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
09:30 316.70 316.99 316.19 316.19 216.6K
09:31 316.18 316.67 316.18 316.67 67.5K
09:32 316.49 317.37 316.49 317.37 23.4K
09:33 317.04 317.66 317.04 317.60 20.7K
09:34 317.61 317.61 317.49 317.49 24.8K
09:35 317.72 317.72 317.45 317.45 45.3K
09:36 317.34 317.82 317.34 317.82 10.2K
09:37 317.72 317.99 317.72 317.99 17.4K
09:38 317.91 317.91 317.59 317.59 13.0K
09:39 317.58 317.71 317.58 317.70 4.7K
09:40 317.83 318.10 317.15 317.15 67.7K
09:41 317.24 317.24 316.97 317.01 22.6K
09:42 316.99 317.00 316.87 316.87 69.8K
09:43 316.87 317.07 316.87 317.07 75.7K
09:44 317.00 317.06 317.00 317.04 55.5K
09:45 316.94 316.94 316.62 316.91 64.2K
09:46 316.91 317.10 316.88 316.88 23.6K
09:47 316.79 316.79 316.27 316.27 32.8K
09:48 316.18 316.23 316.18 316.20 20.3K
09:49 316.03 316.05 315.99 316.05 19.0K
09:50 316.06 316.23 316.06 316.23 13.6K
09:51 316.34 316.59 316.34 316.59 18.1K
09:52 316.60 316.60 316.47 316.47 58.8K
09:53 316.49 316.89 316.49 316.89 7.5K
09:54 317.01 317.02 316.96 317.00 30.6K
09:55 317.13 317.30 317.13 317.30 18.0K
09:56 317.20 317.20 317.00 317.07 17.5K
09:57 316.99 317.09 316.99 317.08 9.6K
09:58 316.93 317.01 316.93 317.01 7.9K
09:59 317.04 317.04 317.01 317.03 58.4K
10:00 316.94 317.45 316.94 317.45 50.7K
10:01 317.49 317.49 317.25 317.25 22.2K
10:02 317.20 317.34 317.20 317.34 25.0K
10:03 317.23 317.33 317.23 317.33 33.0K
10:04 317.30 317.42 317.30 317.39 42.7K
10:05 317.34 317.34 317.21 317.23 31.2K
10:06 317.29 317.29 317.10 317.14 23.7K
10:07 317.21 317.33 317.17 317.17 9.0K
10:08 317.19 317.36 317.03 317.03 7.5K
10:09 316.98 317.04 316.98 317.04 13.3K
10:10 317.04 317.21 317.04 317.21 28.3K
10:11 317.17 317.17 316.92 316.92 9.9K
10:12 316.82 316.85 316.73 316.73 8.5K
10:13 316.76 316.87 316.76 316.87 6.4K
10:14 316.96 317.01 316.96 317.01 4.1K
10:15 317.08 317.18 317.08 317.18 6.4K
10:16 317.23 317.48 317.23 317.44 18.8K
10:17 317.43 317.57 317.43 317.57 42.6K
10:18 317.67 317.67 317.51 317.51 10.6K
10:19 317.46 317.46 317.19 317.19 35.3K
10:20 317.21 317.28 317.21 317.26 8.1K
10:21 317.24 317.33 317.23 317.33 18.6K
10:22 317.45 317.65 317.45 317.59 11.8K
10:23 317.55 317.57 317.46 317.46 7.5K
10:24 317.56 317.62 317.47 317.47 137.5K
10:25 317.58 317.68 317.55 317.55 13.8K
10:26 317.65 317.65 317.49 317.49 7.8K
10:27 317.56 317.56 317.43 317.50 19.3K
10:28 317.47 317.49 317.47 317.47 7.9K
10:29 317.44 317.49 317.41 317.49 10.3K
10:30 317.55 317.57 317.46 317.53 22.8K
10:31 317.46 317.47 317.43 317.47 11.7K
10:32 317.45 317.45 317.28 317.28 20.5K
10:33 317.32 317.32 316.99 317.03 8.4K
