S&P/TSX Canadian Smallcap (SPTSES)

SPTSES
🏛️ 加拿大 →
1,130.93
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 825.70 825.78 825.67 825.67 1,795.1K
09:31 825.24 825.47 825.11 825.47 656.4K
09:32 825.61 825.61 825.05 825.05 286.7K
09:33 825.21 825.21 824.72 824.72 223.0K
09:34 824.32 824.32 823.45 823.45 417.4K
09:35 823.30 823.30 822.97 822.97 272.2K
09:36 822.93 823.47 822.93 823.47 185.7K
09:37 823.65 823.65 823.20 823.20 293.9K
09:38 822.91 822.91 822.23 822.34 261.4K
09:39 822.25 822.25 821.96 821.97 187.8K
09:40 821.86 821.86 821.28 821.28 323.1K
09:41 821.27 821.27 820.41 820.41 330.1K
09:42 820.33 820.33 820.07 820.19 371.9K
09:43 820.18 820.18 820.03 820.16 289.9K
09:44 820.25 820.75 820.25 820.75 272.3K
09:45 820.82 821.66 820.82 821.66 450.2K
09:46 821.69 822.13 821.69 821.92 219.9K
09:47 821.81 821.81 821.72 821.81 152.9K
09:48 821.76 821.76 821.43 821.46 173.8K
09:49 821.46 821.71 821.46 821.71 118.4K
09:50 821.60 822.36 821.60 822.36 308.0K
09:51 822.27 822.53 822.27 822.53 191.3K
09:52 822.50 822.50 822.36 822.36 127.1K
09:53 822.25 822.30 822.25 822.30 110.5K
09:54 822.57 823.39 822.57 823.39 285.0K
09:55 823.43 823.48 823.43 823.48 183.7K
09:56 823.48 823.48 823.39 823.48 176.6K
09:57 823.62 823.67 823.62 823.67 164.5K
09:58 823.66 824.26 823.66 824.26 257.3K
09:59 824.38 824.58 824.36 824.58 138.9K
10:00 824.78 825.19 824.78 825.19 262.7K
10:01 825.23 825.23 825.13 825.13 190.6K
10:02 825.18 825.39 825.05 825.39 149.7K
10:03 825.42 825.85 825.42 825.85 475.8K
10:04 825.87 826.00 825.87 826.00 287.2K
10:05 826.19 826.83 826.19 826.83 528.7K
10:06 826.57 826.57 826.37 826.41 153.5K
10:07 826.40 826.42 825.99 825.99 173.6K
10:08 825.94 825.94 825.70 825.70 103.3K
10:09 825.60 825.77 825.55 825.77 136.1K
10:10 825.71 825.71 825.27 825.27 198.3K
10:11 825.09 825.09 825.07 825.07 112.2K
10:12 825.01 825.01 824.77 824.77 258.6K
10:13 824.75 825.05 824.75 825.05 108.1K
10:14 825.21 825.49 825.21 825.49 180.8K
10:15 825.69 825.72 825.61 825.61 113.1K
10:16 825.60 825.63 825.50 825.63 92.5K
10:17 825.63 825.72 825.61 825.72 134.8K
10:18 825.75 825.85 825.75 825.82 192.7K
10:19 825.89 826.24 825.89 826.24 107.7K
10:20 826.28 826.33 826.10 826.10 140.5K
10:21 826.05 826.09 826.05 826.08 85.9K
10:22 826.12 826.23 826.12 826.23 111.5K
10:23 826.17 826.17 826.13 826.15 103.8K
10:24 826.14 826.14 826.09 826.13 62.0K
10:25 826.07 826.09 826.05 826.09 277.4K
10:26 826.11 826.24 826.11 826.24 106.4K
10:27 826.24 826.24 826.14 826.14 138.3K
10:28 826.11 826.31 826.11 826.31 220.6K
10:29 826.34 826.75 826.34 826.75 293.9K
10:30 826.82 826.96 826.72 826.72 166.5K
10:31 826.73 826.97 826.73 826.95 154.3K
10:32 826.97 827.28 826.97 827.28 296.0K
