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

SPTTTK
🏛️ 加拿大 →
324.49
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 314.17 314.17 311.84 311.84 320.7K
09:31 311.33 311.33 310.39 311.24 151.0K
09:32 311.40 311.97 311.38 311.97 73.4K
09:33 312.15 312.68 312.15 312.68 17.8K
09:34 312.95 313.61 312.95 313.43 35.8K
09:35 313.32 314.13 313.32 314.13 44.6K
09:36 314.09 314.31 314.09 314.13 22.1K
09:37 314.32 314.35 314.32 314.35 29.3K
09:38 314.61 314.85 314.57 314.85 54.9K
09:39 314.86 314.86 313.93 313.93 48.1K
09:40 313.64 314.09 313.64 313.80 39.7K
09:41 314.14 314.37 313.96 314.37 29.1K
09:42 314.43 314.54 314.23 314.54 29.4K
09:43 314.63 314.78 314.52 314.60 17.3K
09:44 314.58 314.97 314.58 314.97 32.0K
09:45 314.72 315.10 314.72 315.05 26.7K
09:46 315.18 315.29 315.10 315.29 44.9K
09:47 315.04 315.04 314.78 314.78 63.0K
09:48 315.35 315.58 315.25 315.58 37.9K
09:49 315.66 315.75 315.20 315.20 18.7K
09:50 315.27 315.86 315.27 315.86 84.6K
09:51 315.96 316.10 315.96 316.10 15.2K
09:52 316.06 316.06 315.72 315.85 21.0K
09:53 315.96 316.08 315.93 316.08 19.5K
09:54 315.77 315.95 315.70 315.95 7.2K
09:55 315.98 315.98 315.86 315.90 10.6K
09:56 315.84 315.84 315.76 315.76 6.2K
09:57 315.79 315.79 315.54 315.54 10.0K
09:58 315.48 315.60 315.47 315.47 40.6K
09:59 315.58 315.75 315.58 315.75 15.0K
10:00 315.78 316.49 315.12 316.49 27.2K
10:01 316.44 316.46 316.33 316.33 11.7K
10:02 316.31 316.31 316.16 316.23 21.8K
10:03 315.92 315.92 315.81 315.91 12.5K
10:04 315.81 315.81 314.99 314.99 13.9K
10:05 315.06 315.06 314.92 315.00 14.8K
10:06 314.78 315.00 314.74 315.00 24.7K
10:07 314.84 314.92 314.82 314.90 95.2K
10:08 315.11 315.11 314.92 314.92 11.7K
10:09 315.01 315.01 314.38 314.38 13.8K
10:10 314.38 314.46 314.35 314.37 16.1K
10:11 314.42 314.53 314.42 314.48 7.4K
10:12 314.38 315.16 314.38 315.16 18.3K
10:13 315.17 315.54 315.17 315.54 47.4K
10:14 315.29 315.45 315.26 315.38 14.2K
10:15 315.40 315.46 315.22 315.22 30.2K
10:16 315.22 315.40 315.22 315.40 8.8K
10:17 315.48 315.78 315.48 315.78 23.2K
10:18 315.76 315.80 315.76 315.80 12.2K
10:19 315.78 315.85 315.78 315.84 7.6K
10:20 315.83 316.10 315.83 316.02 10.1K
10:21 315.87 316.04 315.87 316.04 75.1K
10:22 316.02 316.10 315.96 316.10 8.3K
10:23 316.12 316.16 316.08 316.09 25.3K
10:24 316.11 316.11 316.04 316.06 3.9K
10:25 315.88 315.88 315.84 315.84 27.8K
10:26 315.78 315.78 315.70 315.75 15.0K
10:27 315.72 315.72 315.66 315.66 7.8K
10:28 315.66 315.66 315.39 315.64 9.6K
10:29 315.88 316.04 315.88 316.04 21.0K
10:30 316.10 316.10 315.90 315.90 30.9K
10:31 315.84 316.01 315.82 315.86 12.2K
