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
09:30 323.85 323.85 323.23 323.23 434.0K
09:31 323.62 324.15 323.52 324.15 175.5K
09:32 324.06 324.42 323.84 323.84 144.9K
09:33 324.19 324.28 324.05 324.28 122.1K
09:34 325.29 325.29 325.14 325.16 140.2K
09:35 325.06 325.27 324.98 325.06 78.4K
09:36 324.37 324.37 324.04 324.23 150.2K
09:37 323.83 324.14 323.68 323.68 88.5K
09:38 323.58 323.94 323.58 323.94 63.2K
09:39 323.51 323.51 323.29 323.29 240.7K
09:40 323.08 323.28 323.08 323.28 155.5K
09:41 323.15 323.39 322.52 322.52 160.0K
09:42 322.77 323.10 322.77 323.10 59.7K
09:43 323.11 323.23 322.74 322.74 87.5K
09:44 322.76 322.76 321.32 321.32 134.0K
09:45 321.23 321.48 321.00 321.48 127.8K
09:46 321.41 321.71 321.35 321.71 31.3K
09:47 321.91 322.44 321.91 322.25 68.9K
09:48 322.16 322.41 322.16 322.30 60.8K
09:49 322.27 322.41 322.06 322.13 97.3K
09:50 321.88 322.14 321.88 322.14 41.3K
09:51 322.14 322.14 322.06 322.06 44.5K
09:52 322.22 322.45 322.22 322.45 47.2K
09:53 322.67 322.67 322.07 322.07 47.7K
09:54 322.03 322.03 321.94 321.96 78.9K
09:55 321.98 322.14 321.94 321.94 93.1K
09:56 322.07 322.08 322.02 322.07 36.2K
09:57 322.21 322.35 322.21 322.35 41.0K
09:58 322.38 322.48 322.25 322.25 47.6K
09:59 322.44 322.51 322.41 322.41 47.7K
10:00 322.42 322.88 322.42 322.75 70.1K
10:01 322.80 323.06 322.80 323.06 103.8K
10:02 323.08 323.08 322.48 322.48 53.4K
10:03 322.20 322.25 322.19 322.19 122.9K
10:04 322.25 322.25 321.81 321.81 186.9K
10:05 321.87 321.97 321.58 321.58 51.6K
10:06 321.70 321.70 321.46 321.53 41.9K
10:07 321.18 321.18 320.97 321.04 137.6K
10:08 320.84 321.23 320.84 321.23 46.1K
10:09 321.20 321.29 321.20 321.29 96.6K
10:10 321.37 321.73 321.37 321.56 64.7K
10:11 321.49 321.72 321.49 321.72 49.5K
10:12 321.55 321.55 321.42 321.51 48.2K
10:13 321.54 321.54 321.22 321.22 100.0K
10:14 321.24 321.30 321.24 321.30 88.5K
10:15 321.22 321.22 321.12 321.13 159.7K
10:16 321.11 321.47 321.11 321.43 23.6K
10:17 321.41 321.41 320.85 320.85 74.9K
10:18 320.66 320.79 320.59 320.59 112.9K
10:19 320.64 320.64 320.50 320.50 25.3K
10:20 320.43 320.64 320.43 320.64 23.5K
10:21 320.72 320.77 320.72 320.77 25.4K
10:22 320.90 320.90 320.64 320.64 31.9K
10:23 320.46 320.54 320.34 320.36 60.0K
10:24 320.32 320.32 319.98 320.04 32.6K
10:25 319.88 319.88 319.51 319.51 192.0K
10:26 319.56 319.56 318.99 319.04 101.0K
10:27 318.87 318.92 318.76 318.76 77.2K
10:28 318.87 319.02 318.69 319.02 64.3K
10:29 319.41 319.47 319.36 319.44 57.1K
10:30 319.55 319.61 319.55 319.57 24.7K
10:31 319.57 319.66 319.57 319.66 47.4K
10:32 319.58 319.58 319.41 319.41 77.6K
10:33 319.42 319.47 319.38 319.38 94.3K
