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
09:30 771.29 771.29 770.11 770.76 5,431.8K
09:31 769.89 769.89 766.70 766.70 1,378.2K
09:32 766.33 766.33 764.75 764.75 1,045.9K
09:33 764.63 764.63 763.43 763.45 823.1K
09:34 763.19 763.32 762.84 762.84 957.8K
09:35 763.08 763.08 761.20 761.20 815.7K
09:36 760.71 760.71 759.20 759.20 1,046.7K
09:37 758.75 758.99 758.59 758.59 913.9K
09:38 758.15 758.15 757.41 757.41 972.1K
09:39 756.88 756.88 756.34 756.74 652.1K
09:40 756.43 756.43 755.37 755.44 647.9K
09:41 754.97 754.97 754.31 754.31 975.0K
09:42 754.38 754.94 754.38 754.61 908.0K
09:43 754.53 755.11 754.53 755.11 622.8K
09:44 755.14 755.14 754.41 754.41 386.2K
09:45 753.73 753.73 753.24 753.30 720.6K
09:46 753.29 753.62 753.02 753.02 487.0K
09:47 752.92 753.20 752.92 753.20 493.0K
09:48 752.95 752.95 752.68 752.68 914.9K
09:49 752.58 752.58 751.94 751.94 473.4K
09:50 751.44 751.44 751.16 751.22 784.5K
09:51 751.26 751.26 751.02 751.02 410.2K
09:52 750.67 750.67 750.40 750.40 890.7K
09:53 750.36 751.38 750.36 751.38 550.5K
09:54 751.36 751.36 749.98 749.98 458.3K
09:55 749.71 749.71 749.42 749.42 577.9K
09:56 749.15 749.49 749.10 749.49 436.3K
09:57 749.57 750.73 749.57 750.73 650.4K
09:58 750.97 751.51 750.97 751.51 662.0K
09:59 751.60 751.60 750.84 750.84 400.0K
10:00 750.17 750.17 749.26 749.26 432.8K
10:01 749.12 749.12 748.39 748.39 585.2K
10:02 748.44 748.47 748.32 748.47 507.9K
10:03 748.17 748.17 747.28 747.28 534.4K
10:04 747.39 747.74 747.39 747.74 1,408.2K
10:05 747.47 747.47 747.16 747.16 498.1K
10:06 746.96 746.96 746.33 746.33 504.9K
10:07 746.36 746.36 745.82 745.82 466.9K
10:08 745.90 745.98 745.77 745.98 410.3K
10:09 745.69 745.69 745.12 745.18 556.8K
10:10 745.17 745.17 744.63 744.63 883.6K
10:11 744.34 744.38 744.34 744.34 921.0K
10:12 744.39 744.39 743.45 743.45 614.4K
10:13 743.17 743.23 742.91 742.91 855.8K
10:14 742.78 743.43 742.78 743.43 647.1K
10:15 743.12 743.12 742.45 742.45 437.0K
10:16 742.34 742.41 742.25 742.32 454.9K
10:17 742.37 742.37 741.73 741.79 462.3K
10:18 741.70 741.74 741.62 741.70 457.5K
10:19 741.62 741.99 741.51 741.99 468.8K
10:20 741.96 742.45 741.96 742.38 342.6K
10:21 742.22 742.36 742.17 742.36 346.4K
10:22 742.43 742.43 741.94 742.00 480.6K
10:23 742.29 742.29 742.14 742.19 358.1K
10:24 741.98 742.22 741.98 742.00 380.0K
10:25 741.98 741.98 741.50 741.50 433.9K
10:26 741.41 741.46 741.37 741.37 540.2K
10:27 741.20 741.20 740.92 740.92 573.8K
10:28 740.98 741.01 740.56 740.56 526.8K
10:29 739.90 739.90 739.43 739.43 797.0K
10:30 739.27 739.54 739.27 739.53 455.9K
10:31 739.73 739.80 739.63 739.80 348.3K
10:32 739.72 739.99 739.39 739.39 473.5K
10:33 739.10 739.10 738.84 738.84 593.6K
