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

SPTTTK
🏛️ 加拿大 →
325.17
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 335.41 335.69 335.41 335.57 741.5K
09:31 335.36 335.69 335.36 335.69 155.9K
09:32 336.19 336.27 335.87 335.87 317.9K
09:33 336.13 336.49 336.13 336.49 262.3K
09:34 336.67 336.71 336.48 336.57 114.6K
09:35 336.82 336.82 336.67 336.75 132.4K
09:36 336.92 336.92 336.08 336.08 315.0K
09:37 335.94 336.06 335.94 335.99 83.9K
09:38 335.76 335.79 335.69 335.69 57.5K
09:39 335.66 335.66 335.26 335.26 262.4K
09:40 334.99 334.99 334.86 334.86 62.9K
09:41 335.09 335.44 335.09 335.32 174.2K
09:42 335.57 335.57 335.38 335.38 80.5K
09:43 335.39 336.19 335.39 336.19 104.7K
09:44 335.89 335.89 335.55 335.55 50.5K
09:45 335.47 335.47 334.64 334.64 305.1K
09:46 334.78 335.26 334.78 335.26 178.7K
09:47 335.37 335.64 335.05 335.05 129.0K
09:48 335.08 335.68 335.08 335.62 198.8K
09:49 335.72 335.75 335.51 335.51 61.6K
09:50 335.47 335.47 335.14 335.14 85.9K
09:51 335.15 335.15 334.75 334.75 58.4K
09:52 334.80 334.80 334.44 334.44 137.4K
09:53 334.59 334.94 334.59 334.94 72.3K
09:54 334.86 335.45 334.86 335.45 246.2K
09:55 335.16 335.16 334.89 334.91 85.4K
09:56 334.92 334.92 334.83 334.83 37.9K
09:57 335.00 335.00 334.76 334.91 160.3K
09:58 334.96 334.99 334.62 334.62 37.9K
09:59 334.57 334.71 334.57 334.59 122.8K
10:00 334.47 334.47 334.21 334.21 77.4K
10:01 334.25 334.50 334.25 334.45 48.9K
10:02 334.49 334.98 334.49 334.98 49.1K
10:03 334.98 335.14 334.98 335.11 32.9K
10:04 335.21 335.30 334.96 334.96 31.1K
10:05 335.08 335.08 335.02 335.05 22.4K
10:06 335.06 335.46 335.06 335.46 42.4K
10:07 335.57 335.57 335.45 335.45 41.4K
10:08 335.54 335.54 335.46 335.50 47.2K
10:09 335.41 335.41 335.17 335.17 102.9K
10:10 335.18 335.18 334.86 334.97 193.2K
10:11 335.01 335.45 334.99 335.45 46.3K
10:12 335.37 335.39 335.33 335.39 29.6K
10:13 335.38 335.38 335.10 335.13 79.8K
10:14 335.00 335.00 334.71 334.71 46.4K
10:15 334.69 334.87 334.69 334.87 148.0K
10:16 334.65 334.91 334.61 334.91 25.9K
10:17 334.99 335.13 334.99 335.12 78.0K
10:18 334.92 334.92 334.58 334.58 127.6K
10:19 334.58 334.58 334.44 334.44 18.0K
10:20 334.38 334.70 334.38 334.70 151.1K
10:21 334.54 334.69 334.54 334.69 80.3K
10:22 334.68 334.73 334.31 334.31 116.2K
10:23 334.45 334.45 334.37 334.37 38.6K
10:24 334.45 334.65 334.45 334.65 42.8K
10:25 334.54 334.65 334.54 334.65 12.6K
10:26 334.58 334.81 334.58 334.81 43.6K
10:27 334.78 334.78 334.52 334.52 34.5K
10:28 334.71 334.79 334.71 334.79 50.6K
10:29 334.64 334.64 334.48 334.48 50.4K
10:30 334.62 334.62 334.31 334.31 46.0K
10:31 334.62 334.66 334.49 334.66 143.7K