10:34 317.08 317.10 316.98 316.98 9.3K
10:35 316.97 317.09 316.97 317.09 15.1K
10:36 317.12 317.16 316.82 316.82 26.3K
10:37 316.68 316.68 316.65 316.65 7.9K
10:38 316.67 316.67 316.58 316.58 13.6K
10:39 316.63 316.63 316.57 316.57 6.2K
10:40 316.59 316.64 316.58 316.64 14.9K
10:41 316.57 316.57 316.44 316.44 9.9K
10:42 316.44 316.54 316.44 316.52 36.8K
10:43 316.54 316.60 316.54 316.60 15.5K
10:44 316.63 316.69 316.61 316.69 7.0K
10:45 316.82 316.89 316.78 316.78 16.7K
10:46 316.78 316.81 316.78 316.78 3.8K
10:47 316.59 316.60 316.41 316.55 74.4K
10:48 316.66 316.66 316.63 316.63 4.0K
10:49 316.63 316.63 316.48 316.48 4.2K
10:50 316.43 316.47 316.43 316.43 63.6K
10:51 316.43 316.45 316.39 316.39 8.8K
10:52 316.32 316.48 316.30 316.48 5.1K
10:53 316.49 316.49 316.38 316.38 15.3K
10:54 316.41 316.57 316.40 316.57 6.5K
10:55 316.47 316.56 316.47 316.50 6.7K
10:56 316.50 316.50 316.29 316.29 28.1K
10:57 316.24 316.37 316.24 316.37 17.8K
10:58 316.38 316.38 316.33 316.33 5.9K
10:59 316.32 316.32 316.24 316.24 8.6K
11:00 316.25 316.25 316.13 316.18 5.1K
11:01 316.11 316.11 316.07 316.08 39.6K
11:02 316.17 316.25 316.17 316.21 22.4K
11:03 316.21 316.21 316.12 316.15 29.2K
11:04 316.15 316.19 316.14 316.19 8.9K
11:05 316.19 316.21 316.14 316.21 3.0K
11:06 316.22 316.22 315.94 315.94 14.3K
11:07 315.95 316.02 315.95 316.02 34.7K
11:08 316.04 316.04 315.99 316.01 6.4K
11:09 315.98 316.01 315.98 316.01 2.5K
11:10 316.02 316.16 316.02 316.15 62.1K
11:11 316.18 316.21 316.13 316.21 33.6K
11:12 316.22 316.26 316.22 316.26 4.2K
11:13 316.36 316.52 316.36 316.44 7.9K
11:14 316.43 316.74 316.43 316.74 62.4K
11:15 316.52 316.58 316.46 316.51 25.2K
11:16 316.53 316.53 316.41 316.41 8.6K
11:17 316.28 316.28 316.27 316.27 16.4K
11:18 316.30 316.30 316.29 316.29 15.1K
11:19 316.28 316.35 316.28 316.35 22.9K
11:20 316.37 316.39 316.28 316.33 6.6K
11:21 316.33 316.33 316.28 316.28 4.9K
11:22 316.29 316.29 316.26 316.26 6.3K
11:23 316.24 316.28 316.24 316.28 26.8K
11:24 316.28 316.28 316.24 316.25 4.1K
11:25 316.27 316.37 316.27 316.37 5.9K
11:26 316.29 316.29 316.25 316.25 55.6K
11:27 316.15 316.22 316.14 316.22 10.9K
11:28 316.24 316.26 316.03 316.03 19.6K
11:29 315.96 315.97 315.94 315.97 77.6K
11:30 315.92 315.98 315.92 315.98 7.6K
11:31 315.99 316.06 315.99 316.05 8.0K
11:32 316.02 316.04 315.97 315.97 4.4K
11:33 315.93 315.98 315.92 315.92 96.7K
11:34 315.93 315.93 315.72 315.72 7.1K
11:35 315.70 315.76 315.70 315.76 7.5K
11:36 315.78 315.96 315.78 315.91 8.8K
11:37 315.89 316.01 315.89 315.98 7.8K
11:38 315.99 316.02 315.99 315.99 4.0K
11:39 315.97 316.02 315.97 316.02 8.1K