10:32 315.78 315.79 315.70 315.79 122.0K
10:33 315.91 316.02 315.91 316.00 13.1K
10:34 315.98 316.14 315.98 316.01 10.9K
10:35 316.00 316.18 316.00 316.18 24.4K
10:36 316.12 316.21 316.12 316.19 5.4K
10:37 316.15 316.15 316.04 316.04 11.9K
10:38 316.01 316.06 315.97 315.97 9.6K
10:39 315.91 316.01 315.81 316.01 23.0K
10:40 316.02 316.02 315.92 315.92 31.9K
10:41 315.91 315.91 315.84 315.84 6.0K
10:42 315.82 315.83 315.71 315.71 30.0K
10:43 315.67 315.67 315.49 315.53 42.6K
10:44 315.54 315.66 315.54 315.62 5.4K
10:45 315.56 315.69 315.56 315.66 6.2K
10:46 315.66 315.70 315.66 315.67 18.2K
10:47 315.65 315.65 315.50 315.57 15.4K
10:48 315.52 315.52 315.38 315.38 28.3K
10:49 315.29 315.29 315.28 315.28 12.9K
10:50 315.23 315.24 315.21 315.21 24.6K
10:51 315.11 315.24 315.11 315.24 16.5K
10:52 315.18 315.64 315.18 315.64 12.1K
10:53 315.59 315.63 315.51 315.63 15.8K
10:54 315.54 315.60 315.51 315.51 14.8K
10:55 315.48 315.50 315.34 315.34 24.1K
10:56 315.37 315.58 315.37 315.58 17.5K
10:57 315.57 315.60 315.57 315.60 3.2K
10:58 315.64 315.77 315.61 315.77 9.9K
10:59 315.68 315.75 315.64 315.75 8.5K
11:00 315.76 316.09 315.76 316.09 41.6K
11:01 316.20 316.30 316.16 316.16 13.8K
11:02 316.05 316.05 315.97 316.03 12.8K
11:03 315.93 315.99 315.91 315.93 5.1K
11:04 315.87 315.87 315.74 315.74 15.4K
11:05 315.75 315.77 315.71 315.71 10.6K
11:06 315.65 315.65 315.57 315.62 51.6K
11:07 315.55 315.67 315.55 315.67 16.2K
11:08 315.75 315.75 315.66 315.66 13.5K
11:09 315.68 315.75 315.68 315.75 6.9K
11:10 315.75 315.81 315.72 315.81 17.0K
11:11 315.81 315.81 315.63 315.73 19.7K
11:12 315.81 315.88 315.79 315.88 6.9K
11:13 315.90 315.90 315.69 315.75 4.8K
11:14 315.80 315.80 315.72 315.79 6.2K
11:15 315.78 316.01 315.78 316.01 7.1K
11:16 315.95 315.95 315.55 315.59 12.7K
11:17 315.60 315.60 315.51 315.52 8.3K
11:18 315.37 315.37 315.26 315.36 85.1K
11:19 315.37 315.44 315.30 315.44 6.6K
11:20 315.44 315.44 315.39 315.41 11.2K
11:21 315.38 315.51 315.38 315.51 5.1K
11:22 315.50 315.56 315.46 315.56 9.1K
11:23 315.47 315.59 315.47 315.53 7.4K
11:24 315.56 315.57 315.56 315.56 10.9K
11:25 315.56 315.74 315.50 315.50 13.6K
11:26 315.42 315.46 315.42 315.46 8.0K
11:27 315.38 315.38 314.92 315.11 16.9K
11:28 315.28 315.28 315.21 315.27 17.8K
11:29 315.22 315.22 315.14 315.16 15.2K
11:30 315.08 315.08 314.97 314.97 38.9K
11:31 314.94 314.94 314.85 314.85 6.6K
11:32 314.87 314.94 314.87 314.87 12.5K
11:33 314.75 314.75 314.55 314.63 24.6K
11:34 314.72 314.74 314.71 314.72 24.1K
11:35 314.66 314.70 314.52 314.52 77.9K
11:36 314.39 314.39 314.34 314.34 7.7K
11:37 314.21 314.41 314.21 314.41 11.4K