10:32 334.76 334.84 334.68 334.84 55.8K
10:33 334.79 334.87 334.79 334.80 70.0K
10:34 334.79 335.16 334.79 335.16 143.8K
10:35 335.20 335.29 335.18 335.29 206.3K
10:36 335.29 335.29 335.16 335.18 121.0K
10:37 335.30 335.57 335.30 335.57 54.9K
10:38 335.70 335.83 335.70 335.74 201.2K
10:39 335.74 335.96 335.74 335.96 81.4K
10:40 335.83 335.89 335.83 335.89 33.6K
10:41 335.83 335.91 335.83 335.83 43.6K
10:42 335.92 335.95 335.85 335.85 19.6K
10:43 335.92 335.92 335.81 335.82 19.4K
10:44 335.83 335.83 335.80 335.80 17.1K
10:45 335.90 335.97 335.86 335.86 32.9K
10:46 335.71 335.83 335.71 335.81 23.4K
10:47 335.79 335.88 335.79 335.82 40.0K
10:48 335.80 335.83 335.80 335.83 6.4K
10:49 335.83 335.89 335.83 335.85 199.8K
10:50 335.77 335.77 335.63 335.63 5.4K
10:51 335.57 335.60 335.13 335.13 9.6K
10:52 335.03 335.21 334.95 334.95 25.8K
10:53 334.96 334.96 334.65 334.67 24.7K
10:54 334.76 334.96 334.76 334.88 99.5K
10:55 334.88 334.88 334.74 334.74 45.0K
10:56 334.72 334.80 334.66 334.80 29.7K
10:57 334.87 334.92 334.84 334.84 47.3K
10:58 334.70 334.88 334.70 334.88 22.2K
10:59 334.89 334.90 334.89 334.90 21.6K
11:00 334.96 335.15 334.96 335.14 13.3K
11:01 335.05 335.07 334.91 334.91 19.7K
11:02 334.94 334.94 334.68 334.68 36.0K
11:03 334.68 334.71 334.68 334.71 39.0K
11:04 334.59 334.61 334.59 334.61 77.1K
11:05 334.57 334.83 334.55 334.83 30.7K
11:06 334.84 334.87 334.83 334.87 10.8K
11:07 334.93 335.00 334.93 335.00 14.0K
11:08 335.01 335.07 334.98 334.98 13.9K
11:09 334.95 335.03 334.95 334.99 6.6K
11:10 334.98 335.04 334.98 334.98 24.1K
11:11 334.99 335.17 334.99 335.17 5.5K
11:12 335.03 335.03 334.93 334.99 11.1K
11:13 334.91 334.91 334.73 334.74 18.3K
11:14 334.68 334.77 334.68 334.75 94.3K
11:15 334.75 334.76 334.74 334.74 19.7K
11:16 334.75 334.85 334.75 334.85 20.4K
11:17 335.06 335.10 335.04 335.10 10.0K
11:18 335.09 335.31 335.09 335.25 13.8K
11:19 335.25 335.41 335.25 335.41 27.5K
11:20 335.47 335.60 335.47 335.56 15.7K
11:21 335.66 335.77 335.66 335.70 22.4K
11:22 335.66 335.73 335.66 335.71 64.6K
11:23 335.72 335.83 335.72 335.82 91.7K
11:24 335.79 335.93 335.71 335.93 16.3K
11:25 335.81 336.02 335.81 336.02 18.5K
11:26 335.89 335.92 335.81 335.81 11.7K
11:27 335.81 335.81 335.61 335.61 11.7K
11:28 335.68 335.73 335.67 335.72 7.5K
11:29 335.65 335.73 335.61 335.73 11.6K
11:30 335.77 335.88 335.73 335.84 13.6K
11:31 335.93 336.04 335.89 336.04 21.9K
11:32 336.11 336.11 335.99 336.01 21.0K
11:33 335.96 335.96 335.91 335.91 13.0K
11:34 336.00 336.11 336.00 336.11 22.3K
11:35 336.17 336.17 336.06 336.06 11.0K
11:36 336.06 336.26 336.06 336.26 17.5K
11:37 336.25 336.34 336.25 336.34 22.3K