10:34 738.70 738.70 738.11 738.11 360.8K
10:35 738.03 738.03 737.86 737.86 367.7K
10:36 737.78 737.78 737.22 737.22 400.9K
10:37 737.14 737.36 736.96 737.36 564.3K
10:38 737.30 737.49 737.27 737.27 420.4K
10:39 737.12 737.12 737.04 737.11 537.6K
10:40 736.90 736.90 736.42 736.42 505.3K
10:41 736.28 736.28 735.89 736.09 525.9K
10:42 736.20 736.61 736.20 736.32 581.7K
10:43 736.28 736.28 735.91 735.91 424.8K
10:44 735.65 735.65 734.73 734.73 423.2K
10:45 734.61 734.61 733.62 733.62 663.3K
10:46 733.67 733.67 733.01 733.01 572.2K
10:47 732.81 732.81 732.19 732.19 715.8K
10:48 731.91 731.91 731.35 731.35 723.0K
10:49 731.23 731.23 730.85 730.85 583.3K
10:50 730.53 730.53 729.93 729.93 624.3K
10:51 729.64 730.67 729.60 730.67 1,210.3K
10:52 731.58 732.78 731.58 732.78 858.8K
10:53 733.19 734.40 733.19 734.40 698.3K
10:54 735.19 735.46 735.19 735.45 420.2K
10:55 735.44 735.82 735.44 735.82 426.4K
10:56 735.57 735.82 735.43 735.43 254.3K
10:57 735.64 736.58 735.64 736.58 309.4K
10:58 736.62 737.40 736.62 737.40 356.7K
10:59 737.48 737.98 737.48 737.93 387.8K
11:00 737.76 737.78 737.56 737.64 499.5K
11:01 737.91 741.18 737.75 741.18 873.7K
11:02 741.76 742.71 741.76 742.71 647.8K
11:03 742.97 743.49 742.97 743.05 416.7K
11:04 743.15 744.07 743.15 744.07 481.3K
11:05 744.12 744.12 743.49 743.49 241.1K
11:06 743.29 743.29 742.74 742.91 320.5K
11:07 742.91 742.91 742.62 742.62 281.8K
11:08 742.47 742.76 742.44 742.76 194.4K
11:09 742.90 742.96 742.90 742.94 378.4K
11:10 742.85 743.00 742.38 743.00 263.2K
11:11 743.15 744.89 743.15 744.89 367.9K
11:12 745.09 746.27 745.09 746.27 432.9K
11:13 746.67 746.99 746.47 746.99 422.2K
11:14 747.28 747.77 747.28 747.29 493.7K
11:15 747.31 747.69 747.31 747.69 210.0K
11:16 747.78 748.25 747.78 748.25 527.4K
11:17 748.24 748.89 748.02 748.89 429.6K
11:18 749.05 749.62 749.05 749.32 461.6K
11:19 749.04 749.11 748.55 748.55 423.9K
11:20 748.28 748.34 748.19 748.28 270.6K
11:21 748.96 749.54 748.96 749.54 249.9K
11:22 749.46 749.46 749.31 749.37 92.5K
11:23 749.40 749.47 749.40 749.42 108.1K
11:24 749.46 749.81 749.46 749.81 303.5K
11:25 750.07 750.07 749.35 749.35 270.8K
11:26 749.28 749.28 748.80 748.80 184.7K
11:27 748.58 748.58 748.10 748.10 270.9K
11:28 748.00 748.00 747.67 747.67 192.0K
11:29 747.57 747.57 746.65 746.65 276.5K
11:30 746.41 746.63 746.41 746.63 343.0K
11:31 746.60 746.60 746.35 746.35 222.5K
11:32 746.35 746.36 746.12 746.12 111.1K
11:33 745.68 745.68 745.42 745.42 444.7K
11:34 745.36 745.36 744.69 744.69 197.4K
11:35 744.57 744.57 744.22 744.22 199.6K
11:36 744.15 744.15 743.14 743.14 286.6K
11:37 742.86 742.86 742.12 742.12 333.1K
11:38 741.84 742.15 741.84 742.15 255.0K
11:39 742.21 742.21 741.54 741.54 230.4K