11:38 314.41 314.41 314.35 314.41 8.1K
11:39 314.30 314.34 314.29 314.29 21.5K
11:40 314.31 314.31 314.28 314.30 12.5K
11:41 314.29 314.31 314.25 314.31 4.8K
11:42 314.27 314.27 314.20 314.20 2.1K
11:43 314.24 314.27 314.24 314.27 35.6K
11:44 314.27 314.27 314.09 314.09 10.4K
11:45 314.09 314.31 314.09 314.31 10.2K
11:46 314.26 314.29 314.12 314.13 10.6K
11:47 314.13 314.13 314.02 314.08 18.8K
11:48 314.08 314.09 314.08 314.08 10.3K
11:49 314.06 314.06 313.97 313.97 18.0K
11:50 314.02 314.02 313.97 314.00 9.5K
11:51 313.92 313.92 313.88 313.88 10.3K
11:52 313.92 313.94 313.84 313.94 39.6K
11:53 313.88 314.06 313.87 314.05 22.6K
11:54 314.05 314.10 314.05 314.10 3.3K
11:55 314.11 314.26 314.11 314.26 5.2K
11:56 314.24 314.39 314.24 314.26 19.0K
11:57 314.26 314.26 314.18 314.18 6.7K
11:58 314.14 314.30 314.14 314.30 4.9K
11:59 314.33 314.48 314.33 314.47 8.0K
12:00 314.49 314.66 314.49 314.66 8.2K
12:01 314.65 314.73 314.65 314.73 21.9K
12:02 314.61 314.63 314.59 314.59 10.0K
12:03 314.59 314.62 314.57 314.62 4.5K
12:04 314.58 314.58 314.52 314.52 3.2K
12:05 314.40 314.40 314.36 314.36 9.2K
12:06 314.37 314.49 314.34 314.49 4.2K
12:07 314.50 314.50 314.40 314.40 44.0K
12:08 314.44 314.44 314.38 314.38 26.3K
12:09 314.21 314.21 313.88 313.95 33.6K
12:10 313.89 313.91 313.89 313.89 2.8K
12:11 313.94 313.98 313.88 313.88 5.6K
12:12 313.90 313.95 313.90 313.92 52.7K
12:13 313.89 314.21 313.89 314.21 4.4K
12:14 314.12 314.22 313.97 313.97 7.8K
12:15 313.98 314.01 313.98 314.00 4.0K
12:16 313.98 313.98 313.92 313.92 3.4K
12:17 314.02 314.04 313.98 314.04 23.5K
12:18 314.08 314.17 314.08 314.17 14.3K
12:19 314.28 314.28 314.26 314.26 4.9K
12:20 314.42 314.42 314.36 314.36 6.7K
12:21 314.33 314.38 314.33 314.34 11.3K
12:22 314.34 314.48 314.32 314.48 5.2K
12:23 314.41 314.47 314.40 314.40 17.9K
12:24 314.35 314.38 314.31 314.31 2.9K
12:25 314.30 314.30 314.20 314.20 10.4K
12:26 314.26 314.45 314.26 314.45 7.9K
12:27 314.46 314.46 314.40 314.40 4.2K
12:28 314.41 314.49 314.40 314.44 8.4K
12:29 314.45 314.51 314.45 314.48 4.0K
12:30 314.48 314.59 314.48 314.59 4.2K
12:31 314.84 314.86 314.72 314.72 18.6K
12:32 314.80 314.80 314.74 314.74 5.5K
12:33 314.71 314.71 314.66 314.67 6.9K
12:34 314.67 314.69 314.64 314.69 3.7K
12:35 314.71 314.71 314.65 314.65 8.3K
12:36 314.69 314.91 314.69 314.91 4.9K
12:37 314.89 314.95 314.89 314.94 6.3K
12:38 314.98 314.99 314.85 314.85 10.2K
12:39 314.72 314.72 314.62 314.68 6.8K
12:40 314.67 314.72 314.63 314.72 4.8K
12:41 314.76 314.76 314.70 314.74 4.7K
12:42 314.75 314.82 314.75 314.82 16.1K
12:43 314.89 315.00 314.89 314.97 8.3K