11:38 336.36 336.36 336.28 336.28 9.9K
11:39 336.20 336.20 336.17 336.17 31.5K
11:40 336.08 336.13 336.08 336.11 16.6K
11:41 336.12 336.16 336.07 336.16 14.9K
11:42 336.19 336.19 335.97 335.97 45.6K
11:43 336.07 336.07 335.94 336.01 91.2K
11:44 336.04 336.04 336.04 336.04 25.3K
11:45 336.00 336.42 335.99 336.42 7.5K
11:46 336.48 336.48 336.34 336.34 19.6K
11:47 336.34 336.37 336.30 336.37 18.8K
11:48 336.50 336.50 336.33 336.37 17.5K
11:49 336.45 336.47 336.42 336.47 12.4K
11:50 336.55 336.59 336.53 336.59 15.8K
11:51 336.53 336.65 336.53 336.65 5.6K
11:52 336.70 336.77 336.70 336.72 32.8K
11:53 336.67 336.72 336.65 336.65 39.1K
11:54 336.69 336.72 336.68 336.72 5.0K
11:55 336.75 336.76 336.71 336.71 33.0K
11:56 336.68 336.83 336.68 336.83 6.4K
11:57 336.77 336.82 336.76 336.79 107.9K
11:58 336.83 336.86 336.82 336.82 26.7K
11:59 336.72 336.72 336.60 336.60 14.3K
12:00 336.59 336.71 336.59 336.71 96.3K
12:01 336.65 336.65 336.57 336.57 15.4K
12:02 336.62 336.67 336.62 336.67 3.5K
12:03 336.64 336.72 336.63 336.72 21.8K
12:04 336.65 336.66 336.64 336.66 117.1K
12:05 336.61 336.76 336.61 336.76 32.1K
12:06 336.73 336.76 336.73 336.76 66.7K
12:07 336.77 336.77 336.62 336.67 18.3K
12:08 336.68 336.68 336.63 336.65 11.0K
12:09 336.61 336.63 336.52 336.52 6.3K
12:10 336.51 336.65 336.49 336.65 72.4K
12:11 336.63 336.70 336.63 336.66 77.6K
12:12 336.68 336.68 336.57 336.58 30.1K
12:13 336.80 336.80 336.68 336.68 6.4K
12:14 336.69 336.69 336.63 336.64 10.3K
12:15 336.62 336.63 336.60 336.63 12.3K
12:16 336.59 336.59 336.48 336.48 10.4K
12:17 336.36 336.46 336.33 336.46 35.3K
12:18 336.37 336.37 336.28 336.28 12.8K
12:19 336.29 336.36 336.29 336.31 13.2K
12:20 336.31 336.45 336.31 336.43 25.4K
12:21 336.47 336.49 336.45 336.45 14.0K
12:22 336.46 336.46 336.43 336.43 4.7K
12:23 336.42 336.42 336.37 336.40 17.2K
12:24 336.40 336.40 336.31 336.31 4.7K
12:25 336.38 336.41 336.38 336.40 7.3K
12:26 336.34 336.51 336.34 336.51 67.7K
12:27 336.51 336.58 336.51 336.51 8.1K
12:28 336.49 336.49 336.36 336.36 28.6K
12:29 336.38 336.38 336.34 336.34 49.6K
12:30 336.30 336.36 336.30 336.36 8.7K
12:31 336.35 336.36 336.35 336.36 83.2K
12:32 336.35 336.69 336.35 336.69 8.3K
12:33 336.74 336.76 336.68 336.68 26.1K
12:34 336.59 336.60 336.59 336.60 16.5K
12:35 336.60 336.66 336.56 336.56 27.2K
12:36 336.56 336.56 336.34 336.37 9.4K
12:37 336.35 336.42 336.35 336.42 81.0K
12:38 336.43 336.43 336.41 336.42 24.2K
12:39 336.31 336.34 336.31 336.31 3.7K
12:40 336.38 336.38 336.08 336.08 6.6K
12:41 336.05 336.15 336.05 336.10 32.5K
12:42 336.07 336.07 335.87 335.87 14.8K
12:43 335.97 336.02 335.97 335.98 25.6K