11:40 741.46 741.55 741.36 741.40 202.7K
11:41 741.37 741.37 741.28 741.28 118.9K
11:42 741.37 741.75 741.37 741.75 261.1K
11:43 741.75 741.83 741.64 741.65 152.1K
11:44 741.67 741.69 741.56 741.56 119.2K
11:45 741.57 741.57 741.20 741.20 257.2K
11:46 741.18 741.32 741.18 741.20 177.9K
11:47 741.22 741.62 741.22 741.62 153.1K
11:48 741.67 741.67 741.49 741.49 167.5K
11:49 741.49 742.33 741.49 742.33 301.8K
11:50 742.33 742.33 742.20 742.20 162.7K
11:51 742.24 742.62 742.24 742.62 173.2K
11:52 742.65 742.65 742.18 742.18 218.6K
11:53 742.08 742.08 741.59 741.62 250.7K
11:54 741.39 741.39 741.11 741.11 224.2K
11:55 741.18 741.33 741.18 741.33 193.3K
11:56 741.36 741.36 740.79 740.79 185.0K
11:57 740.81 741.13 740.81 741.13 162.9K
11:58 740.93 740.93 740.11 740.11 438.6K
11:59 740.10 740.32 740.10 740.28 153.3K
12:00 740.21 740.60 740.21 740.60 264.1K
12:01 740.52 741.02 740.40 741.02 202.4K
12:02 741.17 741.25 741.10 741.25 162.3K
12:03 741.15 741.19 741.12 741.12 285.0K
12:04 741.08 741.08 740.72 740.72 285.1K
12:05 740.54 741.14 740.46 741.14 296.1K
12:06 741.59 741.98 741.59 741.82 359.2K
12:07 741.93 742.06 741.76 741.76 193.1K
12:08 741.67 741.67 741.37 741.44 146.2K
12:09 741.35 741.35 741.25 741.25 212.6K
12:10 741.21 742.27 741.19 742.27 307.7K
12:11 742.07 742.07 741.62 741.65 140.4K
12:12 741.72 741.72 741.44 741.44 98.3K
12:13 741.30 741.64 741.30 741.64 189.6K
12:14 741.71 742.25 741.71 742.25 326.9K
12:15 742.25 742.58 742.25 742.50 261.5K
12:16 742.45 742.45 741.50 741.50 275.1K
12:17 741.44 741.44 740.90 740.90 866.2K
12:18 740.91 741.18 740.91 740.98 138.7K
12:19 740.90 740.90 740.67 740.89 154.4K
12:20 740.93 740.93 740.68 740.68 452.1K
12:21 740.54 740.54 740.45 740.46 208.1K
12:22 740.47 740.47 740.25 740.25 114.5K
12:23 740.14 740.14 739.70 739.70 212.9K
12:24 739.68 739.68 739.46 739.57 335.6K
12:25 739.81 739.96 739.71 739.71 205.6K
12:26 739.62 739.62 739.45 739.45 305.9K
12:27 739.46 739.59 739.42 739.42 217.3K
12:28 739.41 739.47 739.41 739.47 220.7K
12:29 739.67 739.97 739.67 739.97 286.9K
12:30 739.88 739.89 739.77 739.77 237.8K
12:31 739.59 739.59 739.30 739.30 276.9K
12:32 739.23 739.23 738.94 738.95 192.6K
12:33 738.91 738.91 738.86 738.86 269.6K
12:34 738.71 738.71 738.64 738.64 232.2K
12:35 738.54 738.64 738.46 738.64 204.5K
12:36 738.74 739.30 738.74 739.30 222.5K
12:37 739.77 739.97 739.77 739.85 246.3K
12:38 740.08 740.37 740.08 740.33 247.3K
12:39 740.27 740.67 740.27 740.67 170.3K
12:40 740.66 740.66 740.46 740.46 223.0K
12:41 740.40 740.73 740.40 740.73 172.8K
12:42 740.85 741.27 740.85 741.12 219.4K
12:43 740.97 740.98 740.80 740.80 130.8K
12:44 740.79 740.79 740.03 740.03 311.0K
12:45 739.99 739.99 739.50 739.52 156.6K
