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
09:30 838.53 838.86 838.38 838.57 2,693.2K
09:31 838.33 838.33 837.48 837.48 792.5K
09:32 837.24 837.24 837.19 837.21 455.7K
09:33 837.25 837.79 837.25 837.79 498.6K
09:34 838.02 838.50 837.90 838.50 468.2K
09:35 838.17 838.17 837.33 837.33 409.8K
09:36 837.45 837.68 837.39 837.68 342.2K
09:37 838.01 838.38 838.01 838.38 388.0K
09:38 838.32 838.39 838.25 838.39 279.9K
09:39 838.55 838.87 838.55 838.84 288.2K
09:40 838.81 839.39 838.81 839.39 393.0K
09:41 839.63 839.63 839.25 839.30 267.6K
09:42 839.58 840.12 839.58 840.12 376.3K
09:43 840.34 840.81 840.34 840.81 369.2K
09:44 840.76 840.93 840.76 840.93 306.1K
09:45 841.00 841.00 840.70 840.70 505.8K
09:46 840.68 840.68 840.61 840.61 331.0K
09:47 840.60 840.60 840.30 840.31 298.6K
09:48 840.41 840.41 840.20 840.20 286.1K
09:49 840.23 840.23 839.96 839.96 273.9K
09:50 839.73 839.77 839.65 839.77 180.7K
09:51 839.92 840.35 839.92 840.35 303.4K
09:52 840.39 840.46 840.38 840.44 227.1K
09:53 840.58 840.84 840.58 840.75 277.5K
09:54 840.88 840.98 840.87 840.98 168.6K
09:55 840.91 841.16 840.91 841.16 222.2K
09:56 841.09 841.22 841.09 841.22 253.9K
09:57 841.21 841.21 840.92 840.95 211.7K
09:58 840.89 840.89 840.67 840.67 156.1K
09:59 840.51 840.52 840.50 840.52 219.0K
10:00 840.28 840.31 840.17 840.20 314.6K
10:01 840.20 840.43 840.20 840.42 264.5K
10:02 840.64 840.67 840.55 840.56 239.6K
10:03 840.60 840.65 840.57 840.65 209.7K
10:04 841.00 841.37 841.00 841.27 210.5K
10:05 841.12 841.12 840.98 840.98 242.9K
10:06 840.88 840.88 840.51 840.51 153.4K
10:07 840.64 840.68 840.64 840.67 141.0K
10:08 840.83 840.86 840.82 840.82 102.7K
10:09 840.98 841.24 840.98 841.24 160.5K
10:10 841.31 841.34 841.22 841.22 309.1K
10:11 841.05 841.05 840.65 840.65 472.0K
10:12 840.67 840.87 840.63 840.87 125.7K
10:13 840.88 840.99 840.88 840.99 154.7K
10:14 840.81 840.81 840.74 840.74 167.6K
10:15 840.77 840.86 840.77 840.77 118.4K
10:16 840.75 840.81 840.64 840.64 97.3K
10:17 840.72 840.78 840.72 840.78 131.3K
10:18 840.84 841.06 840.84 841.06 204.7K
10:19 841.15 841.35 841.15 841.35 244.3K
10:20 841.20 841.20 840.96 840.96 147.4K
10:21 840.90 840.90 840.74 840.77 236.4K
10:22 840.83 841.00 840.83 841.00 242.7K
10:23 841.07 841.38 841.07 841.38 171.3K
10:24 841.42 841.66 841.42 841.66 184.1K
10:25 841.70 841.90 841.70 841.90 148.6K
10:26 841.89 841.90 841.83 841.85 107.0K
10:27 841.84 841.97 841.83 841.97 72.3K
10:28 841.96 841.96 841.81 841.91 163.7K
10:29 842.00 842.02 841.98 841.98 142.3K
10:30 842.01 842.01 841.96 841.96 221.9K
10:31 841.97 841.99 841.93 841.96 224.6K
10:32 841.87 841.98 841.79 841.79 113.8K
10:33 841.89 842.04 841.89 842.01 104.8K
