:30 296.27 296.33 296.24 296.24 16.5K
11:31 296.16 296.18 296.15 296.18 2.7K
11:32 296.17 296.19 296.16 296.17 154.2K
11:33 296.17 296.24 296.17 296.22 6.4K
11:34 296.22 296.24 296.20 296.20 3.0K
11:35 296.22 296.22 296.10 296.13 5.6K
11:36 296.11 296.14 296.11 296.11 16.7K
11:37 296.09 296.14 296.09 296.14 8.6K
11:38 296.14 296.14 296.01 296.01 10.6K
11:39 296.04 296.14 296.04 296.14 3.6K
11:40 296.16 296.18 296.16 296.17 22.6K
11:41 296.24 296.24 296.18 296.21 14.6K
11:42 296.16 296.40 296.16 296.40 28.3K
11:43 296.40 296.42 296.36 296.42 8.5K
11:44 296.45 296.45 296.41 296.41 27.3K
11:45 296.42 296.50 296.42 296.50 10.1K
11:46 296.49 296.51 296.37 296.37 39.9K
11:47 296.45 296.58 296.45 296.58 8.8K
11:48 296.59 296.74 296.59 296.74 10.9K
11:49 296.74 296.92 296.74 296.90 11.5K
11:50 296.88 296.89 296.81 296.87 8.8K
11:51 296.88 296.88 296.85 296.87 17.0K
11:52 296.89 296.97 296.89 296.97 2.9K
11:53 296.92 297.19 296.92 297.19 5.3K
11:54 297.22 297.22 297.11 297.11 4.0K
11:55 297.09 297.15 297.09 297.12 1.4K
11:56 297.13 297.14 296.93 296.93 3.0K
11:57 296.96 296.97 296.93 296.93 5.1K
11:58 296.89 296.89 296.82 296.82 5.5K
11:59 296.82 296.82 296.80 296.80 10.7K
12:00 296.84 296.88 296.84 296.86 5.3K
12:01 296.88 296.90 296.88 296.90 2.6K
12:02 296.88 296.89 296.88 296.88 8.1K
12:03 296.88 297.02 296.88 297.02 12.7K
12:04 297.02 297.10 297.02 297.07 10.2K
12:05 297.14 297.27 297.14 297.27 12.4K
12:06 297.22 297.22 297.18 297.21 7.4K
12:07 297.21 297.31 297.21 297.31 52.4K
12:08 297.39 297.39 297.31 297.31 6.3K
12:09 297.31 297.35 297.24 297.24 5.9K
12:10 297.26 297.28 297.25 297.28 5.4K
12:11 297.22 297.24 297.22 297.24 10.3K
12:12 297.18 297.31 297.18 297.31 4.8K
12:13 297.31 297.31 297.21 297.21 4.0K
12:14 297.24 297.24 297.20 297.20 4.0K
12:15 297.20 297.36 297.20 297.36 5.7K
12:16 297.38 297.38 297.36 297.36 23.6K
12:17 297.37 297.39 297.33 297.33 15.1K
12:18 297.36 297.39 297.35 297.37 29.0K
12:19 297.24 297.24 297.12 297.15 95.5K
12:20 297.14 297.19 297.14 297.18 34.3K
12:21 297.18 297.20 297.12 297.20 14.3K
12:22 297.20 297.20 297.15 297.17 17.6K
12:23 297.16 297.18 297.13 297.13 22.9K
12:24 297.13 297.13 296.83 296.83 15.4K
12:25 296.86 296.91 296.86 296.91 21.2K
12:26 297.00 297.05 297.00 297.05 14.9K
12:27 297.05 297.07 297.03 297.07 2.8K
12:28 297.08 297.08 297.00 297.00 7.5K
12:29 296.96 296.98 296.94 296.98 3.6K
12:30 296.99 297.05 296.99 297.05 8.1K
12:31 297.03 297.04 297.03 297.04 4.2K
12:32 297.04 297.04 297.03 297.04 5.1K
12:33 297.09 297.15 297.09 297.15 3.2K
12:34 297.15 297.15 297.11 297.12 4.6K
12:35 297.09 297.16 297.09 297.16 2.5K
12:36 297.27 297.32 297.22 297.22 10.1K
12:37 297.22 297.25 297.16 297.16 13.5K