12:44 314.89 314.89 314.86 314.89 8.1K
12:45 314.89 314.89 314.82 314.82 4.4K
12:46 314.82 315.09 314.82 315.09 12.8K
12:47 315.13 315.32 315.13 315.28 6.4K
12:48 315.34 315.34 315.15 315.15 3.3K
12:49 315.04 315.07 315.04 315.07 9.7K
12:50 315.09 315.17 315.09 315.13 6.8K
12:51 315.19 315.39 315.19 315.39 4.6K
12:52 315.48 315.48 315.48 315.48 1.9K
12:53 315.46 315.46 315.39 315.39 5.0K
12:54 315.44 315.44 315.41 315.41 5.8K
12:55 315.42 315.55 315.42 315.54 10.6K
12:56 315.62 315.64 315.62 315.64 12.6K
12:57 315.64 315.74 315.64 315.74 2.7K
12:58 315.78 315.79 315.72 315.72 5.6K
12:59 315.75 315.75 315.71 315.74 1.9K
13:00 315.74 315.78 315.73 315.78 8.0K
13:01 315.79 315.91 315.79 315.89 28.8K
13:02 315.90 316.04 315.90 315.97 17.6K
13:03 315.98 315.98 315.96 315.98 14.4K
13:04 315.98 316.05 315.98 316.05 1.4K
13:05 316.10 316.10 316.00 316.08 7.0K
13:06 316.08 316.12 316.08 316.12 3.9K
13:07 316.18 316.23 316.18 316.21 18.3K
13:08 316.25 316.25 316.22 316.22 14.2K
13:09 316.20 316.22 316.14 316.14 5.4K
13:10 316.14 316.24 316.13 316.24 4.1K
13:11 316.25 316.25 316.01 316.01 15.5K
13:12 316.12 316.15 316.11 316.11 9.3K
13:13 316.11 316.12 316.10 316.11 3.7K
13:14 316.07 316.12 316.07 316.12 7.9K
13:15 316.12 316.18 316.12 316.15 4.9K
13:16 316.15 316.26 316.15 316.26 6.7K
13:17 316.23 316.23 316.22 316.22 3.0K
13:18 316.21 316.30 316.21 316.30 6.7K
13:19 316.38 316.38 316.32 316.32 10.4K
13:20 316.32 316.34 316.28 316.32 7.4K
13:21 316.29 316.29 316.21 316.21 2.0K
13:22 316.24 316.26 316.22 316.22 7.1K
13:23 316.22 316.25 316.22 316.25 2.7K
13:24 316.31 316.37 316.31 316.33 17.3K
13:25 316.32 316.33 316.32 316.33 1.1K
13:26 316.37 316.41 316.36 316.39 7.5K
13:27 316.40 316.40 316.35 316.39 6.8K
13:28 316.36 316.51 316.36 316.51 8.5K
13:29 316.52 316.52 316.43 316.43 5.9K
13:30 316.41 316.47 316.41 316.47 14.8K
13:31 316.56 316.57 316.53 316.53 4.9K
13:32 316.50 316.52 316.50 316.52 1.7K
13:33 316.58 316.59 316.56 316.56 16.6K
13:34 316.59 316.64 316.58 316.64 5.8K
13:35 316.75 316.83 316.75 316.83 14.1K
13:36 316.85 316.89 316.85 316.87 2.9K
13:37 316.84 316.96 316.84 316.96 8.8K
13:38 316.85 316.87 316.85 316.87 4.7K
13:39 316.87 316.90 316.86 316.90 9.3K
13:40 316.94 316.94 316.88 316.88 5.8K
13:41 317.08 317.18 317.08 317.18 8.8K
13:42 317.21 317.23 317.19 317.19 4.5K
13:43 317.18 317.20 317.18 317.20 4.3K
13:44 317.17 317.18 317.17 317.18 6.6K
13:45 317.18 317.20 317.18 317.20 3.0K
13:46 317.21 317.28 317.21 317.28 12.5K
13:47 317.29 317.33 317.21 317.32 6.0K
13:48 317.33 317.34 317.33 317.34 4.9K
13:49 317.37 317.44 317.37 317.43 7.4K
13:50 317.41 317.48 317.41 317.48 7.0K
