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
09:30 856.81 856.81 856.62 856.62 1,720.6K
09:31 856.40 856.40 856.20 856.23 576.4K
09:32 856.43 856.43 856.28 856.28 483.4K
09:33 856.24 856.78 856.24 856.78 440.3K
09:34 856.74 856.92 856.74 856.92 506.3K
09:35 856.99 857.49 856.99 857.31 438.3K
09:36 857.22 857.44 857.22 857.44 629.9K
09:37 857.75 857.75 857.52 857.52 543.4K
09:38 857.58 857.58 857.39 857.39 338.3K
09:39 857.39 857.56 857.22 857.22 305.8K
09:40 857.06 857.06 856.72 856.87 348.4K
09:41 856.93 856.93 856.80 856.80 204.1K
09:42 856.71 856.75 856.57 856.57 145.6K
09:43 856.43 856.49 856.43 856.43 182.4K
09:44 856.36 856.36 856.05 856.05 207.1K
09:45 856.16 856.16 856.07 856.07 304.1K
09:46 856.30 856.43 856.30 856.39 198.5K
09:47 856.31 856.31 856.08 856.10 260.2K
09:48 855.96 855.96 855.72 855.72 220.0K
09:49 855.71 855.87 855.57 855.87 184.5K
09:50 855.85 855.85 855.39 855.39 264.6K
09:51 855.12 855.12 854.60 854.60 242.1K
09:52 854.47 854.47 854.21 854.21 223.6K
09:53 854.18 854.28 854.04 854.04 230.5K
09:54 854.05 854.06 854.01 854.03 254.0K
09:55 854.14 854.19 854.14 854.19 133.6K
09:56 853.99 854.01 853.94 854.01 253.6K
09:57 854.03 854.07 853.98 854.07 139.1K
09:58 854.03 854.03 853.93 853.93 145.7K
09:59 853.72 853.72 853.04 853.04 317.9K
10:00 852.98 853.20 852.98 853.20 363.0K
10:01 853.31 853.37 853.08 853.08 109.8K
10:02 853.17 853.65 853.17 853.60 148.8K
10:03 853.59 853.87 853.59 853.87 121.4K
10:04 853.84 854.06 853.84 854.06 141.9K
10:05 854.05 854.28 854.05 854.28 176.6K
10:06 854.33 854.43 854.33 854.40 131.7K
10:07 854.64 854.84 854.64 854.84 300.4K
10:08 854.81 854.88 854.80 854.88 92.2K
10:09 854.88 854.96 854.79 854.79 167.5K
10:10 854.77 854.77 854.72 854.77 382.5K
10:11 854.79 854.94 854.79 854.94 171.6K
10:12 854.93 854.93 854.71 854.73 108.2K
10:13 854.70 854.76 854.70 854.72 250.3K
10:14 854.67 854.67 854.10 854.10 216.0K
10:15 854.05 854.11 854.05 854.08 163.4K
10:16 854.07 854.07 853.94 853.94 115.1K
10:17 853.79 853.93 853.70 853.93 177.9K
10:18 853.93 854.17 853.93 854.17 108.0K
10:19 854.14 854.39 854.14 854.39 77.3K
10:20 854.56 854.82 854.56 854.82 132.1K
10:21 854.86 854.99 854.86 854.99 83.9K
10:22 854.99 855.01 854.99 855.00 137.5K
10:23 855.09 855.43 855.09 855.43 112.5K
10:24 855.47 855.55 855.46 855.55 159.0K
10:25 855.44 855.44 855.33 855.33 146.6K
10:26 855.40 855.40 855.23 855.23 97.4K
10:27 855.21 855.21 855.14 855.14 100.5K
10:28 855.17 855.17 855.14 855.16 345.5K
10:29 855.23 855.23 855.14 855.14 118.2K
10:30 855.20 855.39 855.18 855.39 176.3K
10:31 855.42 855.60 855.42 855.58 447.5K
10:32 855.54 855.55 855.50 855.50 133.4K
10:33 855.35 855.35 855.24 855.29 147.9K