11:40 316.03 316.03 315.99 315.99 6.1K
11:41 315.94 315.99 315.92 315.92 88.0K
11:42 315.92 315.97 315.92 315.96 6.5K
11:43 315.93 315.97 315.91 315.91 9.1K
11:44 315.90 315.91 315.88 315.91 9.6K
11:45 315.88 315.88 315.83 315.83 5.5K
11:46 315.83 315.88 315.83 315.87 28.4K
11:47 315.87 315.91 315.87 315.91 1.1K
11:48 315.91 315.91 315.77 315.80 4.6K
11:49 315.79 315.80 315.73 315.75 3.5K
11:50 315.79 315.83 315.79 315.83 2.9K
11:51 315.78 315.87 315.78 315.87 13.0K
11:52 315.91 315.91 315.90 315.91 6.8K
11:53 315.99 316.04 315.99 316.04 38.4K
11:54 316.04 316.04 315.96 315.96 1.5K
11:55 315.94 315.95 315.91 315.93 21.5K
11:56 315.90 315.91 315.90 315.91 3.4K
11:57 315.90 315.95 315.90 315.95 5.4K
11:58 315.95 315.95 315.88 315.91 5.3K
11:59 315.93 315.93 315.54 315.54 2.1K
12:00 315.49 315.50 315.49 315.50 3.6K
12:01 315.48 315.48 315.46 315.47 7.8K
12:02 315.47 315.59 315.47 315.48 6.3K
12:03 315.51 315.64 315.51 315.64 6.4K
12:04 315.65 315.65 315.62 315.62 5.3K
12:05 315.65 315.68 315.65 315.68 2.6K
12:06 315.54 315.54 315.46 315.51 11.3K
12:07 315.48 315.53 315.48 315.53 9.8K
12:08 315.53 315.53 315.51 315.52 2.6K
12:09 315.52 315.53 315.46 315.46 7.4K
12:10 315.47 315.60 315.47 315.60 5.8K
12:11 315.60 315.68 315.60 315.68 5.1K
12:12 315.61 315.62 315.57 315.62 4.4K
12:13 315.66 315.72 315.66 315.70 9.0K
12:14 315.72 315.72 315.63 315.64 2.0K
12:15 315.67 315.67 315.62 315.62 23.1K
12:16 315.70 315.75 315.70 315.72 70.7K
12:17 315.70 315.73 315.67 315.70 3.3K
12:18 315.71 315.71 315.66 315.68 6.5K
12:19 315.78 315.81 315.77 315.81 6.6K
12:20 315.81 315.85 315.81 315.82 1.6K
12:21 315.80 315.88 315.80 315.88 5.5K
12:22 315.85 315.89 315.85 315.86 10.4K
12:23 315.86 315.86 315.71 315.71 6.4K
12:24 315.59 315.65 315.59 315.65 8.4K
12:25 315.59 315.59 315.47 315.47 21.3K
12:26 315.47 315.50 315.47 315.49 3.5K
12:27 315.53 315.57 315.53 315.57 3.7K
12:28 315.57 315.57 315.55 315.57 2.7K
12:29 315.62 315.66 315.62 315.66 2.6K
12:30 315.70 315.76 315.70 315.76 6.2K
12:31 315.78 315.84 315.78 315.84 27.5K
12:32 315.87 315.87 315.79 315.79 6.5K
12:33 315.84 315.84 315.73 315.73 3.0K
12:34 315.70 315.72 315.70 315.72 15.5K
12:35 315.74 315.76 315.70 315.71 2.6K
12:36 315.72 315.74 315.72 315.74 1.6K
12:37 315.78 315.78 315.69 315.69 5.3K
12:38 315.68 315.69 315.68 315.69 1.6K
12:39 315.68 315.71 315.68 315.71 4.1K
12:40 315.77 315.80 315.77 315.79 6.6K
12:41 315.75 315.81 315.75 315.81 7.8K
12:42 315.82 315.83 315.82 315.83 3.1K
12:43 315.83 315.83 315.81 315.83 1.2K
12:44 315.83 315.83 315.73 315.73 41.5K
12:45 315.72 315.72 315.65 315.65 3.4K