12:44 336.02 336.10 335.96 336.02 10.0K
12:45 336.02 336.13 336.02 336.13 18.9K
12:46 336.08 336.13 336.08 336.09 18.4K
12:47 336.09 336.09 336.09 336.09 9.3K
12:48 336.11 336.29 336.11 336.29 17.7K
12:49 336.26 336.37 336.26 336.37 12.4K
12:50 336.31 336.32 336.31 336.32 27.3K
12:51 336.32 336.38 336.27 336.31 66.7K
12:52 336.23 336.28 336.18 336.22 5.8K
12:53 336.21 336.21 336.17 336.20 7.0K
12:54 336.17 336.23 336.17 336.18 4.5K
12:55 336.18 336.30 336.18 336.30 10.4K
12:56 336.27 336.27 336.18 336.18 8.6K
12:57 336.36 336.43 336.36 336.43 13.4K
12:58 336.46 336.46 336.39 336.39 4.4K
12:59 336.33 336.45 336.33 336.45 7.6K
13:00 336.46 336.56 336.45 336.56 18.5K
13:01 336.52 336.52 336.51 336.51 6.9K
13:02 336.48 336.55 336.48 336.49 20.9K
13:03 336.49 336.49 336.45 336.46 5.1K
13:04 336.46 336.46 336.35 336.35 60.3K
13:05 336.38 336.38 336.36 336.36 99.2K
13:06 336.37 336.37 336.22 336.22 21.1K
13:07 336.16 336.19 336.15 336.19 6.7K
13:08 336.20 336.40 336.20 336.40 15.6K
13:09 336.34 336.41 336.34 336.40 6.9K
13:10 336.46 336.60 336.46 336.54 8.0K
13:11 336.59 336.74 336.59 336.69 139.2K
13:12 336.67 336.67 336.65 336.67 47.8K
13:13 336.73 336.76 336.72 336.76 13.5K
13:14 336.78 336.78 336.76 336.76 6.9K
13:15 336.78 336.84 336.77 336.78 22.2K
13:16 336.78 336.78 336.66 336.69 10.7K
13:17 336.71 336.71 336.58 336.58 11.1K
13:18 336.54 336.54 336.51 336.52 8.5K
13:19 336.52 336.57 336.52 336.57 43.3K
13:20 336.43 336.44 336.41 336.41 7.8K
13:21 336.46 336.47 336.43 336.47 2.2K
13:22 336.41 336.51 336.41 336.51 10.8K
13:23 336.53 336.60 336.48 336.48 8.5K
13:24 336.38 336.58 336.38 336.58 30.0K
13:25 336.59 336.63 336.59 336.59 17.0K
13:26 336.60 336.63 336.60 336.63 9.6K
13:27 336.58 336.60 336.51 336.51 5.4K
13:28 336.51 336.51 336.37 336.37 13.1K
13:29 336.36 336.36 336.21 336.22 11.8K
13:30 336.18 336.21 336.15 336.21 8.3K
13:31 336.24 336.24 336.17 336.21 96.8K
13:32 336.24 336.30 336.24 336.24 130.3K
13:33 336.23 336.32 336.21 336.30 5.9K
13:34 336.34 336.36 336.32 336.32 18.8K
13:35 336.26 336.34 336.26 336.34 5.8K
13:36 336.34 336.57 336.34 336.57 5.3K
13:37 336.58 336.64 336.53 336.53 25.1K
13:38 336.47 336.49 336.45 336.45 7.9K
13:39 336.47 336.47 336.42 336.45 6.5K
13:40 336.47 336.48 336.43 336.48 5.3K
13:41 336.39 336.39 336.31 336.31 12.7K
13:42 336.41 336.46 336.41 336.42 16.2K
13:43 336.42 336.48 336.37 336.37 30.1K
13:44 336.39 336.41 336.38 336.38 5.4K
13:45 336.38 336.38 336.34 336.34 35.0K
13:46 336.25 336.25 336.14 336.14 19.4K
13:47 336.11 336.11 336.03 336.03 9.0K
13:48 336.03 336.03 335.92 335.92 32.8K
13:49 335.88 335.88 335.80 335.80 8.5K
13:50 335.81 335.81 335.77 335.77 8.1K
