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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 213.98 215.02 211.45 212.75 16.7M
2023-12-28 213.54 214.21 212.79 213.91 14.8M
2023-12-27 212.46 214.02 211.94 213.63 16.7M
2023-12-22 210.81 211.82 210.39 211.53 16.3M
2023-12-21 210.25 211.66 209.36 210.64 17.5M
2023-12-20 211.76 213.48 209.25 209.46 18.8M
2023-12-19 214.10 215.38 212.08 212.08 16.5M
2023-12-18 212.35 214.23 212.18 213.49 17.1M
2023-12-15 214.06 214.47 212.83 213.51 37.1M
2023-12-14 212.12 214.61 211.04 213.94 19.7M
2023-12-13 209.17 211.36 207.49 211.28 21.7M
2023-12-12 209.20 209.98 208.44 209.47 15.6M
2023-12-11 208.18 210.10 207.94 209.61 19.5M
2023-12-08 206.94 209.55 206.56 209.13 17.9M
2023-12-07 205.92 207.71 205.35 207.56 17.0M
2023-12-06 208.69 209.34 205.93 206.01 17.1M
2023-12-05 205.96 210.22 205.52 209.40 22.0M
2023-12-04 206.75 208.06 205.31 206.59 17.7M
2023-12-01 204.28 207.50 202.60 207.35 21.0M
2023-11-30 206.43 206.43 203.88 204.82 19.7M
2023-11-29 206.84 208.30 205.78 206.43 20.8M
2023-11-28 205.31 206.92 204.97 206.03 17.8M
2023-11-27 204.07 207.25 203.45 206.34 11.6M
2023-11-24 203.32 203.42 202.72 203.16 9.5M
2023-11-23 203.88 204.91 203.68 203.89 2.3M
2023-11-22 203.68 205.75 203.08 203.90 10.6M
2023-11-21 203.30 203.68 201.35 203.04 12.4M
2023-11-20 201.44 204.49 201.34 203.91 11.2M
2023-11-17 201.52 202.48 200.69 202.00 8.7M
2023-11-16 200.14 201.98 199.48 201.69 13.5M
2023-11-15 196.65 200.75 196.65 200.59 20.1M
2023-11-14 195.71 197.67 195.55 196.42 16.6M
2023-11-13 192.00 194.36 190.57 193.94 9.1M
2023-11-10 188.55 192.18 188.46 192.12 13.1M
2023-11-09 190.39 192.15 188.48 188.48 20.2M
2023-11-08 189.31 190.53 187.00 190.35 9.9M
2023-11-07 187.10 190.20 186.43 189.32 12.4M
2023-11-06 187.65 187.72 185.38 186.78 12.1M
2023-11-03 185.00 188.26 184.09 187.49 15.7M
2023-11-02 175.27 185.16 175.27 184.60 19.7M
2023-11-01 171.81 174.04 171.81 174.04 11.6M
2023-10-31 169.96 172.60 169.09 171.61 13.8M
2023-10-30 167.49 170.44 167.41 169.96 14.3M
2023-10-27 169.04 169.06 166.15 166.54 14.5M
2023-10-26 171.79 172.65 166.21 167.68 16.6M
2023-10-25 175.74 175.74 171.75 171.90 17.9M
2023-10-24 175.78 178.03 175.78 176.87 19.3M
2023-10-23 174.68 176.37 172.73 174.98 14.6M
2023-10-20 176.67 177.25 175.06 175.06 15.3M
2023-10-19 177.99 178.20 176.30 177.02 10.2M
2023-10-18 179.23 180.40 177.07 177.62 12.2M
2023-10-17 177.72 179.96 176.98 179.43 10.1M
2023-10-16 176.92 179.07 175.76 178.52 12.7M
2023-10-13 179.68 180.33 175.56 176.22 9.0M
2023-10-12 181.56 182.00 178.85 179.53 7.0M
2023-10-11 181.38 182.73 180.45 181.40 9.8M
2023-10-10 180.44 182.27 179.06 180.36 9.6M
2023-10-06 177.24 181.24 177.09 180.68 9.6M
2023-10-05 177.79 178.70 176.93 178.41 11.2M
2023-10-04 176.16 178.42 175.61 178.07 9.6M
2023-10-03 177.13 177.93 174.76 175.48 10.1M