10:33 827.36 827.43 827.36 827.42 111.0K
10:34 827.53 827.59 827.53 827.59 106.9K
10:35 827.60 827.66 827.60 827.66 195.8K
10:36 827.67 827.76 827.67 827.76 131.9K
10:37 827.71 827.72 827.67 827.72 176.4K
10:38 827.82 828.25 827.82 828.25 279.8K
10:39 828.36 828.94 828.36 828.94 326.5K
10:40 828.94 829.11 828.92 829.11 214.8K
10:41 829.23 829.50 829.23 829.50 170.6K
10:42 829.56 829.79 829.56 829.79 193.9K
10:43 829.86 830.13 829.86 830.13 169.3K
10:44 830.11 830.25 830.11 830.25 141.5K
10:45 830.29 830.64 830.29 830.64 382.7K
10:46 830.72 830.72 830.49 830.49 174.6K
10:47 830.60 830.60 830.47 830.47 204.3K
10:48 830.50 830.50 830.36 830.36 207.9K
10:49 830.50 830.63 830.49 830.63 184.2K
10:50 830.59 830.62 830.22 830.22 197.0K
10:51 830.22 830.23 830.16 830.23 165.4K
10:52 830.20 830.25 830.18 830.25 118.1K
10:53 830.26 830.26 830.17 830.20 196.9K
10:54 830.26 830.42 830.26 830.42 92.6K
10:55 830.47 830.58 830.40 830.40 151.7K
10:56 830.35 830.35 830.09 830.09 166.4K
10:57 830.06 830.09 830.06 830.09 108.8K
10:58 830.09 830.09 830.00 830.01 171.0K
10:59 830.02 830.27 830.02 830.27 125.3K
11:00 830.34 830.34 830.24 830.27 104.6K
11:01 830.32 830.44 830.32 830.44 102.0K
11:02 830.45 830.45 830.23 830.23 86.1K
11:03 830.21 830.21 830.12 830.12 118.3K
11:04 830.13 830.13 829.96 829.96 50.5K
11:05 829.97 830.08 829.97 830.08 90.0K
11:06 830.03 830.05 830.03 830.04 71.0K
11:07 830.07 830.20 830.07 830.19 78.7K
11:08 830.29 830.31 830.25 830.25 88.7K
11:09 830.24 830.24 830.14 830.14 86.7K
11:10 830.12 830.28 830.12 830.28 176.5K
11:11 830.46 830.46 830.34 830.39 160.6K
11:12 830.45 830.53 830.45 830.53 117.4K
11:13 830.62 830.72 830.62 830.72 91.1K
11:14 830.75 830.86 830.75 830.86 105.5K
11:15 830.87 830.87 830.81 830.81 153.4K
11:16 830.82 830.89 830.82 830.89 76.1K
11:17 830.80 830.92 830.79 830.92 68.7K
11:18 830.93 831.22 830.93 831.22 207.3K
11:19 831.20 831.39 831.20 831.34 174.3K
11:20 831.36 831.46 831.36 831.46 132.2K
11:21 831.42 831.50 831.42 831.49 133.6K
11:22 831.53 831.53 831.30 831.30 158.1K
11:23 831.15 831.23 831.14 831.23 105.4K
11:24 831.26 831.34 831.26 831.33 140.2K
11:25 831.35 831.46 831.33 831.46 97.2K
11:26 831.52 831.52 831.46 831.46 70.5K
11:27 831.45 831.45 831.34 831.34 201.1K
11:28 831.37 831.37 831.25 831.25 205.3K
11:29 831.24 831.24 831.05 831.05 92.9K
11:30 831.01 831.01 830.86 830.86 130.8K
11:31 830.77 830.77 830.71 830.77 179.4K
11:32 830.87 830.89 830.84 830.89 83.2K
11:33 830.97 831.11 830.97 831.11 152.3K
11:34 831.15 831.17 831.15 831.16 105.0K
11:35 831.19 831.23 831.17 831.23 221.3K
11:36 831.19 831.28 831.12 831.28 220.9K
11:37 831.26 831.26 831.12 831.12 56.0K
11:38 831.13 831.13 830.91 830.91 181.0K