13:51 335.76 335.80 335.76 335.80 18.5K
13:52 335.86 335.93 335.86 335.93 3.1K
13:53 335.88 335.88 335.83 335.87 52.1K
13:54 335.99 336.08 335.94 336.08 10.7K
13:55 336.01 336.01 335.83 335.83 35.9K
13:56 335.82 335.93 335.82 335.89 7.2K
13:57 335.84 335.84 335.72 335.72 8.1K
13:58 335.80 335.80 335.77 335.78 46.6K
13:59 335.86 335.86 335.83 335.83 13.0K
14:00 335.91 335.91 335.88 335.88 40.8K
14:01 335.90 335.90 335.84 335.84 21.4K
14:02 335.86 335.86 335.66 335.66 14.2K
14:03 335.52 335.52 335.38 335.38 13.3K
14:04 335.43 335.46 335.43 335.44 6.4K
14:05 335.37 335.39 335.30 335.30 7.4K
14:06 335.30 335.32 335.24 335.24 8.1K
14:07 335.33 335.33 335.20 335.20 26.3K
14:08 335.15 335.15 335.03 335.14 8.5K
14:09 335.12 335.12 335.05 335.05 15.0K
14:10 335.03 335.03 334.90 334.92 17.8K
14:11 335.02 335.02 334.98 335.00 13.7K
14:12 335.01 335.12 335.01 335.12 243.4K
14:13 335.04 335.12 335.04 335.12 10.5K
14:14 335.12 335.13 335.09 335.11 68.6K
14:15 335.15 335.21 335.15 335.20 7.5K
14:16 335.22 335.22 335.15 335.15 88.0K
14:17 335.09 335.20 335.09 335.20 27.3K
14:18 335.17 335.19 335.10 335.10 16.3K
14:19 335.14 335.29 335.14 335.29 14.6K
14:20 335.27 335.29 335.24 335.24 11.5K
14:21 335.24 335.33 335.24 335.33 13.1K
14:22 335.26 335.28 335.26 335.27 7.3K
14:23 335.27 335.29 335.26 335.29 17.2K
14:24 335.27 335.37 335.23 335.23 13.9K
14:25 335.23 335.23 335.17 335.19 13.4K
14:26 335.16 335.22 335.13 335.13 40.0K
14:27 335.09 335.12 335.07 335.07 5.7K
14:28 335.07 335.11 335.07 335.11 9.7K
14:29 335.08 335.16 335.08 335.11 14.0K
14:30 335.14 335.28 335.14 335.28 21.6K
14:31 335.29 335.34 335.24 335.24 43.2K
14:32 335.19 335.34 335.19 335.32 7.2K
14:33 335.31 335.40 335.31 335.35 7.9K
14:34 335.39 335.39 335.35 335.36 19.0K
14:35 335.28 335.28 335.25 335.25 12.8K
14:36 335.23 335.31 335.22 335.31 8.5K
14:37 335.37 335.38 335.30 335.38 8.3K
14:38 335.38 335.38 335.23 335.34 29.5K
14:39 335.34 335.40 335.34 335.40 8.3K
14:40 335.55 335.59 335.52 335.55 13.3K
14:41 335.57 335.57 335.54 335.54 4.7K
14:42 335.58 335.61 335.57 335.61 24.5K
14:43 335.56 335.57 335.52 335.57 11.2K
14:44 335.61 335.64 335.60 335.64 11.0K
14:45 335.66 335.75 335.66 335.73 46.0K
14:46 335.74 335.91 335.74 335.91 72.4K
14:47 335.90 335.97 335.85 335.85 45.6K
14:48 335.86 335.86 335.75 335.75 21.5K
14:49 335.78 335.78 335.65 335.65 15.7K
14:50 335.61 335.68 335.61 335.68 5.8K
14:51 335.61 335.65 335.61 335.64 55.8K
14:52 335.62 335.62 335.54 335.55 8.3K
14:53 335.54 335.55 335.53 335.55 10.2K
14:54 335.52 335.61 335.52 335.61 5.5K
14:55 335.66 335.71 335.63 335.71 6.8K
14:56 335.70 335.70 335.63 335.63 6.5K