13:51 317.46 317.46 317.38 317.38 3.2K
13:52 317.35 317.35 317.30 317.33 4.8K
13:53 317.33 317.41 317.33 317.41 2.5K
13:54 317.42 317.42 317.38 317.38 6.0K
13:55 317.38 317.38 317.34 317.34 3.6K
13:56 317.34 317.34 317.33 317.33 5.1K
13:57 317.33 317.33 317.31 317.33 15.5K
13:58 317.33 317.37 317.33 317.37 6.2K
13:59 317.40 317.51 317.39 317.51 8.8K
14:00 317.38 317.54 317.38 317.54 9.8K
14:01 317.71 317.71 317.63 317.63 6.6K
14:02 317.63 317.68 317.62 317.68 3.0K
14:03 317.62 317.66 317.61 317.66 2.9K
14:04 317.68 317.70 317.68 317.70 3.5K
14:05 317.70 317.70 317.68 317.68 4.6K
14:06 317.72 317.74 317.60 317.65 196.5K
14:07 317.65 317.69 317.65 317.66 8.7K
14:08 317.63 317.63 317.59 317.59 18.7K
14:09 317.56 317.56 317.44 317.44 10.1K
14:10 317.35 317.35 317.26 317.35 9.1K
14:11 317.38 317.40 317.33 317.40 18.0K
14:12 317.39 317.43 317.37 317.40 5.2K
14:13 317.36 317.43 317.29 317.43 8.0K
14:14 317.44 317.46 317.40 317.40 9.3K
14:15 317.40 317.40 317.32 317.32 6.9K
14:16 317.48 317.57 317.48 317.53 19.9K
14:17 317.52 317.57 317.52 317.55 5.2K
14:18 317.55 317.57 317.51 317.51 5.4K
14:19 317.47 317.47 317.42 317.46 5.3K
14:20 317.42 317.42 317.30 317.33 13.8K
14:21 317.37 317.45 317.37 317.45 3.4K
14:22 317.44 317.58 317.44 317.57 4.5K
14:23 317.57 317.72 317.57 317.62 12.0K
14:24 317.59 317.59 317.58 317.59 3.0K
14:25 317.56 317.57 317.52 317.52 7.9K
14:26 317.27 317.27 317.09 317.09 16.7K
14:27 317.09 317.14 317.09 317.14 8.1K
14:28 317.14 317.14 317.03 317.03 12.2K
14:29 317.02 317.32 317.02 317.28 8.7K
14:30 317.20 317.36 317.20 317.36 12.7K
14:31 317.43 317.56 317.43 317.56 7.2K
14:32 317.59 317.60 317.52 317.56 8.6K
14:33 317.56 317.63 317.56 317.63 3.0K
14:34 317.67 317.70 317.66 317.70 4.1K
14:35 317.71 317.71 317.54 317.54 4.9K
14:36 317.55 317.55 317.50 317.54 2.3K
14:37 317.54 317.63 317.52 317.63 7.5K
14:38 317.61 317.64 317.60 317.64 5.8K
14:39 317.73 317.74 317.71 317.74 7.7K
14:40 317.76 317.76 317.69 317.70 10.0K
14:41 317.70 317.70 317.56 317.57 41.1K
14:42 317.56 317.57 317.55 317.57 3.0K
14:43 317.57 317.61 317.54 317.61 8.0K
14:44 317.63 317.71 317.63 317.71 5.7K
14:45 317.76 317.76 317.71 317.71 6.0K
14:46 317.69 317.72 317.67 317.72 13.2K
14:47 317.67 317.67 317.60 317.60 5.7K
14:48 317.66 317.86 317.64 317.86 11.2K
14:49 317.92 317.92 317.85 317.86 15.5K
14:50 317.89 318.18 317.89 318.18 90.3K
14:51 318.18 318.26 318.18 318.26 7.9K
14:52 318.33 318.33 318.12 318.12 13.4K
14:53 318.09 318.09 317.99 318.09 11.1K
14:54 318.08 318.08 317.98 317.98 4.3K
14:55 317.97 318.02 317.89 317.89 10.0K
14:56 317.80 317.89 317.80 317.88 18.1K
14:57 317.99 317.99 317.92 317.92 4.4K