10:34 842.02 842.11 842.02 842.11 162.9K
10:35 842.16 842.46 842.16 842.46 163.0K
10:36 842.49 842.62 842.49 842.62 492.6K
10:37 842.67 842.86 842.67 842.85 215.9K
10:38 842.84 842.90 842.84 842.84 249.5K
10:39 842.79 842.89 842.77 842.89 131.6K
10:40 842.81 842.84 842.79 842.84 185.6K
10:41 842.82 842.93 842.82 842.87 62.7K
10:42 842.92 842.95 842.83 842.83 120.7K
10:43 842.80 842.86 842.80 842.83 140.4K
10:44 842.84 842.93 842.84 842.93 127.6K
10:45 842.89 843.04 842.89 842.99 148.9K
10:46 843.15 843.27 843.15 843.27 172.9K
10:47 843.33 843.34 843.20 843.20 193.0K
10:48 843.27 843.45 843.26 843.45 270.4K
10:49 843.52 843.52 843.47 843.47 103.2K
10:50 843.51 843.51 843.30 843.30 161.2K
10:51 843.34 843.34 843.04 843.04 163.3K
10:52 842.95 842.98 842.94 842.94 763.1K
10:53 842.98 842.98 842.86 842.88 132.0K
10:54 842.87 842.87 842.80 842.82 123.6K
10:55 842.79 842.86 842.79 842.82 196.2K
10:56 842.78 842.98 842.78 842.98 247.3K
10:57 842.88 842.88 842.71 842.71 302.9K
10:58 842.75 842.75 842.67 842.67 263.4K
10:59 842.65 842.67 842.64 842.66 84.3K
11:00 842.76 843.02 842.76 843.02 198.2K
11:01 842.97 843.05 842.81 842.81 165.1K
11:02 842.79 842.91 842.79 842.91 240.4K
11:03 842.98 843.10 842.93 843.10 154.0K
11:04 843.12 843.14 843.09 843.11 188.2K
11:05 843.04 843.11 843.04 843.06 125.8K
11:06 843.02 843.05 842.96 842.96 147.4K
11:07 842.94 842.94 842.85 842.85 130.5K
11:08 842.84 842.84 842.75 842.75 118.1K
11:09 842.68 843.08 842.68 843.08 76.1K
11:10 843.09 843.20 843.09 843.19 238.5K
11:11 843.26 843.26 843.01 843.09 108.7K
11:12 843.13 843.32 843.13 843.32 145.2K
11:13 843.30 843.30 843.25 843.25 99.6K
11:14 843.25 843.45 843.25 843.45 134.5K
11:15 843.47 843.77 843.47 843.77 130.1K
11:16 843.90 844.05 843.90 844.05 192.4K
11:17 844.07 844.45 844.07 844.45 155.1K
11:18 844.54 844.61 844.54 844.61 184.2K
11:19 844.71 844.72 844.44 844.44 127.8K
11:20 844.46 844.46 844.36 844.41 129.6K
11:21 844.50 844.66 844.50 844.66 149.6K
11:22 844.62 844.62 844.50 844.54 94.6K
11:23 844.44 844.51 844.44 844.51 76.8K
11:24 844.49 844.58 844.49 844.58 151.6K
11:25 844.59 844.71 844.59 844.71 99.0K
11:26 844.72 844.73 844.69 844.69 78.8K
11:27 844.70 844.70 844.59 844.59 119.9K
11:28 844.57 844.57 844.46 844.46 146.1K
11:29 844.47 844.49 844.44 844.49 86.9K
11:30 844.52 844.76 844.52 844.76 117.3K
11:31 844.78 844.99 844.78 844.99 89.6K
11:32 845.00 845.04 845.00 845.04 76.8K
11:33 845.01 845.02 844.93 845.02 112.6K
11:34 845.06 845.21 845.06 845.21 148.2K
11:35 845.24 845.24 845.20 845.20 224.6K
11:36 845.17 845.17 845.13 845.15 80.2K
11:37 845.15 845.37 845.15 845.31 179.2K
11:38 845.31 845.31 845.19 845.19 119.9K