12:38 297.18 297.18 297.05 297.05 5.2K
12:39 297.08 297.08 297.04 297.04 13.8K
12:40 297.02 297.13 297.01 297.13 19.3K
12:41 297.13 297.14 297.07 297.14 2.3K
12:42 297.09 297.10 297.08 297.09 1.9K
12:43 297.14 297.14 297.05 297.05 53.2K
12:44 297.02 297.03 296.99 296.99 20.6K
12:45 296.95 297.04 296.95 297.01 10.8K
12:46 297.03 297.03 296.96 296.96 3.3K
12:47 296.97 296.97 296.93 296.95 17.9K
12:48 296.94 296.99 296.88 296.88 15.9K
12:49 296.88 296.90 296.87 296.87 59.4K
12:50 296.85 296.90 296.85 296.90 2.9K
12:51 296.91 297.01 296.91 297.01 5.7K
12:52 297.01 297.01 296.97 296.97 23.0K
12:53 297.00 297.07 297.00 297.06 6.6K
12:54 297.04 297.11 297.04 297.04 7.4K
12:55 297.04 297.14 297.04 297.14 9.1K
12:56 297.17 297.17 297.13 297.13 11.9K
12:57 297.13 297.14 297.10 297.13 9.6K
12:58 297.13 297.15 297.12 297.12 6.7K
12:59 297.13 297.16 297.11 297.16 9.0K
13:00 297.16 297.24 297.16 297.24 9.9K
13:01 297.26 297.26 297.20 297.21 6.8K
13:02 297.21 297.21 297.13 297.19 18.6K
13:03 297.20 297.24 297.18 297.18 6.7K
13:04 297.21 297.37 297.21 297.37 22.9K
13:05 297.38 297.38 297.25 297.25 11.3K
13:06 297.25 297.32 297.25 297.32 38.2K
13:07 297.31 297.31 297.26 297.26 5.6K
13:08 297.28 297.33 297.28 297.32 3.8K
13:09 297.34 297.35 297.34 297.35 3.6K
13:10 297.43 297.43 297.30 297.32 2.2K
13:11 297.35 297.41 297.28 297.41 17.6K
13:12 297.41 297.44 297.39 297.44 4.9K
13:13 297.44 297.46 297.40 297.40 17.3K
13:14 297.39 297.39 297.31 297.31 73.5K
13:15 297.32 297.34 297.32 297.32 3.5K
13:16 297.32 297.39 297.32 297.39 2.7K
13:17 297.34 297.34 297.29 297.33 122.7K
13:18 297.36 297.39 297.36 297.38 6.6K
13:19 297.38 297.39 297.29 297.39 5.8K
13:20 297.34 297.40 297.34 297.40 2.7K
13:21 297.38 297.38 297.29 297.29 3.4K
13:22 297.29 297.31 297.22 297.22 8.2K
13:23 297.23 297.24 297.23 297.24 21.5K
13:24 297.19 297.23 297.19 297.21 4.3K
13:25 297.14 297.26 297.14 297.26 35.7K
13:26 297.23 297.23 297.20 297.22 45.8K
13:27 297.21 297.25 297.21 297.24 6.5K
13:28 297.22 297.30 297.22 297.30 5.3K
13:29 297.39 297.49 297.39 297.49 11.0K
13:30 297.52 297.52 297.50 297.50 33.6K
13:31 297.49 297.49 297.41 297.41 201.1K
13:32 297.40 297.43 297.35 297.43 12.8K
13:33 297.43 297.43 297.37 297.37 32.9K
13:34 297.37 297.42 297.36 297.42 9.2K
13:35 297.45 297.46 297.43 297.46 6.9K
13:36 297.48 297.48 297.40 297.40 41.2K
13:37 297.40 297.42 297.40 297.40 2.8K
13:38 297.46 297.48 297.46 297.48 13.3K
13:39 297.47 297.49 297.46 297.49 5.0K
13:40 297.48 297.51 297.41 297.41 9.8K
13:41 297.43 297.43 297.39 297.42 3.6K
13:42 297.40 297.51 297.40 297.51 6.2K
13:43 297.50 297.51 297.49 297.51 2.5K
13:44 297.51 297.51 297.43 297.43 6.4K
13:45 297.43 297.47 297.43 297.47 9.5K
13:46 297.47 297.48 297.41 297.41 4.8K