12:46 315.66 315.66 315.57 315.57 18.7K
12:47 315.59 315.59 315.52 315.52 10.8K
12:48 315.47 315.47 315.46 315.46 4.9K
12:49 315.47 315.53 315.46 315.53 3.9K
12:50 315.52 315.54 315.49 315.54 6.2K
12:51 315.51 315.54 315.51 315.54 2.8K
12:52 315.54 315.54 315.49 315.49 6.9K
12:53 315.46 315.46 315.43 315.44 1.6K
12:54 315.44 315.44 315.42 315.43 1.3K
12:55 315.43 315.46 315.43 315.44 8.8K
12:56 315.39 315.46 315.39 315.46 7.4K
12:57 315.46 315.53 315.46 315.53 2.6K
12:58 315.53 315.61 315.53 315.61 12.8K
12:59 315.64 315.67 315.63 315.67 3.7K
13:00 315.67 315.77 315.67 315.77 3.7K
13:01 315.77 315.77 315.75 315.76 30.6K
13:02 315.76 315.83 315.76 315.79 33.5K
13:03 315.79 315.84 315.77 315.77 2.7K
13:04 315.76 315.85 315.76 315.85 23.9K
13:05 315.87 315.87 315.84 315.84 2.2K
13:06 315.82 315.83 315.82 315.83 72.1K
13:07 315.82 315.83 315.82 315.82 5.1K
13:08 315.75 315.75 315.73 315.74 2.4K
13:09 315.74 315.76 315.73 315.73 9.9K
13:10 315.75 315.75 315.52 315.52 14.0K
13:11 315.46 315.46 315.43 315.45 73.1K
13:12 315.44 315.46 315.44 315.45 4.7K
13:13 315.48 315.50 315.48 315.48 3.5K
13:14 315.49 315.52 315.49 315.51 4.2K
13:15 315.50 315.55 315.49 315.53 2.2K
13:16 315.51 315.51 315.47 315.47 4.0K
13:17 315.47 315.52 315.47 315.52 1.6K
13:18 315.52 315.52 315.52 315.52 0.7K
13:19 315.51 315.57 315.51 315.56 4.6K
13:20 315.54 315.57 315.54 315.55 3.4K
13:21 315.59 315.59 315.58 315.59 13.7K
13:22 315.60 315.65 315.60 315.65 7.3K
13:23 315.66 315.67 315.66 315.66 1.7K
13:24 315.67 315.73 315.67 315.73 8.1K
13:25 315.71 315.71 315.70 315.70 2.1K
13:26 315.64 315.67 315.64 315.67 6.4K
13:27 315.77 315.79 315.75 315.75 9.4K
13:28 315.76 315.80 315.72 315.80 8.7K
13:29 315.82 315.84 315.82 315.82 3.1K
13:30 315.80 315.80 315.74 315.77 7.3K
13:31 315.75 315.76 315.74 315.74 3.8K
13:32 315.72 315.76 315.72 315.76 3.5K
13:33 315.78 315.79 315.73 315.73 31.4K
13:34 315.65 315.69 315.65 315.69 3.8K
13:35 315.67 315.67 315.63 315.66 3.5K
13:36 315.65 315.65 315.64 315.65 2.1K
13:37 315.70 315.70 315.67 315.70 3.3K
13:38 315.70 315.71 315.70 315.70 2.5K
13:39 315.69 315.69 315.60 315.60 6.7K
13:40 315.59 315.59 315.47 315.47 4.8K
13:41 315.48 315.48 315.34 315.34 6.9K
13:42 315.33 315.33 315.30 315.30 4.7K
13:43 315.30 315.35 315.30 315.33 6.3K
13:44 315.32 315.32 315.23 315.23 3.3K
13:45 315.19 315.19 315.17 315.19 4.4K
13:46 315.21 315.23 315.21 315.23 3.4K
13:47 315.24 315.25 315.24 315.25 1.4K
13:48 315.25 315.29 315.25 315.29 22.4K
13:49 315.31 315.33 315.31 315.32 17.4K
13:50 315.30 315.36 315.30 315.36 45.6K
13:51 315.37 315.37 315.34 315.34 6.3K