11:39 845.13 845.13 845.07 845.07 224.0K
11:40 845.08 845.08 845.02 845.05 112.6K
11:41 845.09 845.13 845.09 845.13 143.2K
11:42 845.13 845.32 845.13 845.32 70.9K
11:43 845.41 845.43 845.40 845.40 102.3K
11:44 845.36 845.36 845.34 845.34 196.5K
11:45 845.30 845.47 845.26 845.47 130.1K
11:46 845.41 845.51 845.41 845.51 76.1K
11:47 845.48 845.51 845.48 845.49 129.6K
11:48 845.55 845.60 845.55 845.60 131.7K
11:49 845.65 845.75 845.65 845.75 225.1K
11:50 845.85 845.96 845.85 845.86 417.8K
11:51 845.77 845.77 845.69 845.75 197.8K
11:52 845.78 845.78 845.69 845.69 159.6K
11:53 845.67 845.67 845.58 845.58 99.1K
11:54 845.55 845.56 845.44 845.44 123.8K
11:55 845.44 845.44 845.35 845.35 408.3K
11:56 845.31 845.31 845.15 845.15 151.5K
11:57 845.14 845.14 844.91 844.91 88.1K
11:58 844.94 844.96 844.94 844.96 208.7K
11:59 844.93 844.93 844.80 844.80 245.9K
12:00 844.76 844.76 844.71 844.73 124.9K
12:01 844.74 844.81 844.74 844.81 73.6K
12:02 844.81 845.04 844.81 845.04 223.0K
12:03 845.09 845.29 845.09 845.29 130.4K
12:04 845.33 845.33 845.09 845.09 252.5K
12:05 845.00 845.00 844.71 844.71 201.0K
12:06 844.67 844.67 844.55 844.55 71.8K
12:07 844.53 844.54 844.44 844.44 101.4K
12:08 844.41 844.41 844.29 844.30 141.8K
12:09 844.29 844.29 844.13 844.13 75.7K
12:10 844.11 844.15 844.09 844.15 31.4K
12:11 844.19 844.21 844.19 844.21 63.8K
12:12 844.20 844.22 844.13 844.13 58.0K
12:13 844.13 844.13 844.04 844.04 69.3K
12:14 843.98 844.09 843.98 844.07 82.5K
12:15 844.09 844.10 844.08 844.10 52.8K
12:16 844.15 844.15 844.00 844.00 97.9K
12:17 844.04 844.04 843.91 843.93 58.7K
12:18 843.96 843.96 843.90 843.90 89.6K
12:19 843.87 843.87 843.86 843.87 44.0K
12:20 843.86 843.87 843.83 843.87 104.2K
12:21 843.87 843.93 843.87 843.93 32.1K
12:22 843.97 843.97 843.94 843.95 86.7K
12:23 843.96 844.08 843.96 844.08 72.3K
12:24 844.11 844.18 844.11 844.18 121.3K
12:25 844.23 844.29 844.23 844.29 79.9K
12:26 844.35 844.40 844.35 844.39 60.9K
12:27 844.43 844.62 844.43 844.62 76.4K
12:28 844.67 844.76 844.67 844.76 86.6K
12:29 844.73 844.73 844.56 844.56 89.7K
12:30 844.54 844.54 844.39 844.39 121.2K
12:31 844.34 844.49 844.34 844.46 104.8K
12:32 844.50 844.50 844.31 844.31 72.1K
12:33 844.29 844.31 844.28 844.31 61.0K
12:34 844.25 844.27 844.25 844.25 64.1K
12:35 844.26 844.38 844.26 844.38 195.6K
12:36 844.39 844.50 844.39 844.50 108.9K
12:37 844.51 844.64 844.51 844.64 107.6K
12:38 844.83 844.92 844.83 844.92 154.9K
12:39 844.84 844.93 844.84 844.88 80.8K
12:40 844.89 845.02 844.89 845.02 119.0K
12:41 845.01 845.01 844.94 844.94 95.8K
12:42 844.92 844.92 844.83 844.86 85.4K
12:43 844.86 844.88 844.85 844.85 96.3K
12:44 844.86 844.89 844.86 844.89 385.2K