13:47 297.40 297.40 297.21 297.21 12.0K
13:48 297.21 297.24 297.20 297.20 25.3K
13:49 297.20 297.20 297.17 297.18 5.8K
13:50 297.18 297.21 297.17 297.21 7.6K
13:51 297.22 297.22 297.17 297.17 19.4K
13:52 297.23 297.28 297.23 297.28 12.1K
13:53 297.28 297.33 297.28 297.31 5.0K
13:54 297.29 297.29 297.26 297.26 2.7K
13:55 297.21 297.21 297.12 297.15 18.8K
13:56 297.23 297.23 297.20 297.20 38.1K
13:57 297.10 297.10 296.88 296.92 93.5K
13:58 296.87 296.93 296.87 296.90 26.2K
13:59 296.90 296.96 296.90 296.90 5.0K
14:00 296.89 297.09 296.89 297.09 7.2K
14:01 297.10 297.10 297.05 297.09 7.7K
14:02 297.14 297.14 297.11 297.11 5.0K
14:03 297.16 297.16 297.06 297.06 5.9K
14:04 297.09 297.09 297.02 297.02 4.7K
14:05 297.02 297.11 297.02 297.11 14.3K
14:06 297.09 297.22 297.09 297.22 24.6K
14:07 297.27 297.28 297.23 297.25 6.9K
14:08 297.25 297.26 297.22 297.26 5.7K
14:09 297.19 297.19 297.10 297.10 9.9K
14:10 297.10 297.11 297.10 297.11 30.2K
14:11 297.14 297.14 297.04 297.08 10.0K
14:12 297.05 297.10 297.05 297.09 8.3K
14:13 297.09 297.09 297.06 297.06 11.4K
14:14 297.01 297.07 297.01 297.06 5.8K
14:15 297.06 297.06 297.04 297.06 4.2K
14:16 297.12 297.12 297.06 297.06 3.8K
14:17 297.02 297.02 296.98 296.98 63.1K
14:18 296.99 296.99 296.96 296.98 10.5K
14:19 296.98 297.06 296.98 297.03 26.2K
14:20 297.03 297.07 297.03 297.07 3.8K
14:21 297.09 297.09 297.07 297.07 4.1K
14:22 297.06 297.06 297.00 297.00 43.4K
14:23 297.04 297.05 296.96 296.96 14.7K
14:24 296.94 296.96 296.79 296.79 12.8K
14:25 296.84 296.84 296.77 296.77 13.7K
14:26 296.74 296.75 296.70 296.72 9.4K
14:27 296.74 296.85 296.74 296.85 14.7K
14:28 296.81 296.81 296.77 296.77 5.6K
14:29 296.78 296.78 296.70 296.70 9.1K
14:30 296.71 296.72 296.71 296.72 6.2K
14:31 296.64 296.66 296.63 296.66 6.7K
14:32 296.70 296.72 296.70 296.72 23.7K
14:33 296.69 296.69 296.65 296.65 5.8K
14:34 296.63 296.71 296.63 296.71 5.3K
14:35 296.72 296.79 296.72 296.79 86.5K
14:36 296.80 297.01 296.80 296.99 7.4K
14:37 296.98 296.98 296.94 296.96 5.1K
14:38 296.96 296.99 296.96 296.96 23.9K
14:39 296.91 296.93 296.88 296.88 31.0K
14:40 296.89 296.89 296.76 296.76 6.7K
14:41 296.70 296.70 296.68 296.70 17.7K
14:42 296.63 296.63 296.58 296.59 25.9K
14:43 296.58 296.65 296.58 296.64 6.3K
14:44 296.58 296.58 296.49 296.49 10.6K
14:45 296.50 296.58 296.50 296.57 19.2K
14:46 296.61 296.70 296.61 296.70 7.3K
14:47 296.71 296.74 296.71 296.71 6.2K
14:48 296.70 296.70 296.66 296.69 6.3K
14:49 296.71 296.71 296.65 296.65 3.6K
14:50 296.64 296.66 296.64 296.66 1.9K
14:51 296.67 296.67 296.63 296.63 13.7K
14:52 296.64 296.66 296.63 296.63 21.0K
14:53 296.63 296.64 296.56 296.56 4.7K
14:54 296.63 296.63 296.63 296.63 8.0K
