S&P/TSX Canadian Smallcap (SPTSES)

SPTSES
🏛️ 加拿大 →
1,117.16
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 840.21 840.21 838.89 839.02 2,261.8K
09:31 838.85 838.87 838.70 838.80 576.2K
09:32 838.95 839.10 838.78 838.78 671.4K
09:33 838.21 838.21 837.55 837.55 629.8K
09:34 836.99 836.99 836.17 836.39 595.5K
09:35 836.10 836.10 835.06 835.21 401.1K
09:36 835.26 835.26 834.78 834.78 367.7K
09:37 834.75 834.75 834.68 834.74 352.2K
09:38 834.71 834.74 834.64 834.64 257.3K
09:39 834.68 834.68 834.20 834.20 242.3K
09:40 834.20 834.61 834.20 834.61 274.1K
09:41 834.78 834.86 834.71 834.86 384.0K
09:42 835.13 835.25 835.13 835.25 232.2K
09:43 835.26 835.43 835.26 835.38 197.6K
09:44 835.46 835.47 835.39 835.39 138.7K
09:45 835.38 835.38 835.18 835.30 405.9K
09:46 835.35 835.55 835.35 835.48 147.9K
09:47 835.53 835.55 835.45 835.45 538.5K
09:48 835.51 835.51 835.15 835.15 184.9K
09:49 834.97 834.97 834.56 834.62 253.0K
09:50 834.73 834.73 834.62 834.69 219.6K
09:51 834.64 834.64 834.22 834.23 370.7K
09:52 834.32 834.70 834.32 834.70 259.9K
09:53 834.88 835.22 834.88 835.22 191.3K
09:54 835.45 835.79 835.45 835.77 328.1K
09:55 835.68 835.69 835.66 835.69 352.9K
09:56 835.68 835.70 835.56 835.70 122.3K
09:57 835.71 835.71 835.26 835.31 201.2K
09:58 835.35 835.42 835.08 835.08 318.5K
09:59 834.87 834.87 834.22 834.22 295.6K
10:00 833.88 833.90 833.54 833.54 429.8K
10:01 833.44 833.65 833.44 833.65 314.9K
10:02 833.85 834.07 833.85 834.07 173.1K
10:03 834.17 834.18 834.14 834.14 150.0K
10:04 834.12 834.36 834.12 834.33 216.7K
10:05 834.32 834.32 834.02 834.02 258.0K
10:06 834.02 834.37 834.02 834.37 255.8K
10:07 834.61 835.02 834.61 835.02 171.6K
10:08 835.10 835.18 835.10 835.17 153.3K
10:09 835.02 835.02 834.95 835.01 148.4K
10:10 834.98 834.98 834.83 834.83 301.0K
10:11 834.73 834.73 834.52 834.52 147.4K
10:12 834.34 834.34 834.05 834.05 159.8K
10:13 833.92 833.92 833.72 833.72 185.9K
10:14 833.76 833.96 833.75 833.96 196.1K
10:15 833.93 834.12 833.93 833.96 182.6K
10:16 834.04 834.38 834.04 834.38 138.9K
10:17 834.50 834.96 834.50 834.96 319.8K
10:18 834.98 835.23 834.98 835.23 302.0K
10:19 835.33 835.51 835.33 835.51 129.9K
10:20 835.64 835.83 835.64 835.76 192.4K
10:21 835.80 835.80 835.52 835.56 252.3K
10:22 835.55 835.69 835.55 835.67 156.1K
10:23 835.54 835.54 835.46 835.48 158.5K
10:24 835.54 835.54 835.46 835.46 210.3K
10:25 835.41 835.41 835.32 835.39 162.1K
10:26 835.41 835.41 835.29 835.37 164.6K
10:27 835.35 835.47 835.35 835.46 120.4K
10:28 835.60 835.77 835.60 835.77 176.0K
10:29 835.78 836.13 835.78 836.13 166.1K
10:30 836.10 836.10 836.09 836.09 115.0K
10:31 836.09 836.40 836.09 836.40 156.0K
10:32 836.59 836.70 836.59 836.61 250.4K
