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
2024-12-31 283.27 283.43 281.26 281.82 7.1M
2024-12-30 283.31 283.67 279.93 282.86 8.5M
2024-12-27 288.00 288.66 284.03 286.60 10.3M
2024-12-24 286.78 289.25 286.15 289.25 8.9M
2024-12-23 284.59 287.03 284.20 286.59 15.7M
2024-12-20 279.19 286.71 277.86 284.73 33.1M
2024-12-19 284.41 286.42 280.93 281.05 13.6M
2024-12-18 295.63 296.93 282.62 283.29 18.2M
2024-12-17 292.94 296.92 292.48 296.52 13.5M
2024-12-16 295.10 296.13 292.69 293.94 19.9M
2024-12-13 294.78 296.55 292.26 293.98 12.1M
2024-12-12 293.78 295.48 292.00 292.84 13.1M
2024-12-11 292.38 295.60 292.10 294.75 12.0M
2024-12-10 293.64 294.91 289.65 290.63 15.5M
2024-12-09 296.36 296.36 291.55 294.07 19.0M
2024-12-06 293.43 298.70 293.43 296.46 18.5M
2024-12-05 291.13 292.40 290.36 291.27 16.7M
2024-12-04 288.47 293.71 288.40 291.34 16.3M
2024-12-03 287.85 289.58 286.44 287.00 14.0M
2024-12-02 289.82 290.91 286.25 288.47 16.0M
2024-11-29 287.37 291.40 286.83 290.30 12.2M
2024-11-28 286.62 287.95 286.62 287.35 3.4M
2024-11-27 285.98 287.04 284.55 286.92 17.5M
2024-11-26 283.33 288.16 283.33 286.58 16.5M
2024-11-25 281.30 284.56 280.80 283.37 22.9M
2024-11-22 280.62 281.12 278.29 279.81 12.1M
2024-11-21 275.37 280.78 275.09 280.31 19.9M
2024-11-20 273.84 274.49 270.91 274.31 12.0M
2024-11-19 271.76 274.68 269.85 273.11 11.0M
2024-11-18 274.90 276.43 272.77 273.52 13.8M
2024-11-15 273.06 275.01 271.56 274.32 12.7M
2024-11-14 285.00 285.00 275.17 275.17 14.1M
2024-11-13 276.38 285.52 276.14 285.06 22.9M
2024-11-12 275.35 282.24 273.11 278.52 22.1M
2024-11-11 258.68 263.69 258.68 261.81 22.2M
2024-11-08 255.89 257.27 255.17 257.03 15.7M
2024-11-07 252.37 256.13 252.25 255.73 15.9M
2024-11-06 246.92 251.78 246.63 251.55 17.7M
2024-11-05 242.70 245.03 242.70 244.21 10.8M
2024-11-04 242.45 242.95 241.06 242.46 12.5M
2024-11-01 240.31 243.91 240.02 242.87 11.0M
2024-10-31 245.32 245.32 238.99 239.88 16.0M
2024-10-30 247.53 249.30 246.41 246.90 11.1M
2024-10-29 246.43 248.99 243.87 248.99 13.6M
2024-10-28 245.54 247.62 245.54 246.89 14.8M
2024-10-25 246.42 248.27 244.30 244.73 11.8M
2024-10-24 244.55 246.56 244.00 246.12 11.9M
2024-10-23 245.67 246.66 241.44 243.03 9.6M
2024-10-22 245.78 246.37 244.85 246.08 9.9M
2024-10-21 247.83 249.33 246.38 246.97 8.4M
2024-10-18 248.20 249.43 248.07 248.77 17.9M
2024-10-17 248.24 248.76 245.99 247.58 9.3M
2024-10-16 247.90 247.90 245.29 246.52 12.2M
2024-10-15 249.28 249.74 245.40 247.70 10.7M
2024-10-11 245.58 249.91 245.58 248.81 8.0M
2024-10-10 245.42 247.73 245.22 245.88 7.0M
2024-10-09 242.85 246.64 242.85 246.60 8.2M
2024-10-08 240.16 243.13 239.05 242.43 11.1M
2024-10-07 240.87 241.34 238.63 239.71 10.7M
2024-10-04 238.97 241.93 238.97 241.74 10.1M
2024-10-03 237.05 237.52 234.84 236.90 8.6M
2024-10-02 235.91 238.34 234.99 237.57 7.7M