14:55 296.64 296.71 296.64 296.70 4.0K
14:56 296.77 296.80 296.76 296.76 8.8K
14:57 296.78 296.87 296.78 296.87 5.5K
14:58 296.92 296.92 296.86 296.87 2.9K
14:59 296.92 296.98 296.92 296.98 52.8K
15:00 296.98 297.12 296.98 297.12 4.0K
15:01 297.10 297.10 297.03 297.06 30.8K
15:02 297.11 297.13 297.11 297.12 19.1K
15:03 297.18 297.29 297.18 297.29 16.2K
15:04 297.29 297.35 297.29 297.35 15.2K
15:05 297.39 297.44 297.39 297.44 10.9K
15:06 297.44 297.44 297.38 297.38 11.4K
15:07 297.41 297.47 297.41 297.47 25.2K
15:08 297.46 297.50 297.46 297.46 4.5K
15:09 297.37 297.37 297.33 297.33 26.3K
15:10 297.32 297.33 297.30 297.33 5.1K
15:11 297.42 297.53 297.42 297.53 10.3K
15:12 297.52 297.52 297.51 297.51 6.9K
15:13 297.52 297.60 297.52 297.60 50.5K
15:14 297.60 297.60 297.56 297.57 9.1K
15:15 297.56 297.56 297.54 297.54 5.2K
15:16 297.56 297.57 297.55 297.57 6.4K
15:17 297.53 297.55 297.51 297.53 6.1K
15:18 297.53 297.53 297.50 297.50 25.0K
15:19 297.50 297.50 297.46 297.46 9.8K
15:20 297.46 297.64 297.46 297.64 20.2K
15:21 297.64 297.77 297.64 297.77 7.1K
15:22 297.77 297.77 297.71 297.71 128.4K
15:23 297.72 297.74 297.72 297.72 4.8K
15:24 297.72 297.74 297.67 297.67 7.9K
15:25 297.66 297.67 297.64 297.64 7.4K
15:26 297.67 297.67 297.62 297.62 26.2K
15:27 297.63 297.63 297.56 297.56 11.2K
15:28 297.51 297.51 297.45 297.45 7.2K
15:29 297.47 297.50 297.42 297.43 9.6K
15:30 297.43 297.43 297.36 297.36 31.6K
15:31 297.33 297.38 297.28 297.38 12.7K
15:32 297.41 297.46 297.38 297.46 14.2K
15:33 297.48 297.51 297.48 297.49 45.1K
15:34 297.52 297.52 297.49 297.49 16.0K
15:35 297.50 297.55 297.48 297.55 12.7K
15:36 297.50 297.54 297.50 297.51 9.8K
15:37 297.55 297.60 297.55 297.55 14.6K
15:38 297.55 297.56 297.49 297.53 21.7K
15:39 297.51 297.57 297.51 297.57 11.2K
15:40 297.55 297.64 297.55 297.64 287.7K
15:41 297.70 297.75 297.67 297.75 16.7K
15:42 297.73 297.78 297.72 297.78 17.6K
15:43 297.78 297.83 297.78 297.80 75.4K
15:44 297.83 297.83 297.77 297.79 10.6K
15:45 297.76 297.86 297.76 297.86 14.5K
15:46 297.92 297.92 297.78 297.78 21.0K
15:47 297.76 297.82 297.76 297.79 54.9K
15:48 297.84 297.92 297.84 297.89 17.7K
15:49 297.91 297.94 297.89 297.89 22.2K
15:50 297.87 298.43 297.87 298.43 142.3K
15:51 298.29 298.37 298.29 298.37 104.9K
15:52 298.29 298.29 298.24 298.24 24.5K
15:53 298.16 298.28 298.16 298.25 91.1K
15:54 298.30 298.40 298.30 298.40 122.5K
15:55 298.41 298.41 298.14 298.14 123.3K
15:56 297.85 297.85 297.68 297.70 55.1K
15:57 297.66 297.90 297.66 297.90 33.5K
15:58 297.91 297.91 297.85 297.85 89.6K
15:59 297.80 297.80 297.59 297.59 111.2K
16:00 297.63 297.65 297.63 297.65 1,751.4K
16:01 297.65 297.65 297.65 297.65 52.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据