10:33 836.62 836.62 836.46 836.49 125.3K
10:34 836.64 836.96 836.64 836.94 140.0K
10:35 836.99 837.18 836.99 837.18 72.2K
10:36 837.17 837.17 836.99 836.99 77.5K
10:37 836.90 836.90 836.86 836.86 142.2K
10:38 836.85 836.85 836.74 836.74 205.3K
10:39 836.72 836.96 836.72 836.96 138.8K
10:40 836.97 837.10 836.97 837.10 124.2K
10:41 837.13 837.52 837.13 837.52 146.3K
10:42 837.57 837.73 837.57 837.73 135.5K
10:43 837.95 838.06 837.95 838.04 119.6K
10:44 838.01 838.01 837.73 837.73 171.9K
10:45 837.66 837.66 837.55 837.64 233.0K
10:46 837.65 837.69 837.64 837.69 51.6K
10:47 837.73 837.73 837.61 837.61 101.0K
10:48 837.59 837.76 837.59 837.76 214.8K
10:49 837.81 837.88 837.81 837.83 70.6K
10:50 837.75 837.75 837.54 837.55 92.7K
10:51 837.49 837.49 837.10 837.10 169.9K
10:52 837.08 837.23 837.08 837.23 97.8K
10:53 837.27 837.35 837.27 837.35 84.2K
10:54 837.36 837.36 837.26 837.26 72.9K
10:55 837.21 837.21 837.11 837.11 179.7K
10:56 837.05 837.06 837.05 837.05 152.1K
10:57 837.05 837.05 836.95 836.95 197.1K
10:58 836.91 836.91 836.75 836.75 137.4K
10:59 836.76 836.95 836.76 836.95 128.3K
11:00 837.09 837.30 837.09 837.30 104.3K
11:01 837.43 837.56 837.43 837.56 246.0K
11:02 837.58 837.58 837.47 837.47 85.3K
11:03 837.41 837.55 837.41 837.55 170.7K
11:04 837.57 837.65 837.49 837.49 93.8K
11:05 837.55 837.56 837.52 837.52 98.2K
11:06 837.34 837.34 837.18 837.19 148.2K
11:07 837.14 837.14 836.78 836.78 275.3K
11:08 836.84 836.92 836.78 836.92 141.1K
11:09 836.91 837.08 836.91 837.08 85.8K
11:10 837.03 837.03 836.98 836.98 114.4K
11:11 837.00 837.00 836.76 836.76 128.6K
11:12 836.68 836.83 836.68 836.82 195.7K
11:13 836.88 837.05 836.88 837.05 86.9K
11:14 837.05 837.06 837.02 837.04 69.1K
11:15 837.14 837.27 837.14 837.27 113.1K
11:16 837.20 837.24 837.11 837.11 245.1K
11:17 837.05 837.05 837.02 837.04 55.6K
11:18 837.07 837.07 836.97 837.01 96.0K
11:19 836.99 837.13 836.99 837.13 97.6K
11:20 837.20 837.33 837.20 837.33 118.2K
11:21 837.38 837.75 837.38 837.75 210.8K
11:22 837.70 837.79 837.70 837.79 80.9K
11:23 837.85 837.85 837.78 837.78 82.2K
11:24 837.76 837.76 837.74 837.74 117.8K
11:25 837.70 837.71 837.58 837.58 141.8K
11:26 837.64 837.66 837.62 837.64 91.8K
11:27 837.68 837.72 837.67 837.67 222.0K
11:28 837.65 837.68 837.63 837.67 96.7K
11:29 837.65 837.65 837.33 837.33 356.4K
11:30 837.18 837.33 837.18 837.33 170.3K
11:31 837.31 837.31 837.13 837.13 138.2K
11:32 837.21 837.21 837.12 837.12 89.0K
11:33 837.27 837.36 837.27 837.36 76.2K
11:34 837.40 837.47 837.40 837.46 111.0K
11:35 837.49 837.59 837.49 837.59 112.4K
11:36 837.78 837.84 837.78 837.79 184.7K
11:37 837.75 837.75 837.72 837.74 212.1K
11:38 837.71 837.83 837.70 837.83 73.2K