10:34 855.39 855.40 855.32 855.40 168.1K
10:35 855.43 855.43 855.33 855.42 185.3K
10:36 855.44 855.51 855.44 855.51 133.9K
10:37 855.66 856.03 855.66 856.03 162.5K
10:38 856.08 856.16 856.06 856.06 142.0K
10:39 856.06 856.06 855.93 855.96 208.9K
10:40 855.98 856.06 855.85 855.85 102.8K
10:41 855.85 855.85 855.60 855.61 187.8K
10:42 855.53 855.59 855.52 855.59 230.6K
10:43 855.55 855.55 855.41 855.42 300.7K
10:44 855.42 855.42 855.16 855.18 179.7K
10:45 855.26 855.26 855.07 855.07 148.0K
10:46 855.17 855.17 855.01 855.01 148.1K
10:47 855.03 855.03 854.90 854.90 179.2K
10:48 854.89 854.89 854.71 854.71 140.2K
10:49 854.64 854.79 854.64 854.77 85.3K
10:50 854.76 854.76 854.71 854.71 138.8K
10:51 854.66 854.69 854.65 854.69 112.0K
10:52 854.82 854.89 854.82 854.84 80.0K
10:53 854.68 854.68 854.63 854.65 178.7K
10:54 854.65 854.81 854.65 854.81 95.0K
10:55 854.87 855.01 854.87 855.01 134.3K
10:56 855.02 855.16 855.02 855.16 109.9K
10:57 855.19 855.19 855.10 855.17 198.4K
10:58 855.15 855.15 855.03 855.03 145.3K
10:59 855.01 855.01 854.91 854.97 147.3K
11:00 854.98 855.12 854.98 855.12 106.0K
11:01 855.16 855.30 855.16 855.29 71.9K
11:02 855.23 855.23 855.04 855.08 84.8K
11:03 855.15 855.15 855.12 855.13 76.2K
11:04 855.08 855.08 855.07 855.07 72.9K
11:05 855.08 855.19 855.08 855.19 81.9K
11:06 855.15 855.34 855.13 855.34 93.8K
11:07 855.59 855.59 855.49 855.51 72.7K
11:08 855.53 855.71 855.53 855.71 104.3K
11:09 855.74 855.79 855.74 855.76 58.8K
11:10 855.78 855.78 855.70 855.70 117.3K
11:11 855.72 855.79 855.72 855.79 127.1K
11:12 855.82 855.96 855.82 855.96 50.4K
11:13 856.01 856.14 856.01 856.12 164.0K
11:14 856.05 856.06 856.02 856.06 129.1K
11:15 856.04 856.04 855.89 855.91 133.8K
11:16 855.80 855.86 855.80 855.84 113.4K
11:17 855.79 855.79 855.73 855.73 127.3K
11:18 855.71 855.71 855.56 855.56 103.9K
11:19 855.40 855.40 855.21 855.21 109.7K
11:20 855.12 855.12 855.06 855.09 101.2K
11:21 855.13 855.28 855.13 855.28 76.7K
11:22 855.33 855.39 855.33 855.39 111.2K
11:23 855.40 855.57 855.40 855.48 113.0K
11:24 855.45 855.52 855.45 855.52 50.9K
11:25 855.55 855.55 855.52 855.55 47.1K
11:26 855.64 855.82 855.64 855.82 96.0K
11:27 855.87 856.05 855.87 856.05 132.1K
11:28 856.07 856.12 856.05 856.12 81.9K
11:29 856.16 856.20 856.15 856.15 67.1K
11:30 856.08 856.08 856.04 856.05 126.4K
11:31 856.11 856.22 856.11 856.22 107.4K
11:32 856.22 856.23 856.16 856.16 171.0K
11:33 856.02 856.04 856.01 856.04 567.1K
11:34 855.91 855.91 855.64 855.70 579.3K
11:35 855.71 855.95 855.67 855.95 87.9K
11:36 856.00 856.01 855.99 855.99 55.8K
11:37 855.95 856.04 855.94 856.04 91.0K
11:38 856.04 856.04 856.03 856.04 58.5K
11:39 856.03 856.10 856.03 856.10 185.3K