12:46 739.42 739.43 739.27 739.27 113.4K
12:47 739.06 739.06 738.96 738.96 206.3K
12:48 738.94 739.01 738.83 738.83 105.4K
12:49 738.77 739.03 738.77 738.80 194.6K
12:50 738.69 738.69 738.55 738.55 150.5K
12:51 738.45 738.52 738.31 738.52 171.4K
12:52 738.51 738.54 738.47 738.51 163.2K
12:53 738.36 738.36 738.14 738.14 380.5K
12:54 738.12 738.22 738.12 738.22 145.5K
12:55 738.21 738.21 737.98 738.00 99.7K
12:56 737.95 738.10 737.95 738.00 89.5K
12:57 738.00 738.25 738.00 738.25 148.2K
12:58 738.14 738.14 737.98 737.98 381.1K
12:59 737.92 737.95 737.84 737.84 176.3K
13:00 737.76 738.17 737.76 738.17 171.5K
13:01 738.16 738.16 737.62 737.63 310.0K
13:02 737.57 738.62 737.57 738.62 412.3K
13:03 738.81 738.98 738.81 738.86 249.7K
13:04 738.88 738.92 738.59 738.59 310.3K
13:05 738.62 738.69 738.62 738.66 393.9K
13:06 738.60 738.60 738.48 738.48 105.7K
13:07 738.46 738.51 738.42 738.42 157.7K
13:08 738.32 738.32 738.20 738.20 116.0K
13:09 737.88 737.88 737.61 737.61 247.5K
13:10 737.67 737.70 737.60 737.70 258.8K
13:11 737.46 737.46 736.93 736.93 573.3K
13:12 737.03 737.03 736.81 736.81 177.9K
13:13 736.57 736.57 735.96 735.96 282.4K
13:14 735.92 735.93 735.80 735.80 215.0K
13:15 735.68 735.68 735.43 735.50 305.7K
13:16 735.43 735.43 734.63 734.63 453.6K
13:17 734.58 734.58 734.37 734.37 385.0K
13:18 734.28 734.28 733.68 733.68 227.8K
13:19 733.64 733.73 733.60 733.73 214.8K
13:20 733.96 734.03 733.96 733.97 222.8K
13:21 733.94 734.16 733.91 734.14 325.1K
13:22 734.10 734.28 734.10 734.28 243.9K
13:23 734.32 734.66 734.32 734.66 259.5K
13:24 734.69 735.26 734.69 735.26 207.0K
13:25 735.41 735.75 735.41 735.75 281.3K
13:26 736.08 736.38 736.08 736.26 266.4K
13:27 736.28 736.32 736.26 736.32 121.8K
13:28 736.44 736.44 736.37 736.37 140.9K
13:29 736.37 736.51 736.37 736.51 113.1K
13:30 736.36 736.36 736.13 736.15 205.8K
13:31 736.22 736.30 736.07 736.07 182.3K
13:32 736.00 736.06 736.00 736.01 164.4K
13:33 736.70 736.70 736.46 736.49 318.2K
13:34 736.50 736.73 736.50 736.73 330.8K
13:35 736.82 737.02 736.82 737.02 208.8K
13:36 737.29 738.11 737.29 738.11 278.3K
13:37 738.15 738.15 737.86 737.91 164.6K
13:38 738.21 738.55 738.21 738.55 297.8K
13:39 738.54 738.54 738.37 738.44 189.0K
13:40 738.44 738.70 738.44 738.70 150.0K
13:41 738.82 739.09 738.82 739.09 223.4K
13:42 739.08 739.10 739.05 739.10 160.7K
13:43 739.38 739.40 739.37 739.39 438.9K
13:44 739.29 739.29 739.07 739.07 159.5K
13:45 739.12 739.12 738.77 738.77 207.2K
13:46 738.79 739.20 738.79 739.20 154.9K
13:47 739.35 739.60 739.35 739.60 172.9K
13:48 739.65 740.08 739.65 740.08 210.3K
13:49 740.49 740.91 740.49 740.91 376.7K
13:50 740.95 740.95 740.50 740.50 223.3K
13:51 740.28 740.28 740.02 740.22 196.9K