10:34 319.08 319.17 319.06 319.17 40.9K
10:35 319.20 319.20 318.96 318.96 37.9K
10:36 319.09 319.42 319.09 319.42 55.8K
10:37 319.40 319.43 319.03 319.05 51.8K
10:38 319.07 319.16 319.03 319.16 27.8K
10:39 319.12 319.12 318.93 319.04 27.5K
10:40 319.13 319.23 319.10 319.23 57.2K
10:41 319.25 319.25 319.08 319.11 59.6K
10:42 319.04 319.04 318.76 318.82 19.8K
10:43 318.91 318.99 318.89 318.97 63.6K
10:44 319.01 319.01 318.71 318.71 151.5K
10:45 318.73 318.73 318.54 318.54 47.4K
10:46 318.41 318.63 318.41 318.56 37.9K
10:47 318.53 318.53 318.43 318.43 16.9K
10:48 318.42 318.45 318.28 318.34 16.5K
10:49 318.31 318.31 318.19 318.19 37.2K
10:50 317.89 317.90 317.76 317.88 34.7K
10:51 317.71 317.97 317.71 317.96 19.6K
10:52 318.01 318.13 318.00 318.09 21.4K
10:53 318.19 318.43 318.10 318.43 16.6K
10:54 318.32 318.39 318.27 318.27 22.4K
10:55 318.25 318.57 318.25 318.57 41.2K
10:56 318.47 318.55 318.36 318.55 59.8K
10:57 318.41 318.52 318.41 318.44 27.9K
10:58 318.48 318.65 318.47 318.65 81.3K
10:59 318.61 318.64 318.01 318.01 17.2K
11:00 318.13 318.27 318.13 318.27 51.9K
11:01 318.29 318.29 318.22 318.22 20.3K
11:02 318.20 318.44 318.20 318.43 37.9K
11:03 318.48 318.53 318.48 318.53 29.3K
11:04 319.00 319.00 318.49 318.49 21.7K
11:05 318.43 318.44 318.28 318.28 25.0K
11:06 318.25 318.39 318.25 318.39 58.5K
11:07 318.25 318.35 318.08 318.08 20.1K
11:08 318.10 318.16 318.09 318.16 15.4K
11:09 318.02 318.03 317.98 318.01 51.1K
11:10 317.99 317.99 317.78 317.78 30.3K
11:11 317.75 317.83 317.37 317.65 41.3K
11:12 317.61 317.64 317.60 317.60 27.4K
11:13 317.49 317.49 316.44 316.44 46.2K
11:14 316.64 316.83 316.46 316.83 180.3K
11:15 316.80 317.20 316.76 317.20 28.7K
11:16 317.23 317.70 317.23 317.70 26.7K
11:17 317.73 317.78 317.73 317.78 54.0K
11:18 317.79 317.93 317.70 317.70 14.6K
11:19 317.71 317.94 317.71 317.94 24.4K
11:20 317.91 317.93 317.91 317.93 58.1K
11:21 317.92 317.92 317.73 317.73 20.6K
11:22 317.79 317.88 317.57 317.57 15.6K
11:23 317.54 317.57 317.46 317.47 26.5K
11:24 317.34 317.43 317.33 317.33 11.1K
11:25 317.36 317.48 317.36 317.48 95.9K
11:26 317.60 317.60 317.57 317.57 29.7K
11:27 317.59 317.59 317.52 317.55 24.4K
11:28 317.63 317.65 317.60 317.60 28.1K
11:29 317.62 317.82 317.62 317.82 25.1K
11:30 317.85 317.90 317.70 317.70 37.7K
11:31 317.70 317.70 317.39 317.39 14.2K
11:32 317.17 317.17 317.11 317.13 12.1K
11:33 317.13 317.13 317.01 317.01 58.7K
11:34 317.16 317.16 316.78 316.78 18.4K
11:35 316.82 316.82 316.46 316.46 31.1K
11:36 316.39 316.50 316.39 316.45 10.2K
11:37 316.48 316.48 316.35 316.35 11.7K
11:38 316.38 316.38 316.32 316.32 20.8K