11:40 856.05 856.05 855.96 855.99 146.4K
11:41 855.93 855.93 855.81 855.81 199.2K
11:42 855.82 855.82 855.79 855.80 40.4K
11:43 855.81 855.81 855.62 855.64 116.2K
11:44 855.65 855.81 855.60 855.77 104.8K
11:45 855.77 855.83 855.77 855.83 56.3K
11:46 855.86 855.92 855.86 855.89 47.8K
11:47 855.84 855.86 855.84 855.86 61.4K
11:48 855.91 855.92 855.84 855.84 135.4K
11:49 855.83 855.91 855.83 855.89 114.5K
11:50 855.99 856.16 855.99 856.14 113.4K
11:51 856.16 856.21 856.16 856.21 63.1K
11:52 856.13 856.19 856.13 856.19 193.4K
11:53 856.22 856.22 855.98 855.98 250.9K
11:54 855.88 855.88 855.84 855.86 86.2K
11:55 855.80 855.82 855.75 855.82 100.2K
11:56 855.88 855.89 855.86 855.86 61.4K
11:57 855.87 855.87 855.66 855.66 175.8K
11:58 855.65 855.66 855.54 855.54 81.7K
11:59 855.57 855.66 855.57 855.66 112.7K
12:00 855.62 855.75 855.62 855.75 101.0K
12:01 855.73 855.80 855.73 855.78 94.6K
12:02 855.84 855.87 855.82 855.84 113.6K
12:03 855.81 855.91 855.81 855.91 86.8K
12:04 855.92 855.95 855.92 855.93 206.9K
12:05 855.91 855.91 855.68 855.68 156.8K
12:06 855.74 855.84 855.70 855.84 63.9K
12:07 855.87 855.91 855.85 855.91 83.1K
12:08 855.89 856.02 855.89 855.97 54.6K
12:09 855.98 856.01 855.95 856.01 57.2K
12:10 855.99 856.03 855.98 856.03 83.7K
12:11 856.10 856.23 856.10 856.23 209.2K
12:12 856.22 856.29 856.22 856.29 144.0K
12:13 856.22 856.22 856.18 856.20 56.7K
12:14 856.18 856.18 856.09 856.09 123.4K
12:15 855.99 855.99 855.92 855.98 77.2K
12:16 855.93 855.93 855.64 855.64 291.9K
12:17 855.58 855.58 855.12 855.12 195.1K
12:18 855.06 855.06 854.97 854.97 92.3K
12:19 854.96 854.98 854.92 854.97 150.0K
12:20 855.02 855.10 855.02 855.10 79.9K
12:21 855.10 855.24 855.10 855.20 79.2K
12:22 855.18 855.18 855.12 855.13 121.2K
12:23 855.14 855.14 855.01 855.01 178.3K
12:24 855.00 855.00 854.89 854.89 272.9K
12:25 854.82 854.83 854.79 854.83 69.7K
12:26 854.77 854.77 854.61 854.61 79.2K
12:27 854.58 854.61 854.36 854.36 237.4K
12:28 854.40 854.40 853.85 853.85 606.9K
12:29 853.77 853.77 853.08 853.08 673.3K
12:30 853.03 853.03 852.68 852.68 203.0K
12:31 852.72 852.72 852.41 852.45 773.5K
12:32 852.41 852.41 852.13 852.13 181.1K
12:33 852.16 852.16 851.67 851.67 290.9K
12:34 851.33 851.33 851.05 851.08 450.0K
12:35 851.16 851.35 851.16 851.35 152.1K
12:36 851.49 851.71 851.49 851.71 163.7K
12:37 851.93 852.10 851.93 852.04 153.6K
12:38 852.02 852.02 851.98 851.98 73.5K
12:39 852.03 852.15 852.03 852.15 116.0K
12:40 852.30 852.55 852.30 852.55 158.9K
12:41 852.49 852.64 852.49 852.64 100.9K
12:42 852.67 852.67 852.66 852.67 64.6K
12:43 852.69 852.70 852.67 852.67 56.7K
12:44 852.63 852.63 852.43 852.43 173.2K