13:52 740.32 740.51 740.32 740.48 201.1K
13:53 740.37 740.42 740.37 740.42 112.1K
13:54 740.45 740.50 740.39 740.49 131.4K
13:55 740.61 740.63 740.47 740.47 183.8K
13:56 740.50 740.65 740.50 740.65 115.6K
13:57 740.62 740.87 740.62 740.87 120.8K
13:58 740.91 741.01 740.91 741.01 140.3K
13:59 741.06 741.43 741.06 741.43 221.5K
14:00 742.25 743.07 742.25 743.04 458.7K
14:01 742.98 743.40 742.98 743.40 300.2K
14:02 743.41 743.41 743.26 743.39 278.6K
14:03 743.49 743.49 743.32 743.32 150.0K
14:04 743.26 743.26 742.79 742.79 232.8K
14:05 742.69 742.75 742.13 742.13 290.3K
14:06 741.94 741.98 741.84 741.84 252.3K
14:07 741.83 741.85 741.31 741.31 174.4K
14:08 740.95 740.95 740.70 740.70 227.9K
14:09 740.62 740.62 740.15 740.16 220.0K
14:10 740.18 740.18 739.85 739.85 188.9K
14:11 739.86 739.86 739.51 739.51 324.6K
14:12 739.44 739.44 739.30 739.33 145.7K
14:13 739.27 739.27 738.88 738.88 344.8K
14:14 738.78 738.90 738.60 738.60 326.2K
14:15 738.58 738.58 737.99 737.99 330.3K
14:16 737.95 737.95 737.65 737.65 301.7K
14:17 737.58 737.58 737.22 737.22 298.8K
14:18 736.97 736.97 736.66 736.75 340.7K
14:19 736.79 736.79 736.70 736.70 162.4K
14:20 736.55 736.55 736.14 736.14 224.5K
14:21 736.10 736.18 736.10 736.14 164.3K
14:22 735.95 735.95 735.62 735.62 278.9K
14:23 735.63 735.89 735.63 735.89 466.6K
14:24 736.03 736.03 735.79 735.79 160.2K
14:25 735.74 735.74 735.57 735.57 263.4K
14:26 735.48 735.48 735.32 735.32 209.4K
14:27 735.23 735.23 734.78 734.78 305.8K
14:28 734.83 734.83 734.80 734.81 212.4K
14:29 734.82 734.85 734.81 734.81 135.4K
14:30 734.79 734.95 734.79 734.83 356.7K
14:31 734.86 734.96 734.76 734.76 175.8K
14:32 734.68 734.68 734.42 734.42 165.2K
14:33 734.43 735.00 734.43 735.00 232.4K
14:34 735.13 735.15 735.05 735.05 179.9K
14:35 735.03 735.20 735.03 735.17 147.0K
14:36 735.15 735.24 734.96 734.96 261.4K
14:37 734.94 734.94 734.75 734.75 179.5K
14:38 734.83 734.97 734.83 734.97 119.4K
14:39 734.99 734.99 734.96 734.96 164.6K
14:40 734.90 734.90 734.72 734.72 176.8K
14:41 734.66 734.66 734.53 734.62 183.0K
14:42 734.76 734.92 734.76 734.92 157.3K
14:43 734.88 734.88 734.49 734.49 224.2K
14:44 734.42 734.42 734.22 734.22 454.4K
14:45 734.15 734.20 734.10 734.10 380.3K
14:46 733.95 733.95 733.85 733.90 171.4K
14:47 734.19 734.67 734.19 734.66 372.4K
14:48 734.94 735.01 734.94 734.94 236.3K
14:49 735.03 735.28 735.03 735.28 127.6K
14:50 735.28 735.28 734.92 734.92 251.7K
14:51 735.21 735.51 735.21 735.44 233.6K
14:52 735.67 736.35 735.67 736.35 334.4K
14:53 736.35 736.44 736.14 736.14 191.2K
14:54 735.99 735.99 735.77 735.77 153.8K
14:55 735.77 735.92 735.70 735.92 252.9K
14:56 735.87 735.88 735.84 735.84 137.9K
14:57 735.92 735.92 735.86 735.86 148.4K