11:39 830.76 830.76 830.52 830.52 181.9K
11:40 830.57 830.57 830.56 830.56 136.4K
11:41 830.56 830.56 830.39 830.39 112.8K
11:42 830.28 830.31 830.25 830.31 112.0K
11:43 830.25 830.29 830.20 830.20 125.1K
11:44 830.18 830.18 830.12 830.16 116.2K
11:45 830.24 830.27 830.24 830.25 111.0K
11:46 830.24 830.24 830.13 830.18 107.4K
11:47 830.16 830.16 829.84 829.84 186.8K
11:48 829.83 829.86 829.77 829.77 113.9K
11:49 829.79 829.79 829.59 829.59 156.2K
11:50 829.58 829.58 829.51 829.51 177.9K
11:51 829.58 829.62 829.58 829.62 157.6K
11:52 829.62 829.72 829.51 829.51 132.3K
11:53 829.46 829.46 829.34 829.35 115.1K
11:54 829.41 829.44 829.40 829.40 56.0K
11:55 829.38 829.38 829.26 829.26 87.2K
11:56 829.23 829.23 828.75 828.75 182.7K
11:57 828.70 828.79 828.70 828.79 101.8K
11:58 828.82 828.82 828.58 828.58 104.0K
11:59 828.54 828.54 828.31 828.36 185.8K
12:00 828.36 828.36 827.95 828.00 401.1K
12:01 828.14 828.20 828.14 828.20 106.5K
12:02 828.24 828.24 828.20 828.21 135.8K
12:03 828.31 828.51 828.31 828.51 140.6K
12:04 828.61 828.63 828.59 828.63 178.4K
12:05 828.63 828.71 828.63 828.71 118.8K
12:06 828.71 828.94 828.71 828.94 96.3K
12:07 829.13 829.14 829.05 829.06 95.8K
12:08 828.99 829.03 828.98 829.03 134.6K
12:09 829.04 829.15 829.04 829.15 134.7K
12:10 829.03 829.03 828.67 828.67 141.3K
12:11 828.61 828.61 828.54 828.54 56.0K
12:12 828.56 828.67 828.55 828.67 67.3K
12:13 828.68 828.73 828.68 828.73 23.3K
12:14 828.78 828.78 828.68 828.68 100.9K
12:15 828.69 828.69 828.64 828.65 46.8K
12:16 828.72 828.72 828.71 828.72 150.1K
12:17 828.71 828.73 828.69 828.69 84.5K
12:18 828.62 828.75 828.62 828.75 62.9K
12:19 828.76 828.81 828.76 828.81 84.8K
12:20 828.83 828.86 828.83 828.86 84.0K
12:21 828.87 828.89 828.87 828.87 87.7K
12:22 828.92 828.92 828.86 828.88 48.8K
12:23 828.87 828.87 828.79 828.79 142.6K
12:24 828.79 828.80 828.78 828.80 67.2K
12:25 828.77 828.77 828.45 828.45 124.2K
12:26 828.41 828.42 828.40 828.40 155.0K
12:27 828.39 828.39 828.36 828.38 85.0K
12:28 828.39 828.45 828.39 828.45 42.2K
12:29 828.45 828.49 828.36 828.36 68.8K
12:30 828.34 828.38 828.32 828.38 52.5K
12:31 828.42 828.69 828.42 828.66 118.2K
12:32 828.63 828.69 828.63 828.69 75.4K
12:33 828.74 828.84 828.72 828.84 49.7K
12:34 828.87 828.87 828.79 828.79 94.6K
12:35 828.75 828.75 828.72 828.72 57.6K
12:36 828.68 828.70 828.60 828.60 63.6K
12:37 828.57 828.61 828.57 828.59 123.9K
12:38 828.59 828.59 828.51 828.51 68.1K
12:39 828.47 828.51 828.47 828.47 73.0K
12:40 828.50 828.50 828.37 828.37 91.1K
12:41 828.37 828.51 828.37 828.51 121.5K
12:42 828.51 828.51 828.41 828.46 53.9K
12:43 828.45 828.45 828.37 828.37 58.1K
12:44 828.33 828.42 828.33 828.42 94.5K