12:45 852.38 852.38 852.27 852.27 77.6K
12:46 852.28 852.28 852.10 852.10 112.1K
12:47 852.10 852.15 852.04 852.04 71.1K
12:48 852.00 852.10 852.00 852.09 60.3K
12:49 852.08 852.16 852.08 852.16 107.2K
12:50 852.17 852.17 851.97 851.97 102.1K
12:51 851.96 851.96 851.91 851.91 56.2K
12:52 851.89 851.89 851.82 851.82 97.9K
12:53 851.83 851.86 851.82 851.82 151.1K
12:54 851.81 851.82 851.79 851.79 73.9K
12:55 851.89 851.96 851.89 851.96 100.4K
12:56 852.05 852.19 852.03 852.19 95.4K
12:57 852.17 852.34 852.17 852.34 128.5K
12:58 852.35 852.47 852.35 852.47 109.2K
12:59 852.48 852.54 852.44 852.54 52.8K
13:00 852.54 852.58 852.54 852.55 110.2K
13:01 852.60 852.82 852.60 852.82 111.0K
13:02 852.80 852.89 852.80 852.87 67.3K
13:03 852.94 853.05 852.94 853.05 152.9K
13:04 853.06 853.16 853.06 853.16 63.9K
13:05 853.18 853.52 853.18 853.52 102.9K
13:06 853.53 853.68 853.53 853.68 109.7K
13:07 853.70 853.84 853.70 853.84 220.2K
13:08 853.87 853.87 853.80 853.80 103.9K
13:09 853.80 853.87 853.80 853.86 56.6K
13:10 853.81 853.82 853.78 853.81 78.7K
13:11 853.85 853.85 853.74 853.74 64.1K
13:12 853.73 853.73 853.71 853.73 42.6K
13:13 853.71 853.76 853.71 853.76 28.9K
13:14 853.75 853.75 853.56 853.56 74.1K
13:15 853.61 853.65 853.61 853.65 97.8K
13:16 853.64 853.69 853.63 853.66 58.0K
13:17 853.65 853.65 853.53 853.53 81.9K
13:18 853.52 853.68 853.52 853.68 66.5K
13:19 853.70 853.80 853.70 853.80 62.4K
13:20 853.81 853.83 853.78 853.78 48.0K
13:21 853.75 853.75 853.66 853.66 67.7K
13:22 853.72 853.91 853.72 853.91 66.0K
13:23 853.93 854.00 853.91 854.00 58.7K
13:24 853.97 854.00 853.96 853.98 49.7K
13:25 853.99 853.99 853.91 853.91 91.7K
13:26 853.97 853.98 853.95 853.95 67.5K
13:27 853.89 853.89 853.80 853.80 60.7K
13:28 853.80 853.80 853.76 853.78 57.6K
13:29 853.83 853.94 853.83 853.94 106.4K
13:30 853.96 854.17 853.96 854.17 153.7K
13:31 854.17 854.23 854.17 854.23 50.5K
13:32 854.21 854.29 854.21 854.22 48.6K
13:33 854.23 854.24 854.23 854.24 79.4K
13:34 854.26 854.26 854.17 854.17 75.4K
13:35 854.15 854.19 854.15 854.18 52.5K
13:36 854.21 854.25 854.21 854.24 65.1K
13:37 854.29 854.31 854.27 854.27 87.0K
13:38 854.25 854.25 854.16 854.16 71.6K
13:39 854.13 854.18 854.13 854.18 74.1K
13:40 854.20 854.20 854.12 854.12 79.7K
13:41 854.10 854.10 854.04 854.04 30.9K
13:42 854.01 854.03 854.01 854.01 80.9K
13:43 853.97 853.98 853.97 853.97 157.5K
13:44 853.95 853.95 853.91 853.91 125.9K
13:45 853.90 853.92 853.83 853.83 131.2K
13:46 853.81 853.84 853.81 853.84 66.7K
13:47 853.91 853.91 853.78 853.78 153.4K
13:48 853.76 853.76 853.51 853.51 191.7K
13:49 853.47 853.53 853.47 853.53 59.6K
13:50 853.55 853.72 853.55 853.72 91.0K
13:51 853.77 853.87 853.77 853.85 61.1K