2024-10-01 239.76 240.24 234.84 236.24 11.3M
2024-09-30 236.73 240.22 235.79 240.09 13.3M
2024-09-27 241.66 241.98 237.57 237.60 16.1M
2024-09-26 238.53 241.63 238.26 241.59 16.7M
2024-09-25 237.65 238.45 236.16 236.96 10.2M
2024-09-24 238.20 238.65 235.21 237.85 12.5M
2024-09-23 236.46 237.85 235.75 237.85 13.9M
2024-09-20 237.03 237.27 234.93 236.26 25.2M
2024-09-19 232.92 237.81 232.92 237.32 13.7M
2024-09-18 230.87 233.15 229.88 230.53 9.3M
2024-09-17 233.34 233.66 229.43 230.87 8.3M
2024-09-16 228.41 231.34 228.00 231.01 6.9M
2024-09-13 227.56 229.46 227.56 228.77 8.1M
2024-09-12 226.12 228.63 225.39 227.12 10.5M
2024-09-11 223.24 226.86 221.50 226.74 10.3M
2024-09-10 221.96 223.19 219.20 223.19 9.2M
2024-09-09 220.51 223.37 220.03 221.32 11.4M
2024-09-06 222.10 223.47 215.30 218.12 9.8M
2024-09-05 223.36 225.54 221.67 221.90 7.4M
2024-09-04 224.52 225.80 222.85 224.21 9.4M
2024-09-03 229.81 230.16 224.49 225.35 9.6M
2024-08-30 227.95 230.59 226.44 230.51 9.3M
2024-08-29 226.39 229.67 226.39 227.65 9.7M
2024-08-28 229.19 229.19 224.51 225.69 10.0M
2024-08-27 229.27 230.05 227.38 229.42 8.7M
2024-08-26 230.93 231.96 229.39 230.11 7.8M
2024-08-23 229.99 232.12 229.65 231.42 9.9M
2024-08-22 232.66 233.25 228.88 229.18 6.7M
2024-08-21 230.00 232.85 229.81 232.69 12.5M
2024-08-20 230.79 230.97 229.08 230.05 6.9M
2024-08-19 230.56 231.17 229.99 230.99 7.8M
2024-08-16 230.67 232.28 230.48 230.66 9.9M
2024-08-15 227.43 231.75 227.43 231.55 11.2M
2024-08-14 222.69 225.61 221.82 225.55 9.2M
2024-08-13 217.92 222.86 217.92 222.20 10.6M
2024-08-12 220.21 222.46 217.26 217.32 9.7M
2024-08-09 217.60 220.23 216.85 220.19 10.4M
2024-08-08 212.84 218.51 212.73 218.13 15.8M
2024-08-07 213.69 217.00 211.50 211.69 20.0M
2024-08-06 206.21 206.21 203.14 204.97 17.2M
2024-08-02 214.31 214.31 206.06 207.91 18.9M
2024-08-01 225.48 225.55 216.52 217.64 15.2M
2024-07-31 220.06 226.85 220.06 225.26 11.9M
2024-07-30 221.17 223.21 217.71 218.87 8.7M
2024-07-29 224.45 224.45 221.10 221.10 11.2M
2024-07-26 222.16 224.79 222.16 223.92 8.6M
2024-07-25 220.03 223.01 217.24 220.40 10.1M
2024-07-24 223.09 223.34 219.30 219.31 12.1M
2024-07-23 223.36 225.28 223.36 224.18 9.5M
2024-07-22 221.72 224.07 220.78 223.14 11.9M
2024-07-19 219.95 222.05 219.91 220.97 13.1M
2024-07-18 223.75 223.75 219.63 220.33 13.2M
2024-07-17 227.18 227.18 221.81 222.68 12.8M
2024-07-16 225.40 229.69 225.10 229.43 15.7M
2024-07-15 221.88 223.88 221.40 222.48 12.8M
2024-07-12 220.77 222.89 220.39 221.47 11.3M
2024-07-11 220.37 221.15 218.98 220.25 12.4M
2024-07-10 218.98 220.39 218.07 220.20 7.9M
2024-07-09 219.83 219.99 217.79 218.77 8.0M
2024-07-08 218.41 220.20 218.08 220.08 11.2M
2024-07-05 219.21 219.90 218.34 218.38 10.1M
2024-07-04 219.65 220.10 219.04 219.45 3.6M
2024-07-03 217.99 220.28 217.99 219.20 9.8M
2024-07-02 214.45 217.93 214.41 217.78 8.7M
