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
09:30 911.06 911.06 910.24 910.65 1,986.5K
09:31 910.21 910.62 909.22 909.22 814.2K
09:32 909.22 910.08 909.22 910.08 609.8K
09:33 909.79 909.79 909.24 909.53 470.7K
09:34 909.63 909.86 909.63 909.86 495.7K
09:35 909.97 910.24 909.97 909.97 837.6K
09:36 909.92 909.92 909.16 909.16 881.1K
09:37 908.87 909.22 908.86 909.17 582.7K
09:38 909.50 909.52 909.47 909.47 634.0K
09:39 909.51 909.51 909.40 909.48 258.6K
09:40 909.41 909.52 909.23 909.23 383.2K
09:41 908.81 909.58 908.81 909.58 410.1K
09:42 910.00 910.21 910.00 910.21 425.9K
09:43 910.21 910.21 910.05 910.05 319.0K
09:44 909.91 909.91 909.65 909.65 298.0K
09:45 909.28 909.28 908.85 909.12 488.7K
09:46 909.10 909.24 909.10 909.24 261.4K
09:47 909.31 909.52 909.11 909.52 519.1K
09:48 909.58 909.84 909.58 909.84 280.6K
09:49 909.65 909.65 909.24 909.24 209.6K
09:50 909.20 909.24 909.19 909.19 706.2K
09:51 909.05 909.46 909.05 909.46 473.2K
09:52 909.26 909.45 909.26 909.45 345.2K
09:53 909.54 909.71 909.54 909.64 246.2K
09:54 909.71 910.32 909.71 910.32 241.2K
09:55 910.33 910.33 910.00 910.00 228.6K
09:56 910.07 910.27 909.97 909.97 279.0K
09:57 909.98 910.21 909.98 909.98 239.3K
09:58 910.00 910.48 910.00 910.48 184.5K
09:59 910.36 910.40 910.26 910.26 166.7K
10:00 910.21 910.26 910.19 910.26 250.4K
10:01 910.20 910.20 909.88 909.88 751.5K
10:02 909.79 910.00 909.68 910.00 241.7K
10:03 910.10 910.36 910.10 910.36 305.9K
10:04 910.40 910.47 909.98 909.98 187.2K
10:05 909.77 909.77 909.55 909.55 566.4K
10:06 909.59 909.83 909.59 909.83 367.1K
10:07 909.82 909.95 909.82 909.95 184.9K
10:08 910.10 910.13 910.01 910.01 180.8K
10:09 909.93 910.14 909.87 910.14 324.0K
10:10 910.09 910.35 910.09 910.35 269.9K
10:11 910.48 910.66 910.42 910.42 145.8K
10:12 910.47 910.61 910.47 910.61 162.9K
10:13 910.61 910.71 910.61 910.71 172.9K
10:14 910.52 910.58 910.46 910.58 217.1K
10:15 910.63 910.80 910.63 910.72 125.9K
10:16 910.55 910.70 910.48 910.70 192.5K
10:17 910.68 910.70 910.58 910.64 185.3K
10:18 910.69 910.86 910.69 910.80 206.9K
10:19 910.93 910.94 910.88 910.91 187.1K
10:20 910.87 910.87 910.82 910.82 203.0K
10:21 910.86 910.86 910.48 910.50 251.8K
10:22 910.49 910.50 910.46 910.50 142.7K
10:23 910.44 910.44 910.37 910.37 186.2K
10:24 910.41 910.53 910.39 910.44 357.4K
10:25 910.41 910.41 910.18 910.20 168.1K
10:26 910.15 910.23 910.15 910.21 353.2K
10:27 910.24 910.24 910.02 910.04 146.9K
10:28 910.12 910.13 910.07 910.10 320.6K
10:29 910.02 910.02 909.86 909.86 156.6K
10:30 909.87 909.92 909.87 909.88 114.7K
10:31 909.78 909.78 909.58 909.58 538.2K
10:32 909.50 909.62 909.50 909.62 363.9K
10:33 909.49 909.49 909.36 909.36 164.7K
10:34 909.28 909.28 909.14 909.21 307.5K
10:35 909.25 909.25 908.66 908.66 291.3K
10:36 908.65 908.65 908.39 908.40 180.8K
10:37 908.47 908.47 908.00 908.00 246.1K
10:38 908.06 908.06 907.91 907.94 198.4K
10:39 907.72 907.72 907.60 907.69 250.7K
10:40 907.75 907.75 907.55 907.55 125.8K
10:41 907.60 907.93 907.60 907.93 327.5K