11:39 837.97 838.00 837.97 837.97 255.3K
11:40 837.91 837.95 837.91 837.91 195.5K
11:41 837.90 838.01 837.90 837.94 184.2K
11:42 837.92 838.00 837.92 837.99 66.2K
11:43 837.98 838.04 837.98 838.04 197.8K
11:44 838.11 838.11 838.03 838.03 111.7K
11:45 838.04 838.30 838.04 838.30 98.0K
11:46 838.28 838.47 838.28 838.47 114.7K
11:47 838.51 838.61 838.51 838.61 228.3K
11:48 838.61 838.64 838.59 838.59 295.6K
11:49 838.60 838.61 838.55 838.55 126.5K
11:50 838.58 838.59 838.53 838.59 144.5K
11:51 838.55 838.55 838.48 838.48 84.2K
11:52 838.50 838.60 838.50 838.60 417.5K
11:53 838.55 838.55 838.45 838.45 154.5K
11:54 838.47 838.55 838.47 838.52 83.4K
11:55 838.51 838.51 838.49 838.51 65.3K
11:56 838.49 838.49 838.41 838.43 82.2K
11:57 838.44 838.44 838.30 838.30 105.9K
11:58 838.29 838.34 838.29 838.30 73.2K
11:59 838.27 838.27 838.21 838.21 142.7K
12:00 838.25 838.35 838.25 838.35 134.1K
12:01 838.38 838.46 838.38 838.46 82.3K
12:02 838.44 838.45 838.40 838.45 120.6K
12:03 838.37 838.52 838.37 838.52 119.6K
12:04 838.55 838.65 838.55 838.65 139.8K
12:05 838.70 838.70 838.67 838.68 127.1K
12:06 838.67 838.67 838.47 838.50 117.2K
12:07 838.50 838.57 838.48 838.57 148.9K
12:08 838.55 838.68 838.55 838.68 69.7K
12:09 838.73 838.84 838.73 838.84 203.1K
12:10 838.96 839.03 838.96 839.03 169.1K
12:11 839.05 839.05 838.98 839.01 107.3K
12:12 839.00 839.04 839.00 839.04 70.3K
12:13 839.06 839.21 839.06 839.21 67.6K
12:14 839.21 839.45 839.21 839.45 143.2K
12:15 839.50 839.67 839.50 839.67 84.6K
12:16 839.69 839.82 839.69 839.82 106.8K
12:17 839.80 839.81 839.75 839.75 150.2K
12:18 839.77 839.77 839.71 839.71 73.1K
12:19 839.73 839.73 839.68 839.68 139.4K
12:20 839.62 839.62 839.56 839.56 89.0K
12:21 839.53 839.58 839.49 839.51 45.4K
12:22 839.56 839.60 839.56 839.57 177.9K
12:23 839.52 839.61 839.52 839.61 115.1K
12:24 839.64 839.64 839.54 839.54 82.2K
12:25 839.52 839.54 839.51 839.51 96.1K
12:26 839.70 839.70 839.63 839.63 252.6K
12:27 839.63 839.69 839.63 839.67 250.3K
12:28 839.62 839.62 839.46 839.56 97.4K
12:29 839.55 839.62 839.51 839.62 71.7K
12:30 839.60 839.63 839.60 839.60 98.6K
12:31 839.58 839.65 839.57 839.60 89.4K
12:32 839.58 839.59 839.56 839.56 46.9K
12:33 839.57 839.57 839.51 839.51 160.0K
12:34 839.52 839.54 839.52 839.54 148.0K
12:35 839.55 839.68 839.55 839.68 158.4K
12:36 839.66 839.71 839.64 839.71 95.4K
12:37 839.69 839.72 839.68 839.68 83.3K
12:38 839.70 839.77 839.70 839.77 113.9K
12:39 839.74 839.83 839.74 839.82 115.2K
12:40 839.84 839.89 839.84 839.89 122.1K
12:41 839.92 839.96 839.92 839.96 97.1K
12:42 839.94 840.00 839.94 839.97 70.0K
12:43 839.98 840.03 839.98 840.00 138.5K
12:44 839.82 839.82 839.75 839.77 76.6K
