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
2025-09-29 318.42 325.17 318.07 325.17 15.1M
2025-09-26 323.85 325.29 313.81 316.43 16.9M
2025-09-25 325.56 325.63 310.90 323.23 25.5M
2025-09-24 332.95 336.25 331.10 331.56 17.7M
2025-09-23 342.32 343.39 331.02 332.22 22.2M
2025-09-22 341.44 343.37 339.89 342.29 18.6M
2025-09-19 342.12 343.47 338.81 342.13 40.0M
2025-09-18 336.46 340.28 335.52 339.48 29.8M
2025-09-17 337.09 337.41 330.28 333.92 30.3M
2025-09-16 336.62 337.38 333.23 337.04 30.6M
2025-09-15 333.91 336.10 332.80 335.61 24.8M
2025-09-12 334.59 335.94 331.38 332.90 21.3M
2025-09-11 335.41 336.92 334.21 335.52 19.2M
2025-09-10 337.96 339.47 334.01 335.20 18.0M
2025-09-09 337.43 339.30 334.67 337.13 17.9M
2025-09-08 339.07 340.65 337.78 337.96 10.3M
2025-09-05 336.90 342.85 334.33 338.78 11.1M
2025-09-04 324.68 330.90 324.68 330.81 8.0M
2025-09-03 320.60 323.97 318.82 323.88 8.9M
2025-09-02 314.17 319.76 310.39 319.31 8.3M
2025-08-29 320.72 321.16 315.57 318.71 10.1M
2025-08-28 318.14 323.12 318.14 321.34 8.5M
2025-08-27 317.68 318.52 314.95 317.75 10.0M
2025-08-26 316.70 318.10 315.02 316.27 15.9M
2025-08-25 318.63 318.99 315.99 316.90 6.8M
2025-08-22 311.57 320.08 310.89 319.08 11.6M
2025-08-21 309.37 311.13 307.52 311.02 6.0M
2025-08-20 308.94 310.25 305.64 309.57 9.8M
2025-08-19 316.21 316.74 310.56 310.87 10.4M
2025-08-18 313.97 316.63 313.64 316.07 12.0M
2025-08-15 314.34 317.33 312.56 314.35 10.4M
2025-08-14 321.65 323.00 313.27 313.83 11.2M
2025-08-13 328.34 329.51 322.50 324.00 12.2M
2025-08-12 327.96 330.06 327.10 327.33 8.9M
2025-08-11 326.80 333.70 326.80 326.89 11.7M
2025-08-08 325.06 329.06 324.56 326.36 10.4M
2025-08-07 329.90 330.92 320.48 324.10 13.3M
2025-08-06 323.99 331.38 323.99 328.73 12.4M
2025-08-05 310.09 314.09 308.32 312.89 10.5M
2025-08-01 307.34 307.34 299.78 303.73 12.7M
2025-07-31 317.16 318.62 310.77 311.10 14.3M
2025-07-30 316.64 320.80 312.39 314.08 11.2M
2025-07-29 311.69 318.96 311.69 315.61 10.7M
2025-07-28 308.82 310.96 308.66 308.91 8.5M
2025-07-25 303.10 308.59 302.75 307.91 7.7M
2025-07-24 305.44 305.44 301.33 302.39 9.7M
2025-07-23 300.58 303.70 298.63 303.25 12.5M
2025-07-22 304.26 304.26 299.08 300.39 12.3M
2025-07-21 304.66 307.22 303.98 305.96 10.9M
2025-07-18 307.19 307.97 303.57 305.25 8.1M
2025-07-17 300.72 307.82 300.66 307.60 8.4M
2025-07-16 295.59 300.29 294.35 300.16 7.5M
2025-07-15 299.29 300.44 295.35 295.48 7.7M
2025-07-14 293.10 299.20 292.53 297.98 8.3M
2025-07-11 295.90 297.06 291.90 292.55 8.4M
2025-07-10 298.03 299.07 293.41 297.37 9.6M
2025-07-09 296.88 298.54 295.59 297.43 8.2M
2025-07-08 299.68 301.20 295.05 296.18 8.3M
2025-07-07 299.62 301.01 297.51 298.91 9.7M
2025-07-04 300.85 301.15 299.92 300.02 2.3M
2025-07-03 297.02 301.56 297.01 300.91 9.0M
2025-07-02 295.49 297.15 292.94 296.16 13.8M