11:39 316.25 316.36 316.25 316.36 39.8K
11:40 316.37 316.50 316.34 316.50 40.2K
11:41 316.46 316.55 316.43 316.55 9.7K
11:42 316.55 316.55 316.46 316.47 23.2K
11:43 316.30 316.37 316.30 316.37 10.1K
11:44 316.27 316.42 316.27 316.42 12.6K
11:45 316.36 316.53 316.32 316.53 23.3K
11:46 316.39 316.42 316.33 316.42 24.7K
11:47 316.42 316.42 316.23 316.23 52.8K
11:48 316.15 316.15 316.07 316.07 4.3K
11:49 316.28 316.48 316.28 316.48 17.2K
11:50 316.55 316.63 316.55 316.57 17.1K
11:51 316.61 316.78 316.61 316.78 11.5K
11:52 316.85 317.00 316.85 317.00 68.3K
11:53 317.06 317.06 316.86 316.86 15.2K
11:54 316.89 316.91 316.87 316.91 24.9K
11:55 316.82 316.82 316.79 316.79 15.9K
11:56 316.79 316.87 316.79 316.85 36.0K
11:57 316.91 316.91 316.81 316.81 41.9K
11:58 316.85 316.85 316.69 316.69 29.4K
11:59 316.67 316.67 316.64 316.65 11.4K
12:00 316.63 316.66 316.58 316.66 11.7K
12:01 316.60 316.60 316.29 316.29 70.7K
12:02 316.30 316.30 316.27 316.29 19.5K
12:03 316.28 316.28 316.14 316.14 8.8K
12:04 316.15 316.30 316.15 316.30 13.1K
12:05 316.04 316.04 315.76 315.76 5.4K
12:06 315.74 315.88 315.74 315.87 6.8K
12:07 315.91 315.93 315.91 315.91 7.2K
12:08 315.84 315.90 315.68 315.68 26.1K
12:09 315.69 315.69 315.61 315.61 16.3K
12:10 315.62 315.62 315.52 315.59 13.8K
12:11 315.57 315.62 315.55 315.56 11.9K
12:12 315.54 315.65 315.51 315.65 21.9K
12:13 315.67 315.67 315.65 315.65 4.0K
12:14 315.68 315.76 315.68 315.76 14.5K
12:15 315.69 315.69 315.58 315.67 19.2K
12:16 315.65 315.66 315.60 315.66 11.4K
12:17 315.66 315.66 315.57 315.60 8.5K
12:18 315.63 315.95 315.63 315.95 28.2K
12:19 315.95 315.97 315.92 315.95 6.1K
12:20 316.18 316.18 316.17 316.18 9.6K
12:21 316.47 316.62 316.47 316.61 94.6K
12:22 316.72 316.72 316.57 316.57 12.4K
12:23 316.65 316.76 316.63 316.76 22.8K
12:24 316.60 316.73 316.60 316.73 23.0K
12:25 316.78 316.89 316.78 316.80 19.4K
12:26 316.60 316.77 316.60 316.73 11.2K
12:27 316.76 316.76 316.58 316.58 22.7K
12:28 316.60 316.60 316.51 316.51 8.1K
12:29 316.49 316.54 316.49 316.52 71.9K
12:30 316.46 316.46 316.39 316.44 10.5K
12:31 316.42 316.50 316.42 316.43 14.0K
12:32 316.41 316.45 316.33 316.33 26.0K
12:33 316.37 316.37 315.92 315.92 28.2K
12:34 315.90 316.03 315.90 316.03 7.4K
12:35 316.09 316.09 315.98 316.03 10.8K
12:36 315.96 316.04 315.95 316.04 18.8K
12:37 316.07 316.07 315.95 316.00 16.0K
12:38 316.03 316.03 316.02 316.03 49.1K
12:39 315.95 315.96 315.94 315.95 10.3K
12:40 316.04 316.15 316.04 316.14 20.0K
12:41 316.13 316.17 316.12 316.17 4.3K
12:42 316.15 316.15 316.12 316.14 27.4K
12:43 316.16 316.20 316.15 316.20 15.3K
12:44 316.21 316.21 316.17 316.21 29.7K