2024-06-28 215.74 216.98 214.24 215.51 9.5M
2024-06-27 212.37 215.85 212.37 215.59 15.6M
2024-06-26 212.99 213.17 211.63 212.59 10.3M
2024-06-25 210.63 212.84 209.48 212.64 11.9M
2024-06-24 211.56 212.23 208.69 210.18 15.3M
2024-06-21 208.99 211.63 207.75 211.38 31.8M
2024-06-20 210.26 211.38 208.65 209.16 16.4M
2024-06-19 210.59 210.88 210.08 210.33 6.1M
2024-06-18 212.58 212.82 210.82 210.97 17.2M
2024-06-17 213.38 213.48 210.68 213.35 19.7M
2024-06-14 212.93 214.18 212.26 213.76 21.7M
2024-06-13 213.74 213.93 211.74 211.91 21.2M
2024-06-12 211.62 214.09 211.62 213.61 21.7M
2024-06-11 211.61 211.82 209.62 210.69 14.8M
2024-06-10 207.97 211.67 207.81 211.30 11.3M
2024-06-07 207.66 209.36 206.54 208.32 17.0M
2024-06-06 207.79 209.16 206.98 207.94 14.7M
2024-06-05 205.91 209.10 205.86 208.70 14.9M
2024-06-04 204.54 205.12 202.61 205.04 15.6M
2024-06-03 205.29 205.70 203.40 204.78 15.1M
2024-05-31 203.66 205.01 200.56 204.83 23.3M
2024-05-30 206.77 206.77 203.02 203.43 12.9M
2024-05-29 207.68 208.23 206.44 207.25 14.4M
2024-05-28 208.02 208.60 206.42 208.51 15.5M
2024-05-27 209.00 209.40 207.60 207.78 4.5M
2024-05-24 207.16 209.66 207.16 208.86 10.9M
2024-05-23 208.79 209.60 206.87 207.40 13.9M
2024-05-22 207.90 209.63 207.47 208.39 13.8M
2024-05-21 206.85 207.83 206.34 206.35 13.6M
2024-05-17 206.16 207.01 205.00 206.54 14.3M
2024-05-16 205.61 207.06 205.00 206.00 15.6M
2024-05-15 204.14 205.89 204.13 205.55 19.0M
2024-05-14 204.46 205.46 202.24 203.10 24.2M
2024-05-13 205.53 205.61 203.06 204.20 17.3M
2024-05-10 209.73 209.73 205.03 205.12 15.8M
2024-05-09 211.45 211.63 209.38 209.38 12.3M
2024-05-08 209.92 211.09 206.30 211.08 14.4M
2024-05-07 220.02 221.57 219.55 220.34 11.7M
2024-05-06 216.24 220.63 216.24 220.44 13.1M
2024-05-03 215.62 216.12 212.03 215.55 11.5M
2024-05-02 215.26 215.36 212.20 213.94 9.3M
2024-05-01 211.56 216.13 209.71 213.34 11.0M
2024-04-30 214.98 217.26 212.26 212.26 10.3M
2024-04-29 217.08 217.64 214.09 215.20 9.3M
2024-04-26 215.16 216.09 214.51 214.99 7.1M
2024-04-25 216.95 216.95 212.79 214.47 10.2M
2024-04-24 220.68 222.22 217.64 218.35 9.2M
2024-04-23 216.70 220.93 216.70 219.97 10.9M
2024-04-22 213.97 216.75 213.65 216.04 12.5M
2024-04-19 215.69 216.00 212.70 213.44 11.8M
2024-04-18 214.91 216.55 212.94 214.84 10.9M
2024-04-17 214.53 216.68 214.53 215.19 11.6M
2024-04-16 211.60 215.04 211.27 213.91 10.9M
2024-04-15 214.32 215.23 211.44 211.44 11.5M
2024-04-12 217.44 217.86 213.52 214.32 9.9M
2024-04-11 216.95 218.55 215.17 217.87 10.5M
2024-04-10 218.95 218.95 216.59 216.80 11.0M
2024-04-09 219.90 220.98 217.53 220.50 12.9M
2024-04-08 220.79 221.21 219.15 219.90 9.4M
2024-04-05 218.22 222.01 218.22 220.86 10.1M
2024-04-04 221.18 223.10 218.00 218.04 15.6M
2024-04-03 222.70 224.29 220.18 220.71 10.2M
2024-04-02 223.08 223.10 220.78 222.87 14.5M