2023-10-02 179.09 180.57 178.19 178.43 11.8M
2023-09-29 178.13 180.33 178.13 179.26 11.5M
2023-09-28 173.75 177.49 172.97 176.92 11.1M
2023-09-27 174.82 175.44 173.50 174.72 8.4M
2023-09-26 175.78 176.96 172.92 174.29 8.4M
2023-09-25 175.47 176.56 174.67 176.54 8.7M
2023-09-22 177.11 178.14 175.76 176.18 8.8M
2023-09-21 180.60 180.83 176.21 176.27 10.7M
2023-09-20 184.07 184.61 182.36 182.46 7.0M
2023-09-19 186.80 186.80 183.21 183.84 10.0M
2023-09-18 190.53 190.86 187.71 187.78 10.3M
2023-09-15 192.42 192.62 189.98 191.58 20.0M
2023-09-14 190.30 193.04 190.25 192.45 11.4M
2023-09-13 190.23 190.72 188.86 189.97 10.4M
2023-09-12 191.70 192.66 190.18 190.77 11.9M
2023-09-11 190.22 193.02 189.50 192.74 10.8M
2023-09-08 192.03 193.51 189.49 189.70 8.1M
2023-09-07 191.91 193.06 189.55 192.35 14.5M
2023-09-06 194.44 196.02 193.05 193.98 9.8M
2023-09-05 195.91 195.91 194.11 195.12 7.7M
2023-09-01 194.97 197.62 194.27 196.62 10.2M
2023-08-31 192.43 194.74 191.39 194.35 16.6M
2023-08-30 187.42 189.24 187.20 189.05 12.5M
2023-08-29 183.66 187.85 183.66 187.50 17.8M
2023-08-28 183.40 183.91 182.44 183.77 9.2M
2023-08-25 180.75 183.17 179.17 182.56 12.4M
2023-08-24 183.99 184.22 180.19 180.65 11.6M
2023-08-23 178.95 183.49 178.95 183.36 10.8M
2023-08-22 178.83 179.72 177.38 178.48 8.6M
2023-08-21 176.04 178.39 175.93 177.99 8.4M
2023-08-18 174.00 176.20 172.55 175.78 11.3M
2023-08-17 179.52 179.74 175.19 175.68 11.0M
2023-08-16 178.34 180.11 177.91 179.42 11.3M
2023-08-15 180.37 181.11 178.58 178.83 10.3M
2023-08-14 179.59 182.08 179.38 181.08 9.3M
2023-08-11 180.65 181.39 179.46 181.10 9.1M
2023-08-10 180.66 182.73 179.94 181.65 15.5M
2023-08-09 179.69 180.71 178.93 179.53 13.7M
2023-08-08 179.97 180.75 178.49 179.66 12.4M
2023-08-04 183.57 184.05 180.74 180.92 13.1M
2023-08-03 184.55 185.53 181.13 182.55 13.0M
2023-08-02 190.77 190.95 183.97 185.31 16.8M
2023-08-01 192.62 193.47 191.01 192.95 12.7M
2023-07-31 191.15 193.34 191.15 193.34 13.1M
2023-07-28 188.14 190.93 188.05 190.54 10.6M
2023-07-27 189.92 191.28 186.41 186.78 13.8M
2023-07-26 190.57 190.57 186.97 187.81 10.9M
2023-07-25 191.44 192.34 190.46 191.05 9.2M
2023-07-24 191.97 192.49 189.88 191.28 9.1M
2023-07-21 192.97 193.41 190.87 191.17 15.2M
2023-07-20 194.57 195.03 191.40 191.70 15.1M
2023-07-19 195.22 196.69 193.89 195.64 12.7M
2023-07-18 194.45 195.01 191.22 194.55 14.9M
2023-07-17 193.69 195.07 192.61 194.64 15.0M
2023-07-14 194.75 195.51 193.65 193.82 18.7M
2023-07-13 189.60 194.40 189.60 194.31 24.8M
2023-07-12 187.90 188.91 186.82 188.53 19.0M
2023-07-11 185.77 186.93 185.71 186.75 15.9M
2023-07-10 184.93 185.70 183.98 185.43 15.7M
2023-07-07 184.94 186.70 184.87 185.11 17.2M
2023-07-06 187.91 187.91 184.61 185.75 19.2M
2023-07-05 190.03 190.03 187.93 189.41 16.8M
2023-07-04 190.85 191.59 190.41 190.83 9.5M