10:42 907.84 907.84 907.70 907.70 178.9K
10:43 907.67 907.88 907.67 907.74 193.1K
10:44 907.74 907.74 907.58 907.58 123.1K
10:45 907.71 907.71 907.58 907.67 140.3K
10:46 907.73 907.84 907.68 907.83 160.1K
10:47 907.85 907.85 907.58 907.58 136.0K
10:48 907.52 907.75 907.52 907.75 127.2K
10:49 908.00 908.18 908.00 908.18 165.4K
10:50 908.23 908.60 908.23 908.60 125.9K
10:51 908.60 908.62 908.58 908.60 147.6K
10:52 908.65 908.74 908.58 908.74 170.6K
10:53 908.81 909.11 908.81 909.11 195.3K
10:54 909.30 909.39 909.27 909.39 272.0K
10:55 909.45 909.49 909.45 909.49 186.4K
10:56 909.51 909.51 909.45 909.45 150.8K
10:57 909.47 909.47 909.30 909.33 353.3K
10:58 909.32 909.38 909.32 909.38 220.2K
10:59 909.35 909.44 909.33 909.44 130.6K
11:00 909.45 909.45 909.37 909.39 234.7K
11:01 909.49 909.49 909.46 909.49 72.9K
11:02 909.53 909.53 909.22 909.22 206.9K
11:03 909.25 909.28 909.20 909.28 98.2K
11:04 909.33 909.37 909.33 909.36 104.6K
11:05 909.36 909.66 909.35 909.66 136.8K
11:06 909.66 909.91 909.66 909.91 116.8K
11:07 909.88 910.15 909.88 910.15 114.0K
11:08 910.20 910.33 910.20 910.30 131.4K
11:09 910.29 910.32 910.18 910.18 152.5K
11:10 910.22 910.22 910.16 910.22 110.7K
11:11 910.24 910.29 910.23 910.29 104.6K
11:12 910.30 910.40 910.30 910.38 113.4K
11:13 910.41 910.46 910.41 910.46 104.7K
11:14 910.51 910.67 910.41 910.41 186.9K
11:15 910.42 910.48 910.40 910.40 103.8K
11:16 910.44 910.44 910.35 910.35 90.3K
11:17 910.30 910.43 910.30 910.43 147.0K
11:18 910.41 910.41 910.33 910.33 71.5K
11:19 910.34 910.61 910.34 910.58 211.6K
11:20 910.75 910.82 910.64 910.64 141.8K
11:21 910.63 910.71 910.63 910.71 144.0K
11:22 910.72 910.72 910.63 910.63 83.3K
11:23 910.65 910.65 910.46 910.46 157.9K
11:24 910.45 910.47 910.45 910.47 165.9K
11:25 910.40 910.40 910.20 910.32 127.4K
11:26 910.31 910.31 910.05 910.05 139.5K
11:27 909.99 910.00 909.97 909.99 69.5K
11:28 909.99 910.00 909.80 909.80 127.7K
11:29 909.84 909.86 909.75 909.75 105.7K
11:30 909.65 909.71 909.63 909.63 114.8K
11:31 909.62 909.62 909.40 909.40 208.4K
11:32 909.36 909.36 909.31 909.32 105.0K
11:33 909.29 909.34 909.29 909.34 370.4K
11:34 909.40 909.40 909.32 909.39 130.1K
11:35 909.38 909.50 909.38 909.38 260.3K
11:36 909.42 909.54 909.39 909.54 134.4K
11:37 909.54 909.54 909.37 909.39 155.4K
11:38 909.36 909.36 909.24 909.24 162.1K
11:39 909.28 909.28 908.95 908.95 156.3K
11:40 908.82 908.90 908.70 908.70 169.3K
11:41 908.74 908.88 908.74 908.88 126.1K
11:42 908.85 908.85 908.73 908.79 105.9K
11:43 908.95 909.01 908.95 909.01 152.4K
11:44 909.03 909.12 909.03 909.12 122.6K
11:45 909.14 909.26 909.14 909.26 103.4K
11:46 909.09 909.09 908.99 908.99 86.4K
11:47 909.03 909.03 908.84 908.84 122.1K
11:48 908.80 908.84 908.80 908.83 62.2K
11:49 908.74 908.74 908.66 908.66 243.6K
11:50 908.54 908.67 908.54 908.67 124.7K
11:51 908.74 908.82 908.74 908.82 118.3K
11:52 908.85 909.09 908.85 909.09 83.8K
11:53 909.14 909.15 909.08 909.08 181.8K
11:54 909.03 909.06 909.03 909.04 71.5K