12:45 844.88 845.08 844.88 845.08 96.1K
12:46 845.13 845.14 845.12 845.14 77.4K
12:47 845.12 845.14 845.11 845.14 53.5K
12:48 845.15 845.23 845.15 845.15 115.6K
12:49 845.10 845.19 845.10 845.19 82.5K
12:50 845.23 845.33 845.23 845.33 81.2K
12:51 845.34 845.34 845.11 845.11 57.8K
12:52 845.10 845.10 845.05 845.05 68.6K
12:53 845.03 845.03 844.96 845.00 48.0K
12:54 844.99 844.99 844.83 844.85 89.2K
12:55 844.87 844.91 844.87 844.87 67.1K
12:56 844.89 844.89 844.72 844.72 124.7K
12:57 844.71 844.72 844.68 844.68 57.0K
12:58 844.72 844.72 844.62 844.63 61.6K
12:59 844.60 844.60 844.50 844.50 49.1K
13:00 844.51 844.51 844.43 844.50 111.2K
13:01 844.49 844.60 844.49 844.60 99.9K
13:02 844.63 844.73 844.63 844.72 671.9K
13:03 844.84 844.95 844.84 844.95 103.7K
13:04 844.99 845.12 844.99 845.12 128.8K
13:05 845.11 845.16 845.11 845.16 77.1K
13:06 845.19 845.37 845.19 845.37 105.1K
13:07 845.36 845.36 845.32 845.36 94.5K
13:08 845.39 845.40 845.37 845.40 105.6K
13:09 845.44 845.55 845.44 845.55 179.7K
13:10 845.59 845.64 845.59 845.64 90.4K
13:11 845.76 845.82 845.76 845.81 117.2K
13:12 845.85 845.98 845.85 845.98 81.0K
13:13 846.00 846.00 845.96 845.96 60.8K
13:14 845.93 845.97 845.93 845.97 49.5K
13:15 846.02 846.17 846.02 846.17 119.0K
13:16 846.18 846.34 846.18 846.33 72.4K
13:17 846.40 846.49 846.40 846.49 135.7K
13:18 846.52 846.63 846.52 846.63 109.9K
13:19 846.59 846.59 846.53 846.54 242.5K
13:20 846.55 846.61 846.55 846.60 144.3K
13:21 846.55 846.55 846.51 846.51 63.4K
13:22 846.53 846.53 846.44 846.45 134.2K
13:23 846.53 846.63 846.53 846.56 84.0K
13:24 846.52 846.52 846.46 846.48 73.1K
13:25 846.48 846.62 846.48 846.62 144.0K
13:26 846.61 846.68 846.61 846.61 50.8K
13:27 846.63 846.65 846.63 846.65 75.8K
13:28 846.67 846.71 846.64 846.71 65.4K
13:29 846.70 846.80 846.70 846.80 128.4K
13:30 846.79 846.79 846.76 846.76 67.3K
13:31 846.74 846.74 846.57 846.57 82.0K
13:32 846.59 846.59 846.51 846.51 88.0K
13:33 846.53 846.55 846.50 846.51 66.8K
13:34 846.49 846.54 846.49 846.54 71.8K
13:35 846.56 846.61 846.56 846.56 39.7K
13:36 846.56 846.56 846.32 846.32 107.9K
13:37 846.33 846.33 846.28 846.28 53.9K
13:38 846.29 846.29 846.24 846.28 97.2K
13:39 846.28 846.32 846.28 846.32 124.9K
13:40 846.31 846.31 846.16 846.22 134.8K
13:41 846.18 846.18 846.12 846.12 57.8K
13:42 846.21 846.28 846.21 846.28 115.2K
13:43 846.31 846.34 846.31 846.34 100.7K
13:44 846.33 846.33 846.18 846.18 147.7K
13:45 846.18 846.19 846.10 846.19 104.2K
13:46 846.20 846.26 846.20 846.26 37.3K
13:47 846.25 846.35 846.25 846.35 65.8K
13:48 846.39 846.39 846.37 846.39 52.2K
13:49 846.40 846.47 846.40 846.46 98.1K
13:50 846.43 846.48 846.43 846.48 128.5K
13:51 846.45 846.56 846.45 846.56 95.9K