12:45 839.78 839.83 839.78 839.83 82.9K
12:46 839.85 839.90 839.85 839.85 307.9K
12:47 839.87 839.88 839.81 839.81 141.7K
12:48 839.81 839.81 839.72 839.72 82.7K
12:49 839.69 839.69 839.63 839.63 117.4K
12:50 839.61 839.61 839.56 839.56 94.7K
12:51 839.59 839.63 839.59 839.63 41.0K
12:52 839.62 839.65 839.62 839.64 98.8K
12:53 839.64 839.66 839.60 839.60 79.4K
12:54 839.61 839.65 839.61 839.62 105.9K
12:55 839.64 839.67 839.64 839.67 81.5K
12:56 839.65 839.65 839.33 839.33 130.4K
12:57 839.25 839.25 839.17 839.17 191.6K
12:58 839.17 839.22 839.17 839.20 50.7K
12:59 839.14 839.14 838.98 838.98 107.4K
13:00 838.99 838.99 838.90 838.92 79.7K
13:01 838.87 838.87 838.79 838.80 93.6K
13:02 838.81 838.81 838.74 838.74 75.4K
13:03 838.70 838.70 838.67 838.69 62.8K
13:04 838.68 838.68 838.66 838.66 65.5K
13:05 838.65 838.65 838.59 838.62 81.1K
13:06 838.64 838.72 838.64 838.72 121.4K
13:07 838.77 838.85 838.77 838.84 68.8K
13:08 838.85 838.88 838.83 838.83 82.8K
13:09 838.82 838.84 838.80 838.84 193.0K
13:10 838.87 838.89 838.87 838.88 59.7K
13:11 839.14 839.20 839.14 839.20 189.1K
13:12 839.19 839.24 839.19 839.24 187.2K
13:13 839.29 839.35 839.29 839.33 157.7K
13:14 839.39 839.42 839.39 839.42 106.0K
13:15 839.39 839.41 839.39 839.41 97.2K
13:16 839.42 839.53 839.40 839.53 89.6K
13:17 839.61 839.78 839.61 839.78 162.9K
13:18 839.85 839.87 839.85 839.86 63.9K
13:19 839.88 839.98 839.88 839.98 110.1K
13:20 840.00 840.28 840.00 840.28 190.9K
13:21 840.41 840.59 840.41 840.59 207.7K
13:22 840.60 840.70 840.60 840.70 104.4K
13:23 840.72 840.90 840.72 840.90 150.2K
13:24 840.90 841.03 840.90 841.03 130.4K
13:25 841.04 841.04 840.61 840.61 178.7K
13:26 840.60 840.64 840.60 840.64 137.0K
13:27 840.64 840.70 840.64 840.68 48.1K
13:28 840.68 840.70 840.64 840.64 42.3K
13:29 840.63 840.66 840.63 840.66 54.7K
13:30 840.66 840.67 840.58 840.58 89.8K
13:31 840.60 840.61 840.57 840.57 168.3K
13:32 840.60 840.60 840.56 840.58 97.7K
13:33 840.61 840.66 840.61 840.66 120.5K
13:34 840.42 840.42 840.30 840.30 166.9K
13:35 840.30 840.30 840.25 840.25 32.4K
13:36 840.14 840.16 840.14 840.16 84.8K
13:37 840.18 840.22 840.16 840.22 65.8K
13:38 840.25 840.32 840.25 840.32 54.7K
13:39 840.42 840.46 840.41 840.46 100.9K
13:40 840.58 840.62 840.58 840.62 102.6K
13:41 840.62 840.74 840.62 840.74 168.7K
13:42 840.78 840.83 840.76 840.83 60.0K
13:43 840.86 840.92 840.86 840.92 76.3K
13:44 840.89 840.91 840.89 840.91 96.9K
13:45 841.00 841.07 841.00 841.05 91.0K
13:46 841.02 841.02 840.96 840.97 66.0K
13:47 840.96 841.07 840.96 841.06 194.4K
13:48 841.01 841.03 840.99 841.03 114.0K
13:49 841.02 841.02 840.96 840.96 147.0K
13:50 840.95 840.97 840.94 840.97 45.4K