2023-06-30 188.73 191.66 188.73 191.06 22.4M
2023-06-29 188.66 188.97 187.18 187.80 22.0M
2023-06-28 185.82 188.75 185.60 188.00 15.2M
2023-06-27 183.22 186.14 182.08 185.51 15.1M
2023-06-26 183.30 184.76 182.21 182.56 14.1M
2023-06-23 182.22 184.27 180.83 183.90 15.2M
2023-06-22 183.71 183.78 181.57 183.61 15.1M
2023-06-21 186.66 186.66 181.83 184.57 18.8M
2023-06-20 187.66 189.45 186.04 186.96 19.1M
2023-06-19 188.30 188.85 187.75 188.01 7.0M
2023-06-16 191.45 192.04 187.61 188.20 33.3M
2023-06-15 190.11 190.90 188.90 190.46 10.5M
2023-06-14 189.05 191.27 188.93 191.24 10.9M
2023-06-13 191.56 191.56 188.38 189.18 11.1M
2023-06-12 186.31 190.98 186.28 190.60 12.2M
2023-06-09 183.39 186.42 183.33 185.58 11.2M
2023-06-08 184.83 186.01 182.27 183.59 10.6M
2023-06-07 191.90 192.34 184.46 184.90 14.0M
2023-06-06 188.72 191.68 188.34 191.48 13.0M
2023-06-05 186.34 189.26 186.15 187.64 9.7M
2023-06-02 186.21 187.15 184.55 186.77 10.6M
2023-06-01 184.60 186.22 182.93 185.13 11.0M
2023-05-31 184.31 186.02 183.45 185.96 21.3M
2023-05-30 186.98 188.83 184.34 184.59 11.3M
2023-05-29 186.72 187.18 186.37 186.45 5.3M
2023-05-26 182.68 186.69 182.68 186.22 10.6M
2023-05-25 182.61 183.45 181.86 182.63 9.0M
2023-05-24 180.78 182.28 180.11 181.83 15.2M
2023-05-23 188.02 188.06 181.33 181.57 15.1M
2023-05-19 185.61 187.57 185.37 187.12 10.7M
2023-05-18 184.32 185.97 183.98 185.59 16.8M
2023-05-17 183.43 184.80 182.92 184.47 14.6M
2023-05-16 183.66 184.61 181.73 183.57 9.0M
2023-05-15 182.52 185.20 182.51 184.89 12.3M
2023-05-12 184.71 184.71 182.22 182.97 14.5M
2023-05-11 185.48 185.72 183.21 185.03 19.3M
2023-05-10 185.72 187.06 185.15 185.31 21.9M
2023-05-09 184.52 185.85 183.76 185.42 12.2M
2023-05-08 181.18 185.47 181.06 185.33 17.3M
2023-05-05 176.26 182.49 176.26 181.93 18.1M
2023-05-04 176.85 180.24 175.23 175.59 18.1M
2023-05-03 171.25 172.34 169.83 169.83 12.3M
2023-05-02 170.14 171.78 169.36 171.04 14.0M
2023-05-01 170.28 171.73 170.09 170.34 11.1M
2023-04-28 169.69 170.98 169.49 170.52 11.4M
2023-04-27 169.87 170.15 168.44 170.15 12.8M
2023-04-26 168.39 169.72 168.26 168.92 15.5M
2023-04-25 169.02 169.02 166.81 167.06 11.1M
2023-04-24 170.53 171.27 168.04 169.41 9.8M
2023-04-21 168.73 170.65 168.71 170.59 18.1M
2023-04-20 168.61 169.23 167.98 168.20 15.3M
2023-04-19 168.92 171.00 168.92 169.49 11.5M
2023-04-18 171.06 171.42 169.81 169.98 13.1M
2023-04-17 169.44 171.01 168.70 170.55 15.2M
2023-04-14 167.89 169.63 166.66 169.63 16.9M
2023-04-13 167.57 168.79 167.57 168.22 18.0M
2023-04-12 167.29 171.36 166.83 167.09 18.3M
2023-04-11 166.76 167.88 165.70 166.95 16.0M
2023-04-10 165.05 166.93 163.64 166.91 13.9M
2023-04-06 164.92 166.12 162.88 165.84 10.5M
2023-04-05 168.39 168.39 165.16 165.33 14.2M
2023-04-04 167.45 169.10 167.28 168.60 11.9M
2023-04-03 167.75 167.75 165.90 167.40 15.4M