13:52 315.24 315.24 315.23 315.23 7.8K
13:53 315.23 315.25 315.23 315.25 2.5K
13:54 315.18 315.18 315.06 315.06 30.7K
13:55 315.02 315.07 315.02 315.05 13.6K
13:56 315.09 315.21 315.09 315.19 12.2K
13:57 315.22 315.34 315.22 315.31 10.5K
13:58 315.30 315.38 315.30 315.38 20.9K
13:59 315.38 315.47 315.38 315.47 6.8K
14:00 315.42 315.58 315.42 315.58 7.3K
14:01 315.60 315.63 315.60 315.63 9.9K
14:02 315.63 315.73 315.63 315.73 10.8K
14:03 315.73 315.77 315.72 315.72 10.7K
14:04 315.76 315.76 315.69 315.69 6.4K
14:05 315.70 315.74 315.70 315.74 7.1K
14:06 315.70 315.82 315.70 315.82 6.0K
14:07 315.77 315.77 315.76 315.77 2.5K
14:08 315.77 315.79 315.77 315.77 8.2K
14:09 315.81 315.84 315.80 315.80 5.5K
14:10 315.80 315.94 315.80 315.94 5.3K
14:11 315.98 315.99 315.95 315.95 12.1K
14:12 315.99 315.99 315.78 315.78 4.9K
14:13 315.76 315.84 315.76 315.84 8.6K
14:14 315.86 315.88 315.86 315.88 3.6K
14:15 315.94 315.94 315.92 315.93 3.4K
14:16 316.02 316.04 316.00 316.04 3.9K
14:17 316.03 316.09 316.03 316.06 8.0K
14:18 316.01 316.05 316.00 316.00 5.8K
14:19 316.02 316.02 316.00 316.00 4.0K
14:20 316.00 316.00 315.97 315.97 4.6K
14:21 315.98 316.01 315.97 316.00 6.8K
14:22 315.93 315.97 315.93 315.97 34.2K
14:23 316.00 316.00 315.96 315.96 2.9K
14:24 316.02 316.02 315.99 315.99 19.9K
14:25 316.01 316.06 316.01 316.06 5.8K
14:26 316.10 316.16 316.09 316.15 64.9K
14:27 316.16 316.17 316.12 316.12 5.2K
14:28 316.14 316.14 316.11 316.11 4.1K
14:29 316.12 316.14 316.09 316.14 6.1K
14:30 316.15 316.19 316.15 316.17 6.0K
14:31 316.16 316.16 316.09 316.10 6.3K
14:32 316.10 316.10 316.03 316.05 5.5K
14:33 316.05 316.05 316.03 316.04 5.2K
14:34 316.04 316.07 316.04 316.06 6.1K
14:35 316.15 316.15 316.12 316.13 5.1K
14:36 316.11 316.15 316.11 316.14 4.8K
14:37 316.14 316.15 316.11 316.11 2.1K
14:38 316.10 316.10 316.08 316.08 2.7K
14:39 316.04 316.15 316.04 316.15 4.5K
14:40 316.15 316.15 316.09 316.10 166.3K
14:41 316.14 316.18 316.14 316.14 11.5K
14:42 316.13 316.13 316.11 316.12 6.3K
14:43 316.11 316.11 316.03 316.03 4.0K
14:44 316.01 316.01 315.98 315.98 5.5K
14:45 315.99 316.02 315.98 316.02 6.7K
14:46 316.02 316.04 316.00 316.00 6.2K
14:47 315.99 315.99 315.94 315.94 8.5K
14:48 315.94 315.97 315.93 315.97 4.6K
14:49 315.90 315.92 315.89 315.92 4.4K
14:50 315.93 316.02 315.93 316.02 8.6K
14:51 316.02 316.06 316.02 316.02 3.4K
14:52 315.97 316.01 315.97 316.01 14.3K
14:53 316.05 316.08 316.05 316.08 3.7K
14:54 316.07 316.14 316.07 316.10 6.8K
14:55 316.12 316.13 316.10 316.13 67.9K
14:56 316.22 316.22 316.13 316.13 11.1K
14:57 316.13 316.13 316.13 316.13 2.2K