13:52 846.56 846.76 846.56 846.76 311.2K
13:53 846.80 846.82 846.80 846.81 72.7K
13:54 846.80 846.80 846.77 846.78 86.5K
13:55 846.77 846.77 846.63 846.63 93.5K
13:56 846.60 846.60 846.40 846.40 206.4K
13:57 846.33 846.33 846.10 846.11 169.9K
13:58 846.12 846.15 846.12 846.15 120.7K
13:59 846.17 846.18 846.14 846.15 74.5K
14:00 846.23 846.23 846.05 846.05 116.2K
14:01 846.07 846.11 846.07 846.11 87.7K
14:02 846.11 846.13 846.11 846.13 66.2K
14:03 846.12 846.13 846.11 846.13 119.6K
14:04 846.17 846.26 846.14 846.26 99.2K
14:05 846.33 846.46 846.33 846.46 171.0K
14:06 846.49 846.60 846.49 846.60 208.6K
14:07 846.59 846.64 846.59 846.64 98.9K
14:08 846.65 846.85 846.65 846.85 109.0K
14:09 846.91 847.02 846.91 847.02 73.8K
14:10 847.00 847.00 846.89 846.89 88.9K
14:11 846.89 846.89 846.76 846.76 70.1K
14:12 846.73 846.80 846.73 846.80 88.1K
14:13 846.84 846.87 846.84 846.87 73.3K
14:14 846.90 846.90 846.87 846.88 68.1K
14:15 846.86 846.86 846.85 846.85 118.3K
14:16 846.86 846.90 846.86 846.90 115.8K
14:17 846.91 846.91 846.81 846.81 59.0K
14:18 846.80 846.80 846.74 846.75 59.1K
14:19 846.72 846.72 846.41 846.41 165.0K
14:20 846.35 846.35 846.12 846.13 178.3K
14:21 846.04 846.04 845.81 845.81 353.6K
14:22 845.84 845.84 845.68 845.68 133.3K
14:23 845.62 845.62 845.56 845.57 87.7K
14:24 845.59 845.59 845.56 845.57 84.6K
14:25 845.62 845.68 845.62 845.67 119.2K
14:26 845.66 845.75 845.66 845.74 99.8K
14:27 845.63 845.64 845.56 845.64 90.3K
14:28 845.66 845.67 845.62 845.62 117.8K
14:29 845.67 845.69 845.64 845.69 118.6K
14:30 845.72 846.03 845.72 846.03 162.8K
14:31 846.09 846.20 846.09 846.20 106.4K
14:32 846.17 846.17 846.11 846.11 92.8K
14:33 846.18 846.31 846.18 846.27 91.2K
14:34 846.25 846.25 846.24 846.24 84.2K
14:35 846.25 846.42 846.25 846.42 96.1K
14:36 846.37 846.40 846.37 846.39 161.9K
14:37 846.42 846.45 846.42 846.43 42.3K
14:38 846.43 846.43 846.40 846.41 88.0K
14:39 846.43 846.43 846.33 846.33 95.5K
14:40 846.35 846.35 846.31 846.31 78.2K
14:41 846.32 846.34 846.31 846.34 110.9K
14:42 846.37 846.39 846.37 846.37 74.1K
14:43 846.35 846.35 846.25 846.25 62.7K
14:44 846.25 846.34 846.25 846.33 91.3K
14:45 846.33 846.35 846.32 846.35 82.7K
14:46 846.37 846.37 846.15 846.15 116.4K
14:47 846.15 846.16 846.12 846.16 97.0K
14:48 846.15 846.29 846.15 846.29 138.5K
14:49 846.33 846.37 846.33 846.36 109.9K
14:50 846.40 846.47 846.40 846.45 108.0K
14:51 846.45 846.45 846.42 846.42 96.5K
14:52 846.45 846.56 846.45 846.56 89.0K
14:53 846.54 846.57 846.54 846.57 45.7K
14:54 846.57 846.62 846.57 846.62 110.7K
14:55 846.67 846.70 846.59 846.59 99.9K
14:56 846.62 846.62 846.53 846.56 59.4K
14:57 846.52 846.59 846.52 846.56 117.4K