2025-06-30 296.95 298.43 296.01 297.65 10.4M
2025-06-27 293.28 297.00 292.24 295.14 10.3M
2025-06-26 293.80 293.80 289.45 293.28 10.9M
2025-06-25 296.29 297.54 293.80 294.03 13.4M
2025-06-24 289.56 295.82 289.14 294.97 8.7M
2025-06-23 282.99 287.85 280.31 287.66 9.0M
2025-06-20 287.28 289.38 282.04 283.56 15.3M
2025-06-19 285.35 285.36 283.55 284.87 2.6M
2025-06-18 284.02 286.98 283.92 285.76 8.9M
2025-06-17 282.71 284.62 281.63 283.10 6.8M
2025-06-16 281.92 285.16 281.49 283.12 8.4M
2025-06-13 283.43 283.89 279.31 279.62 9.4M
2025-06-12 288.06 288.61 286.18 287.03 7.8M
2025-06-11 286.36 292.12 286.36 289.45 8.5M
2025-06-10 284.12 285.93 281.92 285.33 8.3M
2025-06-09 285.62 286.85 281.79 283.43 8.6M
2025-06-06 282.81 285.90 282.76 285.84 9.3M
2025-06-05 280.77 284.07 279.31 280.48 9.4M
2025-06-04 284.24 285.38 282.09 283.59 6.4M
2025-06-03 283.89 285.33 282.21 284.17 7.1M
2025-06-02 284.49 284.49 279.14 284.27 6.8M
2025-05-30 284.78 285.48 279.43 284.92 17.7M
2025-05-29 287.67 288.14 284.24 285.30 8.0M
2025-05-28 286.97 287.50 284.73 285.75 9.2M
2025-05-27 285.00 287.49 284.10 286.72 9.7M
2025-05-26 281.00 285.18 280.63 284.37 3.3M
2025-05-23 280.17 281.90 278.57 279.35 8.3M
2025-05-22 282.00 284.94 280.68 283.16 11.7M
2025-05-21 287.05 288.02 280.65 281.62 12.6M
2025-05-20 290.18 290.48 286.07 288.31 8.7M
2025-05-16 291.67 292.98 290.38 292.43 9.9M
2025-05-15 288.97 292.38 287.80 290.72 8.2M
2025-05-14 288.43 290.80 286.42 290.71 11.1M
2025-05-13 286.38 289.98 285.72 286.88 10.5M
2025-05-12 271.05 285.40 271.05 284.87 12.5M
2025-05-09 275.08 276.84 267.81 270.09 10.6M
2025-05-08 268.83 276.35 267.02 274.31 11.5M
2025-05-07 267.13 270.77 267.13 270.56 8.3M
2025-05-06 268.37 268.37 264.83 266.67 6.8M
2025-05-05 267.87 272.38 267.69 270.10 5.4M
2025-05-02 268.38 271.55 268.23 271.01 7.6M
2025-05-01 268.82 270.81 266.21 266.87 7.9M
2025-04-30 266.57 266.57 260.50 265.07 10.7M
2025-04-29 267.74 270.26 267.27 269.91 6.5M
2025-04-28 267.06 270.21 265.70 267.93 6.3M
2025-04-25 266.78 268.70 264.68 266.87 8.4M
2025-04-24 258.84 266.54 258.45 266.11 8.6M
2025-04-23 256.38 265.28 256.38 258.80 11.2M
2025-04-22 246.91 252.75 246.53 250.46 9.0M
2025-04-21 248.04 248.04 243.11 245.26 9.7M
2025-04-17 250.12 251.72 246.44 250.17 11.7M
2025-04-16 247.24 250.87 245.85 250.01 9.9M
2025-04-15 246.49 250.72 246.12 250.54 10.4M
2025-04-14 247.86 252.67 243.33 245.93 9.5M
2025-04-11 240.59 246.29 236.50 245.19 10.7M
2025-04-10 253.14 253.14 237.07 240.97 13.5M
2025-04-09 229.85 258.73 228.69 256.63 19.5M
2025-04-08 239.96 246.12 228.52 231.72 18.2M
2025-04-07 232.19 242.35 222.09 234.64 22.4M
2025-04-04 238.26 238.26 226.09 233.19 19.4M
2025-04-03 263.76 263.76 240.97 242.19 16.9M
2025-04-02 258.10 268.31 257.09 267.64 22.3M
2025-04-01 259.43 262.55 256.50 261.11 9.2M