12:45 316.26 316.28 316.16 316.16 18.3K
12:46 316.15 316.17 316.07 316.07 8.6K
12:47 316.01 316.05 315.93 315.93 7.5K
12:48 315.92 315.92 315.65 315.65 27.5K
12:49 315.65 315.65 315.63 315.65 5.9K
12:50 315.66 315.73 315.66 315.71 12.3K
12:51 315.68 315.76 315.68 315.71 163.3K
12:52 315.67 315.79 315.67 315.79 40.5K
12:53 315.78 315.78 315.72 315.72 6.1K
12:54 315.85 316.01 315.85 316.01 19.3K
12:55 315.98 315.98 315.79 315.79 12.8K
12:56 315.81 315.83 315.81 315.82 53.1K
12:57 315.77 315.77 315.72 315.76 7.9K
12:58 315.83 315.89 315.83 315.89 19.5K
12:59 315.96 315.99 315.94 315.99 6.8K
13:00 316.00 316.00 315.76 315.76 42.9K
13:01 315.71 315.71 315.54 315.55 9.2K
13:02 315.58 315.74 315.58 315.74 322.5K
13:03 315.66 315.66 315.48 315.48 35.0K
13:04 315.51 315.66 315.51 315.66 5.1K
13:05 315.61 315.66 315.54 315.66 31.6K
13:06 315.66 315.77 315.66 315.77 15.5K
13:07 315.89 315.89 315.81 315.81 16.8K
13:08 315.85 315.88 315.78 315.78 13.7K
13:09 315.83 315.84 315.78 315.78 32.2K
13:10 315.76 315.77 315.76 315.77 18.1K
13:11 315.80 315.91 315.80 315.91 9.9K
13:12 315.91 315.92 315.87 315.88 25.2K
13:13 315.89 316.10 315.89 316.10 8.7K
13:14 316.08 316.11 315.88 315.88 15.6K
13:15 315.87 315.87 315.82 315.82 29.8K
13:16 315.84 315.87 315.84 315.84 43.8K
13:17 315.84 315.89 315.84 315.89 3.0K
13:18 315.88 315.88 315.84 315.85 21.4K
13:19 315.65 315.76 315.65 315.72 16.6K
13:20 315.69 315.69 315.51 315.51 14.4K
13:21 315.58 315.61 315.58 315.61 37.4K
13:22 315.57 315.61 315.56 315.61 18.3K
13:23 315.56 315.56 315.52 315.52 10.2K
13:24 315.53 315.55 315.52 315.55 6.9K
13:25 315.55 315.57 315.50 315.50 22.4K
13:26 315.47 315.61 315.41 315.61 67.6K
13:27 315.72 315.83 315.72 315.81 87.6K
13:28 315.85 315.88 315.84 315.84 17.3K
13:29 315.67 315.68 315.65 315.65 17.2K
13:30 315.65 315.65 315.60 315.62 7.2K
13:31 315.69 315.69 315.67 315.67 15.8K
13:32 315.63 315.63 315.55 315.55 31.7K
13:33 315.64 315.64 315.63 315.64 9.6K
13:34 315.66 315.75 315.66 315.75 5.9K
13:35 315.72 315.77 315.72 315.77 25.0K
13:36 315.74 315.80 315.65 315.65 32.6K
13:37 315.61 315.61 315.55 315.55 9.3K
13:38 315.56 315.58 315.51 315.51 34.7K
13:39 315.44 315.44 315.33 315.33 141.4K
13:40 315.29 315.31 315.16 315.16 10.7K
13:41 315.04 315.04 314.80 314.80 33.2K
13:42 314.83 314.86 314.83 314.86 18.7K
13:43 314.93 315.03 314.93 315.03 5.0K
13:44 315.03 315.03 314.99 314.99 22.1K
13:45 314.89 314.89 314.81 314.81 14.2K
13:46 314.81 314.81 314.73 314.73 12.7K
13:47 314.69 314.69 314.41 314.44 26.8K
13:48 314.44 314.66 314.40 314.59 74.2K
13:49 314.59 314.59 314.56 314.59 7.7K
13:50 314.60 314.60 314.32 314.33 36.0K