12:45 828.40 828.44 828.40 828.44 36.8K
12:46 828.41 828.41 828.29 828.30 123.6K
12:47 828.29 828.29 828.23 828.23 83.2K
12:48 828.25 828.25 828.11 828.11 108.6K
12:49 828.15 828.15 827.93 827.93 159.6K
12:50 827.86 827.86 827.29 827.29 378.4K
12:51 827.29 827.32 827.26 827.32 156.1K
12:52 827.28 827.30 827.25 827.26 87.8K
12:53 827.27 827.29 827.25 827.29 217.2K
12:54 827.28 827.28 827.19 827.19 101.5K
12:55 827.19 827.22 827.12 827.12 119.0K
12:56 827.12 827.12 826.91 826.91 133.6K
12:57 826.83 826.83 826.73 826.73 151.1K
12:58 826.72 826.72 826.58 826.64 84.7K
12:59 826.65 826.72 826.65 826.70 88.6K
13:00 826.68 826.74 826.68 826.74 60.9K
13:01 826.70 826.70 826.61 826.62 195.9K
13:02 826.63 826.63 826.52 826.54 79.7K
13:03 826.53 826.67 826.53 826.67 126.1K
13:04 826.69 826.75 826.69 826.73 53.4K
13:05 826.74 826.83 826.74 826.75 54.8K
13:06 826.68 826.69 826.67 826.67 48.7K
13:07 826.65 826.71 826.63 826.71 70.2K
13:08 826.78 826.94 826.78 826.94 147.6K
13:09 827.06 827.19 827.06 827.19 71.1K
13:10 827.21 827.21 827.15 827.16 88.2K
13:11 827.13 827.30 827.13 827.30 62.1K
13:12 827.30 827.37 827.30 827.35 130.0K
13:13 827.35 827.43 827.34 827.43 147.7K
13:14 827.42 827.44 827.38 827.38 71.9K
13:15 827.38 827.41 827.38 827.40 124.5K
13:16 827.44 827.48 827.44 827.47 104.9K
13:17 827.43 827.43 827.42 827.42 57.9K
13:18 827.43 827.43 827.39 827.41 96.7K
13:19 827.41 827.42 827.39 827.39 61.4K
13:20 827.41 827.41 827.34 827.34 79.1K
13:21 827.47 827.53 827.47 827.53 199.1K
13:22 827.55 827.55 827.36 827.36 107.3K
13:23 827.38 827.38 827.29 827.29 113.4K
13:24 827.34 827.41 827.34 827.38 71.2K
13:25 827.37 827.39 827.31 827.35 136.3K
13:26 827.30 827.30 827.03 827.03 205.4K
13:27 826.98 827.00 826.95 826.95 90.0K
13:28 826.85 826.85 826.47 826.47 169.6K
13:29 826.44 826.44 826.03 826.03 197.9K
13:30 825.94 825.98 825.91 825.98 236.2K
13:31 825.99 826.01 825.96 826.01 91.5K
13:32 826.08 826.15 826.08 826.15 189.3K
13:33 826.21 826.30 826.21 826.29 70.7K
13:34 826.33 826.37 826.33 826.37 60.9K
13:35 826.35 826.35 826.32 826.32 65.6K
13:36 826.38 826.39 826.37 826.38 61.7K
13:37 826.27 826.27 826.18 826.18 185.0K
13:38 826.18 826.18 826.08 826.08 50.0K
13:39 826.06 826.13 826.06 826.13 59.9K
13:40 826.12 826.21 826.12 826.21 113.6K
13:41 826.18 826.19 826.18 826.18 73.8K
13:42 826.23 826.24 826.21 826.22 85.3K
13:43 826.24 826.34 826.24 826.34 41.0K
13:44 826.31 826.36 826.29 826.35 65.2K
13:45 826.28 826.28 826.22 826.26 44.7K
13:46 826.32 826.36 826.31 826.36 94.1K
13:47 826.43 826.59 826.43 826.59 140.1K
13:48 826.59 826.64 826.59 826.64 83.6K
13:49 826.63 826.64 826.61 826.61 57.4K
13:50 826.65 826.81 826.65 826.81 117.5K