14:58 735.91 735.91 735.76 735.76 159.1K
14:59 735.61 735.61 735.50 735.56 283.6K
15:00 735.69 736.35 735.69 736.00 309.4K
15:01 735.83 735.84 735.69 735.69 237.0K
15:02 735.57 735.68 735.57 735.64 109.3K
15:03 735.57 735.57 735.37 735.37 127.3K
15:04 735.40 735.80 735.38 735.80 257.2K
15:05 735.78 735.78 735.15 735.15 207.7K
15:06 735.06 735.26 735.06 735.26 166.5K
15:07 735.23 735.39 735.23 735.39 351.7K
15:08 735.42 735.64 735.42 735.50 186.4K
15:09 735.51 735.57 735.51 735.57 97.0K
15:10 735.53 735.58 735.53 735.53 155.8K
15:11 735.58 736.07 735.58 736.07 264.3K
15:12 736.08 736.25 736.08 736.25 241.1K
15:13 736.37 736.63 736.37 736.63 281.9K
15:14 736.83 737.12 736.83 737.12 359.5K
15:15 737.13 737.23 737.10 737.23 177.9K
15:16 737.22 737.34 737.22 737.34 126.4K
15:17 737.30 737.49 737.30 737.49 179.0K
15:18 737.65 737.96 737.65 737.78 361.2K
15:19 737.60 738.03 737.60 737.92 342.3K
15:20 737.85 737.98 737.81 737.98 225.2K
15:21 737.99 738.36 737.99 738.36 193.6K
15:22 738.52 738.52 738.18 738.46 262.5K
15:23 739.10 739.24 739.10 739.24 464.2K
15:24 739.30 739.53 739.30 739.53 251.2K
15:25 739.65 739.99 739.65 739.99 257.0K
15:26 739.96 740.00 739.34 739.34 439.9K
15:27 739.21 739.21 738.65 738.80 353.7K
15:28 738.89 738.89 738.68 738.71 324.3K
15:29 738.74 738.74 738.51 738.51 264.1K
15:30 738.41 738.78 738.28 738.78 469.6K
15:31 738.79 739.22 738.79 739.22 288.4K
15:32 739.21 739.21 739.04 739.14 343.4K
15:33 739.25 739.25 738.99 739.10 422.5K
15:34 739.09 739.87 739.09 739.87 640.6K
15:35 740.06 740.73 740.06 740.46 635.7K
15:36 740.34 740.34 739.85 739.85 591.0K
15:37 739.66 739.66 738.95 738.95 470.5K
15:38 739.07 739.85 739.07 739.85 484.0K
15:39 739.77 739.77 739.62 739.62 266.0K
15:40 739.58 739.58 739.42 739.42 229.0K
15:41 739.42 739.42 738.71 738.71 731.4K
15:42 738.59 738.69 738.59 738.69 411.3K
15:43 738.81 738.81 738.73 738.76 382.2K
15:44 738.76 738.82 738.62 738.82 363.7K
15:45 738.78 739.46 738.78 739.46 416.6K
15:46 739.76 739.88 739.71 739.71 426.2K
15:47 739.61 739.61 739.01 739.01 585.1K
15:48 738.78 738.78 738.46 738.46 485.7K
15:49 738.57 738.79 738.57 738.77 385.4K
15:50 738.36 738.36 738.06 738.14 937.1K
15:51 738.02 738.02 737.53 737.53 737.1K
15:52 737.56 737.65 737.53 737.61 520.6K
15:53 737.58 737.58 737.34 737.34 516.0K
15:54 737.29 737.49 737.29 737.49 553.9K
15:55 737.49 737.49 737.27 737.38 1,025.2K
15:56 737.55 737.55 737.38 737.38 852.1K
15:57 737.51 737.51 737.32 737.46 705.5K
15:58 737.43 737.43 737.34 737.37 1,071.7K
15:59 737.30 737.39 737.30 737.30 2,149.7K
16:00 737.12 737.12 737.12 737.12 11,365.7K
16:01 737.12 737.12 737.12 737.12 146.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据