14:58 846.55 846.62 846.55 846.60 143.7K
14:59 846.63 846.63 846.59 846.59 77.9K
15:00 846.64 846.64 846.53 846.57 129.7K
15:01 846.58 846.61 846.58 846.61 70.9K
15:02 846.60 846.65 846.57 846.57 76.2K
15:03 846.56 846.74 846.56 846.71 140.2K
15:04 846.73 846.75 846.71 846.71 178.4K
15:05 846.75 846.76 846.73 846.75 99.2K
15:06 846.69 846.81 846.69 846.81 125.7K
15:07 846.76 846.80 846.76 846.80 141.4K
15:08 846.93 847.08 846.93 847.08 157.4K
15:09 847.13 847.14 847.13 847.14 94.3K
15:10 847.17 847.25 847.17 847.25 136.1K
15:11 847.31 847.52 847.31 847.52 129.2K
15:12 847.57 847.66 847.57 847.66 128.7K
15:13 847.69 847.75 847.69 847.75 67.5K
15:14 847.72 847.77 847.72 847.77 158.6K
15:15 847.74 847.74 847.66 847.66 146.0K
15:16 847.61 847.61 847.45 847.45 121.5K
15:17 847.43 847.48 847.43 847.48 83.9K
15:18 847.48 847.55 847.48 847.53 90.2K
15:19 847.51 847.52 847.49 847.49 122.5K
15:20 847.42 847.42 847.26 847.26 120.2K
15:21 847.18 847.18 847.05 847.05 137.5K
15:22 847.05 847.09 846.97 846.97 89.6K
15:23 846.93 846.93 846.86 846.86 107.7K
15:24 846.85 846.85 846.69 846.69 149.9K
15:25 846.75 846.77 846.74 846.77 110.7K
15:26 846.82 846.99 846.82 846.98 151.5K
15:27 846.93 846.93 846.81 846.83 136.9K
15:28 846.87 846.95 846.87 846.95 130.3K
15:29 846.87 846.92 846.87 846.87 149.8K
15:30 846.90 846.90 846.84 846.85 184.7K
15:31 846.77 846.95 846.77 846.95 640.6K
15:32 846.91 846.92 846.81 846.81 175.4K
15:33 846.83 846.86 846.82 846.86 118.9K
15:34 846.89 846.99 846.89 846.99 261.6K
15:35 846.99 847.00 846.98 847.00 126.6K
15:36 846.98 846.98 846.87 846.90 147.5K
15:37 846.92 846.92 846.76 846.76 203.3K
15:38 846.72 846.88 846.72 846.88 136.0K
15:39 846.91 847.08 846.91 847.08 267.7K
15:40 847.11 847.14 847.04 847.04 174.1K
15:41 847.10 847.22 847.10 847.22 212.8K
15:42 847.25 847.28 847.25 847.27 265.9K
15:43 847.34 847.34 847.30 847.32 210.1K
15:44 847.36 847.48 847.36 847.48 188.8K
15:45 847.56 847.56 847.51 847.52 230.3K
15:46 847.47 847.47 847.29 847.29 222.5K
15:47 847.31 847.58 847.31 847.56 278.8K
15:48 847.48 847.62 847.48 847.57 278.1K
15:49 847.58 847.58 847.45 847.50 347.0K
15:50 847.47 847.54 847.47 847.48 856.5K
15:51 847.33 847.33 847.03 847.03 409.1K
15:52 847.02 847.10 847.02 847.05 311.5K
15:53 847.21 847.32 847.21 847.32 366.5K
15:54 847.37 847.37 847.29 847.36 336.1K
15:55 847.37 847.37 847.23 847.25 541.4K
15:56 847.28 847.37 847.28 847.34 603.4K
15:57 847.46 847.52 847.46 847.47 569.4K
15:58 847.42 847.57 847.42 847.53 893.3K
15:59 847.61 847.61 847.36 847.36 1,225.8K
16:00 847.58 847.58 847.58 847.58 7,545.4K
16:01 847.58 847.58 847.58 847.58 715.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据