13:51 826.90 826.90 826.89 826.89 132.6K
13:52 826.88 826.88 826.79 826.79 99.0K
13:53 826.74 826.74 826.55 826.55 107.7K
13:54 826.57 826.63 826.27 826.27 154.8K
13:55 826.21 826.22 826.21 826.22 84.3K
13:56 826.20 826.31 826.20 826.28 77.3K
13:57 826.26 826.29 826.26 826.26 66.5K
13:58 826.26 826.26 826.17 826.24 66.3K
13:59 826.23 826.23 826.16 826.16 78.7K
14:00 826.19 826.32 826.14 826.32 105.1K
14:01 826.33 826.33 826.29 826.29 83.3K
14:02 826.35 826.45 826.35 826.45 61.7K
14:03 826.48 826.52 826.47 826.52 99.2K
14:04 826.49 826.61 826.49 826.61 61.7K
14:05 826.69 826.91 826.69 826.91 100.8K
14:06 826.97 827.18 826.97 827.18 227.5K
14:07 827.17 827.27 827.14 827.27 152.8K
14:08 827.27 827.27 827.15 827.15 99.3K
14:09 827.16 827.18 827.14 827.14 60.6K
14:10 827.13 827.16 827.13 827.15 48.8K
14:11 827.21 827.21 827.08 827.08 81.5K
14:12 827.01 827.04 827.01 827.03 71.0K
14:13 827.05 827.06 827.02 827.02 68.2K
14:14 827.01 827.14 827.01 827.13 85.1K
14:15 827.15 827.19 827.15 827.19 36.5K
14:16 827.20 827.20 827.14 827.14 119.4K
14:17 827.14 827.14 827.01 827.01 70.2K
14:18 826.95 826.97 826.92 826.92 102.1K
14:19 826.86 826.87 826.84 826.87 118.6K
14:20 826.88 826.88 826.87 826.88 50.7K
14:21 826.87 826.89 826.86 826.86 85.1K
14:22 826.84 826.84 826.82 826.83 88.4K
14:23 826.82 826.87 826.80 826.80 79.5K
14:24 826.82 826.84 826.82 826.83 134.9K
14:25 826.72 826.72 826.69 826.71 100.6K
14:26 826.70 826.73 826.70 826.70 57.0K
14:27 826.68 826.81 826.68 826.81 74.6K
14:28 826.79 826.83 826.77 826.83 145.0K
14:29 826.85 826.85 826.69 826.69 106.2K
14:30 826.62 826.70 826.58 826.70 113.6K
14:31 826.71 826.77 826.71 826.77 120.6K
14:32 826.77 826.77 826.74 826.74 159.4K
14:33 826.74 826.75 826.72 826.73 196.9K
14:34 826.74 826.76 826.74 826.74 107.0K
14:35 826.76 826.80 826.76 826.80 282.5K
14:36 826.78 826.78 826.70 826.70 97.3K
14:37 826.72 826.77 826.72 826.73 67.0K
14:38 826.78 826.78 826.76 826.78 109.1K
14:39 826.81 826.89 826.81 826.89 86.9K
14:40 826.87 826.88 826.81 826.81 54.6K
14:41 826.80 826.87 826.79 826.87 69.2K
14:42 826.87 826.96 826.87 826.90 72.3K
14:43 826.94 826.98 826.93 826.98 53.4K
14:44 826.94 826.95 826.94 826.95 108.5K
14:45 826.94 826.95 826.89 826.89 58.2K
14:46 826.88 826.88 826.85 826.88 48.9K
14:47 826.84 826.90 826.83 826.90 101.0K
14:48 826.88 826.88 826.85 826.87 99.9K
14:49 826.90 826.91 826.87 826.91 112.9K
14:50 826.92 826.94 826.92 826.92 57.3K
14:51 826.92 827.04 826.92 827.04 96.1K
14:52 827.09 827.20 827.09 827.20 134.8K
14:53 827.22 827.29 827.22 827.25 116.2K
14:54 827.19 827.21 827.15 827.15 74.5K
14:55 827.14 827.15 827.07 827.07 83.7K
14:56 826.98 826.98 826.94 826.94 137.6K
14:57 826.90 826.94 826.89 826.89 91.0K