2023-03-31 164.90 168.72 164.75 168.57 23.8M
2023-03-30 164.26 165.41 163.60 164.68 13.8M
2023-03-29 161.85 164.10 161.85 163.49 17.7M
2023-03-28 162.56 162.77 160.54 161.16 13.3M
2023-03-27 162.26 163.34 161.34 162.79 19.9M
2023-03-24 161.95 162.16 160.86 161.81 16.9M
2023-03-23 161.30 164.16 161.05 162.57 19.2M
2023-03-22 162.15 164.02 160.40 160.40 19.6M
2023-03-21 160.18 162.52 160.18 162.15 19.2M
2023-03-20 158.67 159.77 157.14 159.64 15.6M
2023-03-17 159.03 159.79 158.38 159.12 34.2M
2023-03-16 156.41 159.46 154.82 159.42 16.2M
2023-03-15 157.72 158.07 154.72 156.75 16.0M
2023-03-14 156.08 158.88 156.08 158.88 20.8M
2023-03-13 152.67 156.10 151.34 154.88 21.6M
2023-03-10 156.71 156.95 153.40 153.91 16.6M
2023-03-09 158.16 161.91 157.34 157.79 15.3M
2023-03-08 154.32 158.22 154.32 157.94 12.8M
2023-03-07 155.36 156.27 154.10 154.24 17.1M
2023-03-06 157.07 157.52 155.64 155.90 11.5M
2023-03-03 153.50 156.79 153.50 156.64 13.1M
2023-03-02 150.50 153.17 150.24 152.95 10.4M
2023-03-01 153.40 153.40 151.06 151.16 12.6M
2023-02-28 151.76 153.68 151.35 153.47 18.2M
2023-02-27 152.42 152.88 151.14 151.97 9.7M
2023-02-24 153.25 153.54 151.30 152.21 12.5M
2023-02-23 155.82 155.82 153.00 154.89 11.5M
2023-02-22 155.15 156.29 153.56 154.87 12.9M
2023-02-21 155.83 155.93 153.74 154.45 12.6M
2023-02-17 157.79 158.08 156.29 157.46 16.4M
2023-02-16 160.25 160.88 157.92 158.61 23.2M
2023-02-15 163.61 167.64 162.45 167.37 22.2M
2023-02-14 160.96 163.52 160.34 162.90 14.4M
2023-02-13 160.18 161.79 159.51 161.00 11.2M
2023-02-10 161.29 161.29 158.61 159.95 16.3M
2023-02-09 164.97 165.37 162.58 162.93 18.5M
2023-02-08 163.99 165.46 162.73 163.36 15.6M
2023-02-07 164.06 164.67 161.12 164.31 20.3M
2023-02-06 163.01 165.79 163.01 164.13 17.7M
2023-02-03 162.49 166.69 161.95 165.54 24.4M
2023-02-02 161.53 166.19 161.53 164.37 30.9M
2023-02-01 158.12 161.52 158.12 160.77 22.7M
2023-01-31 155.78 158.08 155.78 157.98 18.2M
2023-01-30 157.59 157.59 155.03 155.03 16.7M
2023-01-27 155.37 158.64 155.37 158.48 17.3M
2023-01-26 156.44 156.74 153.75 156.09 16.6M
2023-01-25 152.49 155.68 151.17 154.75 21.5M
2023-01-24 152.83 154.15 151.68 151.94 15.5M
2023-01-23 150.67 153.76 150.33 153.57 20.9M
2023-01-20 146.20 149.49 145.69 149.18 25.4M
2023-01-19 146.12 147.98 145.15 145.68 17.2M
2023-01-18 148.00 149.73 147.15 147.31 20.8M
2023-01-17 146.69 147.73 145.32 147.23 16.8M
2023-01-16 145.87 146.98 145.87 146.50 11.1M
2023-01-13 141.84 146.21 141.81 145.52 18.3M
2023-01-12 142.71 143.00 140.24 142.93 20.4M
2023-01-11 142.94 142.94 141.25 141.90 14.9M
2023-01-10 141.09 141.88 139.60 141.64 12.6M
2023-01-09 140.08 143.06 140.05 140.85 14.6M
2023-01-06 138.73 139.81 136.08 139.51 11.4M
2023-01-05 139.68 139.68 137.47 138.27 11.7M
2023-01-04 139.66 141.18 138.75 140.85 15.0M
2023-01-03 138.30 140.45 136.61 138.75 12.5M