13:51 314.10 314.12 314.09 314.12 114.6K
13:52 314.12 314.26 314.12 314.20 37.3K
13:53 314.23 314.23 314.15 314.18 29.7K
13:54 314.07 314.07 314.01 314.04 26.5K
13:55 314.00 314.06 314.00 314.03 7.1K
13:56 313.95 313.97 313.95 313.97 18.8K
13:57 313.99 314.07 313.99 314.02 26.9K
13:58 313.81 313.86 313.81 313.84 5.3K
13:59 313.84 313.84 313.81 313.84 5.9K
14:00 313.94 314.17 313.94 314.17 24.6K
14:01 314.17 314.19 314.16 314.18 9.5K
14:02 314.19 314.20 314.11 314.11 8.4K
14:03 314.16 314.16 314.04 314.04 11.8K
14:04 314.03 314.34 314.03 314.34 12.1K
14:05 314.31 314.36 314.19 314.19 29.3K
14:06 314.20 314.47 314.14 314.18 21.7K
14:07 314.29 314.42 314.29 314.42 15.8K
14:08 314.42 314.54 314.42 314.54 13.6K
14:09 314.63 314.94 314.63 314.94 11.6K
14:10 314.93 314.93 314.82 314.82 8.6K
14:11 314.82 314.86 314.82 314.84 4.9K
14:12 314.84 314.97 314.84 314.97 11.6K
14:13 314.96 314.98 314.86 314.91 28.4K
14:14 314.92 314.92 314.90 314.91 3.7K
14:15 314.80 314.83 314.79 314.79 9.5K
14:16 314.69 314.72 314.69 314.71 80.4K
14:17 314.83 314.83 314.74 314.77 31.5K
14:18 314.78 314.78 314.69 314.69 42.1K
14:19 314.82 314.82 314.74 314.78 14.7K
14:20 314.73 314.77 314.63 314.77 12.5K
14:21 314.71 314.77 314.71 314.77 8.9K
14:22 314.71 314.71 314.64 314.69 19.8K
14:23 314.65 314.65 314.59 314.62 34.9K
14:24 314.63 314.64 314.60 314.60 20.3K
14:25 314.62 314.64 314.60 314.60 15.1K
14:26 314.59 314.61 314.54 314.61 10.4K
14:27 314.58 314.58 314.53 314.53 14.8K
14:28 314.57 314.59 314.48 314.48 14.9K
14:29 314.42 314.44 314.42 314.42 8.4K
14:30 314.47 314.51 314.46 314.51 19.0K
14:31 314.56 314.56 314.51 314.51 6.0K
14:32 314.49 314.60 314.49 314.60 10.6K
14:33 314.46 314.46 314.38 314.38 9.6K
14:34 314.37 314.38 314.34 314.34 17.3K
14:35 314.41 314.54 314.41 314.54 17.8K
14:36 314.55 314.60 314.49 314.49 19.3K
14:37 314.49 314.49 314.47 314.48 11.2K
14:38 314.61 314.63 314.61 314.63 9.2K
14:39 314.73 314.82 314.73 314.81 11.2K
14:40 314.82 315.26 314.82 315.20 45.9K
14:41 315.18 315.18 315.11 315.14 36.6K
14:42 315.17 315.17 315.10 315.11 13.3K
14:43 315.12 315.12 315.08 315.08 6.2K
14:44 315.07 315.07 314.94 314.94 12.9K
14:45 314.95 315.04 314.93 315.02 46.2K
14:46 314.85 314.85 314.71 314.71 13.0K
14:47 314.74 315.01 314.74 315.01 9.4K
14:48 315.01 315.01 314.99 315.01 10.4K
14:49 314.97 314.97 314.96 314.97 3.0K
14:50 314.89 314.89 314.77 314.77 35.8K
14:51 314.84 314.89 314.83 314.83 9.0K
14:52 314.80 314.80 314.69 314.69 28.6K
14:53 314.68 315.17 314.68 315.17 20.0K
14:54 315.13 315.16 315.13 315.16 4.4K
14:55 315.14 315.41 315.14 315.41 9.1K
14:56 315.40 315.57 315.40 315.56 13.5K
14:57 315.48 315.53 315.45 315.53 11.8K