13:52 853.91 853.92 853.91 853.91 95.7K
13:53 853.90 853.94 853.90 853.90 101.1K
13:54 853.90 853.93 853.90 853.92 50.2K
13:55 853.99 854.17 853.99 854.17 124.9K
13:56 854.22 854.25 854.22 854.25 63.3K
13:57 854.30 854.30 854.15 854.15 98.4K
13:58 854.11 854.12 854.08 854.08 89.0K
13:59 854.09 854.09 853.90 853.90 127.4K
14:00 853.94 854.32 853.94 854.32 167.4K
14:01 854.43 854.65 854.43 854.65 743.9K
14:02 854.67 854.78 854.67 854.77 103.0K
14:03 854.77 854.81 854.75 854.75 131.9K
14:04 854.75 854.88 854.75 854.88 76.5K
14:05 854.88 854.90 854.87 854.90 91.7K
14:06 854.94 854.94 854.89 854.93 68.2K
14:07 854.93 855.08 854.93 855.08 88.8K
14:08 855.14 855.26 855.14 855.23 111.2K
14:09 855.30 855.47 855.30 855.47 87.4K
14:10 855.44 855.44 855.35 855.37 115.8K
14:11 855.38 855.45 855.38 855.44 52.0K
14:12 855.47 855.47 855.38 855.38 80.2K
14:13 855.32 855.48 855.32 855.48 114.8K
14:14 855.52 855.52 855.49 855.49 78.9K
14:15 855.52 855.56 855.52 855.56 68.5K
14:16 855.56 855.57 855.50 855.50 80.4K
14:17 855.52 855.57 855.52 855.56 55.7K
14:18 855.57 855.84 855.57 855.84 167.6K
14:19 855.85 855.93 855.84 855.93 187.7K
14:20 855.93 855.96 855.93 855.95 54.3K
14:21 855.88 855.88 855.83 855.83 69.2K
14:22 855.94 855.97 855.94 855.97 121.5K
14:23 855.99 855.99 855.95 855.95 126.3K
14:24 856.00 856.01 855.96 855.96 90.5K
14:25 855.95 855.98 855.94 855.94 89.8K
14:26 855.91 855.91 855.73 855.75 122.1K
14:27 855.74 855.79 855.74 855.76 84.5K
14:28 855.75 855.75 855.66 855.66 100.5K
14:29 855.71 855.74 855.71 855.72 73.7K
14:30 855.76 855.76 855.66 855.66 84.0K
14:31 855.67 855.68 855.65 855.68 105.9K
14:32 855.70 855.83 855.69 855.83 133.1K
14:33 855.90 855.92 855.90 855.92 260.3K
14:34 855.90 855.92 855.90 855.91 64.8K
14:35 855.84 855.87 855.84 855.86 48.1K
14:36 855.86 855.86 855.74 855.74 93.3K
14:37 855.74 855.80 855.74 855.80 52.7K
14:38 855.82 855.85 855.81 855.85 51.3K
14:39 855.87 855.88 855.86 855.87 55.5K
14:40 855.90 855.90 855.84 855.87 70.2K
14:41 855.86 855.88 855.86 855.88 90.9K
14:42 855.89 856.03 855.89 856.00 91.0K
14:43 856.02 856.02 855.87 855.87 81.8K
14:44 855.91 856.02 855.91 855.99 193.1K
14:45 855.97 856.00 855.95 856.00 46.1K
14:46 856.01 856.13 856.00 856.13 59.9K
14:47 856.13 856.20 856.13 856.20 52.6K
14:48 856.18 856.18 856.14 856.15 89.1K
14:49 856.10 856.18 856.09 856.18 107.5K
14:50 856.22 856.24 856.15 856.15 55.7K
14:51 856.15 856.16 856.14 856.16 84.1K
14:52 856.17 856.17 856.15 856.16 99.3K
14:53 856.14 856.15 856.10 856.15 38.3K
14:54 856.14 856.18 856.14 856.18 320.5K
14:55 856.21 856.24 856.04 856.04 161.7K
14:56 856.05 856.05 855.91 855.92 101.5K
14:57 855.91 855.94 855.90 855.90 72.0K