2024-04-01 224.58 225.96 223.48 224.90 10.2M
2024-03-28 226.10 227.16 224.28 224.28 15.5M
2024-03-27 227.62 228.63 224.95 226.05 11.2M
2024-03-26 226.63 228.45 226.06 226.29 13.3M
2024-03-25 227.12 228.06 225.95 226.15 13.2M
2024-03-22 229.90 229.94 227.12 227.76 10.4M
2024-03-21 231.91 233.98 230.23 230.35 14.0M
2024-03-20 226.68 231.48 226.68 231.08 15.4M
2024-03-19 224.83 227.53 223.49 226.57 13.4M
2024-03-18 227.38 227.38 224.45 225.60 10.7M
2024-03-15 227.73 228.20 226.40 226.47 33.2M
2024-03-14 229.15 229.61 226.90 228.27 14.1M
2024-03-13 226.99 229.38 226.74 229.15 14.5M
2024-03-12 226.51 227.88 225.54 227.36 14.7M
2024-03-11 225.60 226.36 223.79 225.54 17.2M
2024-03-08 227.98 230.27 226.01 226.68 15.7M
2024-03-07 222.30 228.33 222.30 227.36 11.9M
2024-03-06 222.38 224.55 221.08 221.87 12.7M
2024-03-05 226.85 226.85 221.25 221.53 13.8M
2024-03-04 228.26 228.90 226.76 227.79 15.4M
2024-03-01 225.86 229.26 225.86 228.43 16.0M
2024-02-29 225.23 225.87 223.55 224.96 29.1M
2024-02-28 224.74 225.28 223.01 224.31 20.7M
2024-02-27 225.67 226.09 224.11 225.58 20.2M
2024-02-26 224.08 226.19 224.08 225.32 18.2M
2024-02-23 220.99 224.23 220.69 223.80 14.0M
2024-02-22 221.34 223.26 221.03 221.05 13.3M
2024-02-21 222.09 222.09 217.35 218.43 15.1M
2024-02-20 226.51 226.51 223.01 223.81 17.6M
2024-02-16 229.05 230.08 226.72 227.38 19.2M
2024-02-15 226.88 230.32 226.22 230.08 22.4M
2024-02-14 222.22 227.29 221.91 227.29 20.7M
2024-02-13 222.95 225.12 218.88 220.58 21.5M
2024-02-12 235.09 235.12 230.94 231.18 20.7M
2024-02-09 232.17 234.97 232.17 234.62 19.2M
2024-02-08 228.51 233.29 227.69 230.62 19.4M
2024-02-07 225.93 229.57 225.93 228.27 11.0M
2024-02-06 226.32 227.75 223.27 225.58 10.2M
2024-02-05 231.25 231.59 225.12 226.51 10.3M
2024-02-02 228.99 231.79 226.27 231.65 12.3M
2024-02-01 225.95 228.05 223.29 225.82 13.7M
2024-01-31 228.05 230.01 226.19 226.19 15.6M
2024-01-30 229.45 229.45 228.32 228.98 15.2M
2024-01-29 225.96 229.46 225.96 229.39 15.1M
2024-01-26 223.95 227.23 223.95 225.92 13.8M
2024-01-25 223.70 225.29 222.05 224.21 14.0M
2024-01-24 224.50 226.37 223.24 223.26 17.2M
2024-01-23 222.67 224.41 221.75 223.77 9.9M
2024-01-22 222.93 224.81 221.49 222.72 12.1M
2024-01-19 218.84 222.14 217.07 222.06 22.7M
2024-01-18 218.48 219.99 217.08 218.67 14.2M
2024-01-17 219.06 219.06 215.00 218.40 9.9M
2024-01-16 219.04 220.89 217.25 220.44 10.4M
2024-01-15 219.49 220.34 218.48 219.78 4.0M
2024-01-12 218.20 220.56 218.20 219.88 13.3M
2024-01-11 217.96 219.55 215.64 218.46 20.9M
2024-01-10 215.34 217.87 215.34 217.62 12.5M
2024-01-09 212.32 215.51 211.22 215.14 11.3M
2024-01-08 207.19 213.20 207.19 212.94 13.4M
2024-01-05 205.72 207.91 205.72 206.84 12.8M
2024-01-04 204.47 206.83 203.66 206.05 11.9M
2024-01-03 205.26 205.86 203.77 204.76 13.3M
2024-01-02 212.09 212.09 205.36 206.70 16.3M