13:51 840.96 841.09 840.96 841.09 113.0K
13:52 841.07 841.12 841.07 841.11 46.8K
13:53 841.10 841.10 840.99 840.99 64.0K
13:54 840.96 840.96 840.89 840.89 65.5K
13:55 840.90 840.93 840.90 840.93 77.2K
13:56 841.04 841.16 841.04 841.12 145.3K
13:57 841.11 841.18 841.11 841.18 79.2K
13:58 841.18 841.20 841.15 841.20 87.4K
13:59 841.19 841.19 841.12 841.12 61.6K
14:00 841.10 841.10 841.06 841.08 67.1K
14:01 841.07 841.11 841.07 841.11 50.8K
14:02 841.09 841.21 841.09 841.21 64.5K
14:03 841.22 841.22 841.09 841.09 71.6K
14:04 841.06 841.08 840.99 840.99 67.8K
14:05 841.01 841.03 841.00 841.03 67.7K
14:06 840.98 841.01 840.98 841.01 77.6K
14:07 841.04 841.09 841.00 841.09 76.4K
14:08 841.11 841.12 841.08 841.12 69.3K
14:09 841.19 841.19 841.05 841.07 133.5K
14:10 841.10 841.10 841.04 841.04 104.5K
14:11 841.04 841.04 841.01 841.01 58.6K
14:12 841.00 841.08 841.00 841.08 85.0K
14:13 841.04 841.19 841.04 841.19 116.6K
14:14 841.26 841.26 841.21 841.24 97.1K
14:15 841.24 841.27 841.24 841.27 53.4K
14:16 841.26 841.34 841.26 841.33 89.8K
14:17 841.22 841.22 841.09 841.09 107.3K
14:18 841.08 841.08 841.03 841.05 111.2K
14:19 841.08 841.13 841.08 841.13 161.9K
14:20 841.15 841.20 841.15 841.20 181.8K
14:21 841.19 841.20 841.17 841.17 43.0K
14:22 841.19 841.19 841.16 841.19 66.8K
14:23 841.20 841.24 841.18 841.24 50.0K
14:24 841.25 841.32 841.25 841.32 76.9K
14:25 841.34 841.42 841.34 841.42 57.6K
14:26 841.42 841.55 841.42 841.55 85.1K
14:27 841.54 841.56 841.51 841.51 130.1K
14:28 841.46 841.46 841.34 841.34 118.2K
14:29 841.29 841.31 841.26 841.26 155.5K
14:30 841.32 841.32 841.30 841.31 139.3K
14:31 841.31 841.31 841.21 841.23 116.1K
14:32 841.22 841.36 841.22 841.36 129.3K
14:33 841.37 841.44 841.37 841.44 106.2K
14:34 841.43 841.44 841.41 841.41 77.0K
14:35 841.40 841.42 841.40 841.40 48.3K
14:36 841.33 841.33 841.29 841.29 113.6K
14:37 841.24 841.24 841.21 841.22 79.0K
14:38 841.21 841.21 840.90 840.90 170.1K
14:39 840.91 840.98 840.91 840.97 82.5K
14:40 840.96 840.96 840.88 840.88 126.3K
14:41 840.84 840.92 840.84 840.90 130.9K
14:42 840.88 840.88 840.78 840.78 73.2K
14:43 840.82 840.88 840.82 840.88 47.2K
14:44 840.86 840.86 840.84 840.85 106.4K
14:45 840.76 840.76 840.74 840.74 105.9K
14:46 840.81 840.81 840.70 840.70 81.4K
14:47 840.67 840.67 840.57 840.57 116.6K
14:48 840.57 840.60 840.56 840.60 88.3K
14:49 840.58 840.58 840.53 840.53 200.2K
14:50 840.50 840.50 840.45 840.48 89.4K
14:51 840.52 840.59 840.52 840.59 67.6K
14:52 840.62 840.76 840.62 840.76 43.7K
14:53 840.75 840.76 840.59 840.59 126.0K
14:54 840.60 840.62 840.59 840.59 76.0K
14:55 840.58 840.60 840.58 840.59 51.9K
14:56 840.62 840.71 840.62 840.69 99.9K
14:57 840.70 840.71 840.64 840.64 97.9K