14:58 855.89 855.95 855.87 855.87 85.1K
14:59 855.86 855.87 855.83 855.87 137.4K
15:00 855.85 855.90 855.84 855.90 108.8K
15:01 855.92 856.02 855.92 856.02 161.8K
15:02 856.04 856.05 856.01 856.03 102.9K
15:03 855.99 856.20 855.99 856.20 217.6K
15:04 856.18 856.32 856.18 856.32 83.5K
15:05 856.32 856.42 856.32 856.40 105.5K
15:06 856.43 856.45 856.41 856.45 85.7K
15:07 856.43 856.43 856.30 856.30 99.0K
15:08 856.24 856.24 856.19 856.21 69.3K
15:09 856.20 856.27 856.14 856.14 82.3K
15:10 856.02 856.02 855.98 855.98 197.9K
15:11 855.97 855.97 855.91 855.91 61.1K
15:12 855.91 856.02 855.91 856.02 219.2K
15:13 856.03 856.03 856.02 856.02 152.1K
15:14 856.08 856.15 856.08 856.14 179.9K
15:15 856.19 856.19 856.07 856.07 345.6K
15:16 856.03 856.03 856.01 856.03 223.6K
15:17 856.06 856.12 856.06 856.12 94.0K
15:18 856.12 856.17 856.12 856.17 83.9K
15:19 856.19 856.23 856.19 856.21 90.3K
15:20 856.18 856.18 856.13 856.16 149.7K
15:21 856.07 856.07 856.02 856.02 88.9K
15:22 855.98 855.98 855.92 855.92 73.3K
15:23 855.92 855.99 855.92 855.94 93.6K
15:24 855.97 856.02 855.97 856.00 122.0K
15:25 856.02 856.07 856.02 856.05 113.2K
15:26 856.04 856.25 856.04 856.25 86.3K
15:27 856.26 856.26 856.19 856.21 125.5K
15:28 856.23 856.29 856.23 856.26 326.0K
15:29 856.23 856.30 856.23 856.30 123.0K
15:30 856.31 856.34 856.27 856.27 133.4K
15:31 856.23 856.23 856.14 856.14 221.8K
15:32 856.19 856.24 856.19 856.24 130.0K
15:33 856.28 856.47 856.28 856.47 232.8K
15:34 856.47 856.48 856.44 856.44 209.6K
15:35 856.43 856.44 856.41 856.44 101.5K
15:36 856.45 856.51 856.45 856.50 105.4K
15:37 856.46 856.48 856.42 856.48 94.5K
15:38 856.50 856.53 856.39 856.39 181.7K
15:39 856.35 856.35 856.31 856.31 190.0K
15:40 856.28 856.28 856.19 856.21 226.0K
15:41 856.19 856.19 856.08 856.08 190.1K
15:42 856.03 856.03 855.82 855.82 187.6K
15:43 855.78 855.82 855.77 855.80 177.3K
15:44 855.78 855.85 855.78 855.83 172.4K
15:45 855.78 855.83 855.76 855.83 232.9K
15:46 855.84 855.84 855.71 855.71 406.1K
15:47 855.72 855.73 855.70 855.73 145.8K
15:48 855.69 855.78 855.69 855.74 232.1K
15:49 855.74 855.83 855.74 855.81 306.5K
15:50 855.68 856.16 855.68 856.15 2,699.0K
15:51 856.27 856.35 856.27 856.35 803.3K
15:52 856.40 856.59 856.40 856.59 863.5K
15:53 856.67 856.67 856.58 856.58 837.5K
15:54 856.59 856.59 856.31 856.31 747.3K
15:55 856.55 857.10 856.43 857.10 1,490.7K
15:56 857.08 857.08 856.98 857.01 1,709.5K
15:57 857.00 857.00 856.91 856.91 1,247.0K
15:58 856.98 857.00 856.90 857.00 1,441.9K
15:59 856.97 856.97 856.69 856.69 2,810.2K
16:00 856.57 856.59 856.57 856.59 97,594.4K
16:01 856.59 856.59 856.59 856.59 48.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据