14:58 316.15 316.16 316.04 316.07 16.9K
14:59 316.07 316.29 316.07 316.29 20.8K
15:00 316.25 316.25 316.21 316.21 7.1K
15:01 316.20 316.22 316.17 316.22 18.3K
15:02 316.20 316.20 316.16 316.16 9.6K
15:03 316.12 316.17 316.12 316.17 134.3K
15:04 316.12 316.20 316.12 316.20 7.4K
15:05 316.21 316.21 316.10 316.10 17.2K
15:06 316.08 316.10 316.06 316.06 20.4K
15:07 316.05 316.05 315.98 316.00 10.5K
15:08 316.01 316.02 315.99 316.01 27.5K
15:09 315.98 315.98 315.96 315.96 4.9K
15:10 315.97 316.03 315.97 316.01 6.3K
15:11 316.03 316.03 316.02 316.03 5.7K
15:12 315.98 316.01 315.97 316.01 9.4K
15:13 316.02 316.04 316.02 316.04 8.6K
15:14 316.05 316.05 316.01 316.02 9.2K
15:15 316.27 316.27 316.18 316.21 14.1K
15:16 316.22 316.25 316.22 316.25 2.8K
15:17 316.27 316.29 316.26 316.29 10.4K
15:18 316.28 316.28 316.22 316.22 7.8K
15:19 316.19 316.19 316.17 316.17 16.7K
15:20 316.11 316.13 316.11 316.11 38.0K
15:21 316.17 316.20 316.17 316.20 17.2K
15:22 316.06 316.34 316.06 316.34 11.2K
15:23 316.33 316.33 316.20 316.20 8.3K
15:24 316.22 316.22 316.21 316.21 7.8K
15:25 316.22 316.26 316.16 316.16 16.7K
15:26 316.17 316.19 316.08 316.08 29.6K
15:27 316.08 316.16 316.08 316.16 7.7K
15:28 316.15 316.16 316.13 316.13 8.8K
15:29 316.16 316.21 316.16 316.21 4.6K
15:30 316.23 316.29 316.23 316.29 8.2K
15:31 316.28 316.38 316.28 316.38 7.8K
15:32 316.43 316.43 316.30 316.30 13.1K
15:33 316.27 316.32 316.27 316.32 14.2K
15:34 316.33 316.33 316.29 316.29 14.3K
15:35 316.28 316.28 316.21 316.21 20.5K
15:36 316.27 316.27 316.05 316.05 15.4K
15:37 316.05 316.29 316.05 316.29 7.3K
15:38 316.28 316.28 316.26 316.26 18.8K
15:39 316.24 316.26 316.19 316.19 29.8K
15:40 316.18 316.18 316.14 316.14 31.3K
15:41 316.10 316.10 316.05 316.08 17.3K
15:42 315.78 315.79 315.78 315.79 62.3K
15:43 315.77 315.77 315.72 315.73 18.5K
15:44 315.71 315.74 315.71 315.73 11.8K
15:45 315.71 315.71 315.65 315.71 18.8K
15:46 315.71 315.76 315.71 315.76 62.0K
15:47 315.66 315.75 315.66 315.73 12.8K
15:48 315.75 315.82 315.75 315.81 13.4K
15:49 315.81 315.89 315.81 315.84 21.6K
15:50 316.27 316.27 316.04 316.13 378.2K
15:51 316.35 316.35 316.23 316.27 52.1K
15:52 316.23 316.33 316.23 316.29 51.0K
15:53 316.27 316.33 316.27 316.33 54.9K
15:54 316.30 316.30 316.17 316.17 166.8K
15:55 316.29 316.29 316.22 316.29 74.6K
15:56 316.17 316.17 316.08 316.08 238.5K
15:57 316.13 316.17 316.13 316.17 232.5K
15:58 316.35 316.35 316.31 316.31 102.6K
15:59 316.36 316.51 316.36 316.51 231.9K
16:00 316.43 316.43 316.27 316.27 8,124.6K
16:01 316.27 316.27 316.27 316.27 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