14:58 318.01 318.01 317.89 317.89 14.0K
14:59 317.79 317.86 317.78 317.86 22.7K
15:00 317.86 318.03 317.86 318.03 8.0K
15:01 317.98 318.03 317.98 318.03 8.5K
15:02 318.01 318.06 318.01 318.06 11.9K
15:03 318.05 318.09 318.03 318.09 74.9K
15:04 318.09 318.23 318.09 318.21 19.6K
15:05 318.24 318.24 318.16 318.16 5.1K
15:06 318.11 318.15 318.11 318.15 10.6K
15:07 318.14 318.16 318.09 318.10 4.1K
15:08 318.04 318.10 318.04 318.06 12.2K
15:09 318.16 318.17 318.15 318.17 4.4K
15:10 318.19 318.19 318.13 318.14 7.3K
15:11 318.16 318.17 318.10 318.10 8.1K
15:12 318.10 318.20 318.10 318.20 10.4K
15:13 318.21 318.21 318.10 318.10 19.9K
15:14 318.17 318.23 318.17 318.23 57.1K
15:15 318.18 318.18 318.05 318.09 10.6K
15:16 318.08 318.13 318.07 318.13 10.0K
15:17 318.11 318.12 318.10 318.10 4.3K
15:18 318.11 318.24 318.11 318.22 49.2K
15:19 318.23 318.32 318.23 318.30 78.5K
15:20 318.30 318.36 318.30 318.34 8.2K
15:21 318.35 318.35 318.32 318.32 17.3K
15:22 318.23 318.31 318.19 318.31 14.2K
15:23 318.35 318.35 318.19 318.22 10.0K
15:24 318.22 318.23 318.18 318.19 10.6K
15:25 318.24 318.25 318.20 318.25 9.3K
15:26 318.29 318.30 318.27 318.27 7.3K
15:27 318.28 318.35 318.28 318.34 7.8K
15:28 318.31 318.41 318.31 318.41 17.9K
15:29 318.42 318.43 318.41 318.41 11.3K
15:30 318.41 318.42 318.29 318.41 8.7K
15:31 318.41 318.49 318.41 318.49 41.6K
15:32 318.48 318.51 318.48 318.49 8.7K
15:33 318.54 318.59 318.54 318.59 17.8K
15:34 318.56 318.56 318.52 318.52 17.9K
15:35 318.57 318.65 318.57 318.65 14.1K
15:36 318.63 318.68 318.62 318.68 32.5K
15:37 318.72 318.77 318.70 318.77 8.4K
15:38 318.75 318.79 318.74 318.77 16.0K
15:39 318.81 318.81 318.77 318.78 13.1K
15:40 318.78 318.89 318.77 318.89 11.2K
15:41 318.89 318.89 318.76 318.78 8.4K
15:42 318.78 318.80 318.78 318.79 13.8K
15:43 318.87 318.92 318.86 318.92 16.3K
15:44 318.90 318.90 318.81 318.81 29.2K
15:45 318.83 318.87 318.83 318.86 65.3K
15:46 318.86 318.86 318.81 318.81 16.6K
15:47 318.79 318.79 318.77 318.78 11.2K
15:48 318.78 318.85 318.78 318.85 7.4K
15:49 318.79 318.85 318.79 318.85 30.0K
15:50 319.08 319.35 319.08 319.35 75.0K
15:51 319.36 319.46 319.36 319.40 27.9K
15:52 319.42 319.42 319.34 319.35 51.5K
15:53 319.33 319.37 319.31 319.37 24.6K
15:54 319.39 319.45 319.37 319.42 43.2K
15:55 319.38 319.63 319.38 319.63 66.5K
15:56 319.58 319.66 319.58 319.64 98.6K
15:57 319.70 319.76 319.70 319.73 86.2K
15:58 319.73 319.73 319.67 319.68 79.5K
15:59 319.70 319.70 319.54 319.54 130.4K
16:00 319.35 319.35 319.31 319.31 1,221.0K
16:01 319.31 319.31 319.31 319.31 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