14:57 335.65 335.65 335.63 335.65 14.6K
14:58 335.62 335.66 335.58 335.58 5.5K
14:59 335.55 335.63 335.55 335.61 4.7K
15:00 335.54 335.60 335.54 335.56 83.3K
15:01 335.53 335.53 335.39 335.39 14.0K
15:02 335.39 335.45 335.39 335.43 7.5K
15:03 335.35 335.44 335.35 335.44 24.3K
15:04 335.40 335.40 335.37 335.37 9.5K
15:05 335.38 335.40 335.34 335.34 11.4K
15:06 335.31 335.36 335.31 335.36 5.6K
15:07 335.38 335.42 335.38 335.41 21.8K
15:08 335.43 335.43 335.39 335.39 25.6K
15:09 335.37 335.47 335.37 335.46 93.8K
15:10 335.49 335.55 335.49 335.53 32.8K
15:11 335.53 335.58 335.53 335.58 11.8K
15:12 335.56 335.56 335.45 335.45 14.3K
15:13 335.44 335.53 335.43 335.53 12.1K
15:14 335.55 335.62 335.54 335.62 19.4K
15:15 335.58 335.66 335.58 335.66 113.2K
15:16 335.65 335.65 335.56 335.56 40.8K
15:17 335.55 335.63 335.55 335.63 20.2K
15:18 335.64 335.74 335.64 335.74 40.1K
15:19 335.78 335.78 335.70 335.70 117.9K
15:20 335.78 335.78 335.72 335.72 38.2K
15:21 335.63 335.64 335.57 335.57 8.3K
15:22 335.58 335.60 335.56 335.60 5.8K
15:23 335.59 335.59 335.56 335.56 16.7K
15:24 335.59 335.59 335.51 335.51 6.0K
15:25 335.48 335.55 335.48 335.50 18.7K
15:26 335.51 335.70 335.51 335.68 14.8K
15:27 335.68 335.71 335.68 335.71 80.2K
15:28 335.73 335.80 335.72 335.79 22.4K
15:29 335.89 335.89 335.76 335.76 7.1K
15:30 335.77 335.78 335.72 335.72 107.9K
15:31 335.85 335.89 335.85 335.87 12.4K
15:32 335.85 335.86 335.81 335.84 31.4K
15:33 335.87 335.95 335.85 335.95 29.8K
15:34 335.97 335.97 335.86 335.86 18.4K
15:35 335.89 335.89 335.79 335.79 20.5K
15:36 335.79 335.79 335.77 335.77 156.0K
15:37 335.80 335.81 335.79 335.80 100.9K
15:38 335.72 335.76 335.70 335.70 21.0K
15:39 335.70 335.70 335.69 335.69 27.1K
15:40 335.67 335.76 335.65 335.76 24.6K
15:41 335.72 335.75 335.72 335.75 43.1K
15:42 335.75 335.75 335.68 335.68 20.3K
15:43 335.72 335.72 335.71 335.71 21.1K
15:44 335.70 335.77 335.68 335.77 85.4K
15:45 335.69 335.80 335.69 335.80 19.3K
15:46 335.81 335.89 335.81 335.89 26.0K
15:47 335.89 335.92 335.84 335.87 25.4K
15:48 335.86 335.87 335.85 335.87 32.2K
15:49 335.84 335.92 335.80 335.92 74.7K
15:50 335.83 335.83 335.64 335.64 90.8K
15:51 335.70 335.70 335.66 335.68 127.0K
15:52 335.71 335.73 335.66 335.66 18.2K
15:53 335.68 335.69 335.58 335.58 177.7K
15:54 335.55 335.68 335.55 335.67 62.0K
15:55 335.70 335.70 335.56 335.56 48.5K
15:56 335.59 335.72 335.59 335.72 61.2K
15:57 335.75 335.89 335.75 335.85 192.3K
15:58 335.81 335.89 335.81 335.89 178.6K
15:59 335.75 335.80 335.57 335.57 312.5K
16:00 335.52 335.52 335.52 335.52 1,706.9K
16:01 335.52 335.52 335.52 335.52 6.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据