14:58 315.52 315.60 315.52 315.60 5.5K
14:59 315.60 315.67 315.57 315.67 8.6K
15:00 315.70 315.70 315.56 315.61 13.3K
15:01 315.62 315.83 315.61 315.78 9.7K
15:02 315.77 316.02 315.77 316.02 78.0K
15:03 316.02 316.29 316.02 316.29 15.6K
15:04 316.28 316.35 316.26 316.35 6.4K
15:05 316.37 316.48 316.30 316.30 38.2K
15:06 316.30 316.30 316.18 316.18 21.8K
15:07 316.13 316.13 316.09 316.10 26.4K
15:08 316.08 316.27 316.07 316.25 34.1K
15:09 316.23 316.27 316.13 316.13 14.9K
15:10 316.13 316.20 316.13 316.16 19.0K
15:11 316.10 316.24 316.10 316.24 15.9K
15:12 316.45 316.50 316.45 316.49 30.6K
15:13 316.46 316.51 316.45 316.51 12.6K
15:14 316.54 316.54 316.47 316.52 26.4K
15:15 316.47 316.47 316.40 316.42 26.0K
15:16 316.42 316.55 316.42 316.55 27.6K
15:17 316.54 316.73 316.54 316.73 29.0K
15:18 316.75 316.81 316.72 316.81 23.2K
15:19 316.78 316.79 316.76 316.79 14.9K
15:20 316.78 316.82 316.77 316.77 10.0K
15:21 316.80 316.80 316.74 316.75 10.9K
15:22 316.87 316.95 316.87 316.95 7.7K
15:23 316.96 317.03 316.93 316.93 18.7K
15:24 317.04 317.14 317.04 317.14 24.1K
15:25 317.14 317.20 317.10 317.10 18.8K
15:26 317.14 317.14 317.07 317.10 17.9K
15:27 317.05 317.18 317.05 317.18 20.8K
15:28 317.12 317.13 317.10 317.10 11.4K
15:29 317.07 317.07 317.04 317.04 11.9K
15:30 317.05 317.34 316.98 317.34 19.2K
15:31 317.31 317.37 317.31 317.36 16.5K
15:32 317.38 317.41 317.38 317.41 46.0K
15:33 317.40 317.55 317.40 317.55 17.1K
15:34 317.53 317.54 317.26 317.26 47.6K
15:35 317.34 317.34 317.22 317.22 21.2K
15:36 317.20 317.29 317.20 317.27 21.8K
15:37 317.22 317.22 317.08 317.12 14.0K
15:38 317.18 317.29 317.14 317.29 27.4K
15:39 317.26 317.26 317.19 317.21 57.0K
15:40 317.15 317.15 317.00 317.14 59.9K
15:41 317.17 317.24 317.17 317.17 16.5K
15:42 317.18 317.25 317.18 317.25 21.2K
15:43 317.32 317.48 317.32 317.48 36.6K
15:44 317.34 317.42 317.34 317.39 46.8K
15:45 317.38 317.38 317.30 317.33 22.5K
15:46 317.34 317.43 317.34 317.41 17.7K
15:47 317.41 317.41 317.26 317.26 54.5K
15:48 317.23 317.25 317.17 317.25 52.2K
15:49 317.24 317.24 317.13 317.16 46.7K
15:50 316.81 316.81 316.61 316.61 127.0K
15:51 316.59 316.59 316.37 316.37 73.4K
15:52 316.50 316.50 316.19 316.19 33.7K
15:53 316.13 316.18 316.10 316.18 42.2K
15:54 316.28 316.39 316.26 316.39 50.1K
15:55 316.27 316.27 316.17 316.23 91.4K
15:56 316.00 316.08 316.00 316.08 126.4K
15:57 316.11 316.39 316.11 316.38 90.6K
15:58 316.43 316.49 316.43 316.49 127.4K
15:59 316.45 316.51 316.35 316.35 141.1K
16:00 316.35 316.43 316.35 316.43 1,829.6K
16:01 316.43 316.43 316.43 316.43 4.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据