14:58 826.83 826.83 826.68 826.69 194.1K
14:59 826.67 826.67 826.50 826.52 115.8K
15:00 826.47 826.57 826.47 826.57 105.3K
15:01 826.61 826.70 826.61 826.70 132.6K
15:02 826.69 826.74 826.69 826.74 50.0K
15:03 826.80 826.90 826.80 826.90 85.2K
15:04 826.90 826.92 826.88 826.89 61.8K
15:05 826.89 826.89 826.77 826.77 76.1K
15:06 826.76 826.86 826.76 826.86 138.0K
15:07 826.92 827.07 826.92 827.07 184.8K
15:08 827.13 827.17 827.13 827.17 117.0K
15:09 827.20 827.31 827.20 827.31 120.4K
15:10 827.40 827.55 827.40 827.54 174.9K
15:11 827.57 827.68 827.57 827.68 86.9K
15:12 827.73 827.75 827.73 827.75 102.4K
15:13 827.68 827.76 827.68 827.76 94.6K
15:14 827.76 827.94 827.76 827.94 113.3K
15:15 827.97 828.06 827.97 828.06 159.6K
15:16 828.04 828.06 828.04 828.05 82.4K
15:17 828.08 828.18 828.08 828.17 129.9K
15:18 828.26 828.28 828.24 828.28 197.8K
15:19 828.31 828.31 828.26 828.26 103.0K
15:20 828.24 828.30 828.24 828.30 79.6K
15:21 828.35 828.52 828.35 828.52 146.7K
15:22 828.60 828.83 828.60 828.83 343.4K
15:23 828.84 828.90 828.84 828.90 192.8K
15:24 828.94 828.97 828.94 828.97 114.1K
15:25 828.97 828.97 828.83 828.83 146.5K
15:26 828.76 828.76 828.65 828.65 165.7K
15:27 828.75 828.88 828.75 828.88 211.1K
15:28 828.89 828.95 828.89 828.93 119.6K
15:29 829.01 829.04 829.01 829.04 113.0K
15:30 829.05 829.05 828.85 828.85 211.9K
15:31 828.84 828.85 828.79 828.80 139.1K
15:32 828.80 828.88 828.80 828.88 91.3K
15:33 828.86 828.87 828.77 828.77 172.2K
15:34 828.71 828.71 828.65 828.71 153.6K
15:35 828.76 828.79 828.71 828.79 158.0K
15:36 828.78 828.79 828.71 828.71 182.3K
15:37 828.70 828.70 828.52 828.60 186.1K
15:38 828.62 828.72 828.62 828.72 141.8K
15:39 828.84 829.03 828.84 829.03 199.4K
15:40 829.04 829.04 828.90 829.02 208.8K
15:41 829.05 829.11 829.05 829.08 126.7K
15:42 829.05 829.05 828.88 828.88 267.4K
15:43 828.88 828.98 828.88 828.98 189.6K
15:44 828.95 829.06 828.95 829.04 214.9K
15:45 828.98 828.98 828.93 828.96 222.5K
15:46 828.92 828.95 828.91 828.93 132.8K
15:47 828.93 828.93 828.77 828.79 206.5K
15:48 828.73 828.73 828.70 828.70 298.3K
15:49 828.74 828.81 828.73 828.81 275.5K
15:50 828.94 828.97 828.83 828.91 877.6K
15:51 828.94 828.94 828.76 828.76 301.4K
15:52 828.77 828.77 828.62 828.62 476.4K
15:53 828.64 828.64 828.42 828.42 338.5K
15:54 828.40 828.53 828.31 828.53 474.1K
15:55 828.72 828.99 828.72 828.98 578.3K
15:56 829.01 829.16 829.01 829.13 506.1K
15:57 829.13 829.24 829.13 829.21 564.9K
15:58 829.22 829.36 829.22 829.34 726.3K
15:59 829.33 829.47 829.33 829.37 1,260.9K
16:00 829.39 829.39 829.39 829.39 7,437.4K
16:01 829.39 829.39 829.39 829.39 70.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据