2025-03-31 254.85 259.65 250.73 258.96 13.5M
2025-03-28 264.72 265.42 258.93 259.55 11.2M
2025-03-27 268.55 268.89 264.18 267.52 8.2M
2025-03-26 278.85 278.85 269.83 270.47 10.4M
2025-03-25 279.75 280.80 278.06 279.53 9.2M
2025-03-24 275.93 281.35 275.74 279.62 12.8M
2025-03-21 269.48 272.81 267.47 272.60 18.3M
2025-03-20 270.53 273.64 270.03 270.81 9.3M
2025-03-19 264.46 273.03 264.46 272.23 10.7M
2025-03-18 268.34 268.34 262.60 264.21 9.2M
2025-03-17 268.43 271.21 267.21 269.26 10.7M
2025-03-14 264.50 268.69 264.50 268.53 12.2M
2025-03-13 268.37 270.06 260.76 261.14 12.1M
2025-03-12 270.52 273.76 268.44 269.85 13.4M
2025-03-11 266.44 269.75 264.81 266.45 14.0M
2025-03-10 272.21 272.21 264.68 266.61 14.7M
2025-03-07 273.47 278.20 268.32 276.69 15.7M
2025-03-06 280.20 282.25 271.86 274.18 14.6M
2025-03-05 278.23 284.35 276.87 283.43 14.8M
2025-03-04 280.48 282.37 272.72 278.32 18.4M
2025-03-03 294.17 296.14 281.53 283.30 15.2M
2025-02-28 292.80 293.47 287.41 293.28 29.1M
2025-02-27 300.94 303.17 294.27 294.28 13.3M
2025-02-26 296.19 301.70 295.90 297.90 12.9M
2025-02-25 294.87 296.44 289.19 294.26 16.7M
2025-02-24 299.46 301.43 291.55 297.78 12.6M
2025-02-21 311.43 311.43 299.26 299.26 14.9M
2025-02-20 314.71 314.89 306.87 309.19 14.1M
2025-02-19 318.62 318.62 313.21 316.04 12.6M
2025-02-18 319.97 320.15 314.13 318.97 15.0M
2025-02-14 318.33 318.85 315.38 318.34 11.1M
2025-02-13 314.72 321.28 314.23 319.47 14.8M
2025-02-12 311.05 315.15 308.98 313.44 17.2M
2025-02-11 316.76 319.07 310.74 315.45 18.1M
2025-02-10 310.94 318.46 310.94 316.64 23.7M
2025-02-07 314.80 317.39 308.65 311.42 29.2M
2025-02-06 318.32 318.32 312.52 314.29 16.5M
2025-02-05 311.45 320.09 310.61 320.02 13.7M
2025-02-04 308.33 312.33 308.16 310.97 10.9M
2025-02-03 304.17 310.15 298.42 308.05 14.2M
2025-01-31 311.31 317.58 309.05 309.06 15.7M
2025-01-30 303.26 310.97 303.26 309.78 12.2M
2025-01-29 299.36 301.08 296.10 299.44 11.8M
2025-01-28 288.52 298.91 288.52 298.57 12.4M
2025-01-27 293.02 293.02 285.13 285.96 15.5M
2025-01-24 294.95 300.01 294.65 296.15 11.1M
2025-01-23 292.97 294.92 292.02 294.67 10.7M
2025-01-22 290.75 294.86 290.75 293.74 9.5M
2025-01-21 287.43 290.25 286.59 289.91 9.6M
2025-01-20 286.02 287.81 284.07 285.41 4.6M
2025-01-17 287.20 288.22 285.14 285.69 13.3M
2025-01-16 283.55 287.52 283.55 284.77 9.6M
2025-01-15 279.75 283.03 279.75 282.22 12.7M
2025-01-14 278.10 279.34 275.00 276.68 10.4M
2025-01-13 275.44 276.71 272.84 276.67 12.2M
2025-01-10 280.66 280.66 272.86 279.57 13.1M
2025-01-09 283.15 284.41 282.77 283.49 3.6M
2025-01-08 278.46 283.76 276.66 283.48 12.2M
2025-01-07 288.20 289.42 276.99 278.39 14.0M
2025-01-06 289.33 291.43 286.05 287.39 14.4M
2025-01-03 284.42 286.85 282.65 286.85 11.7M
2025-01-02 283.47 287.19 281.33 283.38 11.3M