14:58 840.63 840.63 840.61 840.63 81.5K
14:59 840.65 840.65 840.60 840.60 175.4K
15:00 840.51 840.51 840.49 840.49 128.7K
15:01 840.52 840.60 840.52 840.60 101.7K
15:02 840.57 840.62 840.57 840.62 95.1K
15:03 840.65 840.92 840.65 840.92 136.7K
15:04 840.95 840.99 840.95 840.99 75.5K
15:05 841.02 841.07 841.02 841.04 61.9K
15:06 840.99 841.04 840.99 841.02 226.2K
15:07 841.03 841.04 841.00 841.00 111.9K
15:08 840.98 840.98 840.92 840.92 198.3K
15:09 840.93 840.93 840.87 840.87 68.6K
15:10 840.85 840.85 840.69 840.69 147.5K
15:11 840.66 840.70 840.66 840.69 137.8K
15:12 840.72 840.83 840.72 840.83 152.5K
15:13 840.85 840.85 840.81 840.85 115.2K
15:14 840.83 840.83 840.79 840.80 75.4K
15:15 840.76 840.76 840.62 840.62 153.2K
15:16 840.62 840.68 840.62 840.65 116.7K
15:17 840.63 840.63 840.58 840.63 118.1K
15:18 840.55 840.55 840.47 840.47 158.9K
15:19 840.46 840.46 840.43 840.46 169.3K
15:20 840.44 840.54 840.44 840.53 108.4K
15:21 840.59 840.60 840.56 840.58 126.6K
15:22 840.58 840.61 840.58 840.61 75.5K
15:23 840.61 840.61 840.48 840.48 165.8K
15:24 840.55 840.55 840.50 840.55 90.6K
15:25 840.54 840.55 840.51 840.52 123.0K
15:26 840.48 840.57 840.48 840.55 152.9K
15:27 840.50 840.50 840.37 840.38 151.7K
15:28 840.36 840.58 840.36 840.58 169.7K
15:29 840.56 840.56 840.44 840.44 105.3K
15:30 840.43 840.49 840.43 840.47 191.6K
15:31 840.46 840.46 840.39 840.41 179.6K
15:32 840.40 840.40 840.35 840.35 174.5K
15:33 840.32 840.32 840.18 840.18 155.9K
15:34 840.18 840.31 840.13 840.31 161.6K
15:35 840.38 840.45 840.36 840.45 155.5K
15:36 840.46 840.46 840.31 840.31 154.9K
15:37 840.33 840.34 840.28 840.28 107.2K
15:38 840.23 840.23 840.19 840.19 133.3K
15:39 840.13 840.18 840.13 840.15 156.4K
15:40 840.16 840.16 840.10 840.15 218.0K
15:41 840.18 840.18 840.16 840.16 188.9K
15:42 840.16 840.19 840.16 840.17 190.7K
15:43 840.14 840.15 840.07 840.09 307.0K
15:44 840.12 840.14 840.06 840.06 175.7K
15:45 840.02 840.02 839.84 839.84 537.6K
15:46 839.85 839.85 839.82 839.85 180.8K
15:47 839.81 839.81 839.58 839.58 231.2K
15:48 839.52 839.71 839.52 839.71 276.0K
15:49 839.74 839.75 839.62 839.62 222.0K
15:50 839.69 839.69 839.49 839.49 761.6K
15:51 839.46 839.48 839.38 839.38 314.8K
15:52 839.29 839.38 839.29 839.34 246.9K
15:53 839.32 839.33 839.24 839.24 337.6K
15:54 839.28 839.30 839.17 839.17 388.4K
15:55 839.07 839.07 838.82 838.82 742.6K
15:56 838.68 838.68 838.37 838.44 999.6K
15:57 838.34 838.34 838.22 838.25 603.9K
15:58 838.26 838.26 838.14 838.15 587.7K
15:59 838.15 838.16 838.06 838.06 1,121.3K
16:00 838.15 838.15 838.15 838.15 9,230.8K
16:01 838.15 838.15 838.15 838.15 80.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据