11:55 909.05 909.25 909.05 909.25 131.8K
11:56 909.23 909.23 909.18 909.20 99.5K
11:57 909.19 909.36 909.19 909.36 78.7K
11:58 909.40 909.40 909.36 909.36 117.8K
11:59 909.38 909.44 909.38 909.44 118.0K
12:00 909.45 909.59 909.45 909.59 86.2K
12:01 909.58 909.68 909.58 909.66 93.1K
12:02 909.65 910.01 909.65 910.01 129.3K
12:03 910.00 910.09 910.00 910.09 93.9K
12:04 910.07 910.07 909.75 909.75 197.9K
12:05 909.69 909.69 909.59 909.59 120.7K
12:06 909.62 909.67 909.62 909.67 52.0K
12:07 909.67 909.67 909.65 909.66 117.7K
12:08 909.63 909.63 909.55 909.56 55.8K
12:09 909.54 909.54 909.10 909.10 236.2K
12:10 909.05 909.10 909.01 909.10 74.9K
12:11 909.14 909.20 909.14 909.20 98.9K
12:12 909.26 909.27 909.26 909.27 51.5K
12:13 909.32 909.33 909.22 909.33 92.3K
12:14 909.39 909.45 909.39 909.45 68.2K
12:15 909.46 909.46 909.41 909.41 100.0K
12:16 909.39 909.39 909.34 909.34 40.6K
12:17 909.38 909.41 909.35 909.41 76.7K
12:18 909.39 909.51 909.39 909.51 163.8K
12:19 909.51 909.51 909.44 909.44 86.5K
12:20 909.44 909.44 909.41 909.44 85.2K
12:21 909.44 909.44 909.35 909.35 43.1K
12:22 909.36 909.40 909.36 909.38 103.0K
12:23 909.38 909.50 909.38 909.50 117.4K
12:24 909.52 909.59 909.52 909.59 138.0K
12:25 909.61 909.63 909.61 909.63 97.2K
12:26 909.60 909.66 909.60 909.66 134.4K
12:27 909.66 909.69 909.65 909.69 84.4K
12:28 909.69 909.69 909.64 909.66 49.2K
12:29 909.67 909.67 909.66 909.67 98.3K
12:30 909.72 909.79 909.71 909.71 127.9K
12:31 909.66 909.68 909.66 909.68 124.8K
12:32 909.67 909.75 909.67 909.74 91.0K
12:33 909.78 909.79 909.75 909.75 57.0K
12:34 909.77 909.85 909.77 909.85 167.5K
12:35 909.83 909.83 909.75 909.75 52.5K
12:36 909.74 909.85 909.74 909.85 53.1K
12:37 909.87 909.87 909.77 909.77 52.2K
12:38 909.79 909.80 909.76 909.76 67.1K
12:39 909.75 909.75 909.71 909.73 82.5K
12:40 909.75 909.75 909.70 909.70 46.5K
12:41 909.69 909.71 909.53 909.53 116.1K
12:42 909.51 909.51 909.45 909.45 517.0K
12:43 909.48 909.56 909.48 909.56 90.1K
12:44 909.60 910.01 909.60 910.01 476.7K
12:45 909.93 909.93 909.89 909.91 169.5K
12:46 909.85 909.85 909.79 909.84 179.2K
12:47 909.84 909.92 909.84 909.92 146.4K
12:48 909.92 909.96 909.88 909.88 93.4K
12:49 909.81 909.87 909.79 909.87 285.3K
12:50 909.89 909.95 909.89 909.91 104.9K
12:51 909.93 910.02 909.93 910.02 163.4K
12:52 910.03 910.04 910.02 910.02 90.6K
12:53 910.03 910.07 910.03 910.06 78.9K
12:54 910.08 910.08 910.05 910.08 113.3K
12:55 910.03 910.05 910.00 910.00 317.1K
12:56 909.97 909.97 909.92 909.95 119.7K
12:57 909.94 909.94 909.81 909.81 215.0K
12:58 909.78 909.78 909.54 909.54 231.6K
12:59 909.44 909.44 909.17 909.17 224.9K
13:00 909.17 909.27 909.16 909.27 126.6K
13:01 909.29 909.29 909.25 909.29 66.9K
13:02 909.32 909.51 909.32 909.51 80.9K
13:03 909.57 909.74 909.57 909.74 157.3K
13:04 909.70 909.70 909.66 909.66 76.0K
13:05 909.65 909.65 909.49 909.49 84.1K
13:06 909.46 909.46 909.41 909.43 0.0K
13:07 909.49 909.53 909.49 909.53 0.0K
13:08 909.54 909.63 909.54 909.63 0.0K
13:09 909.65 909.70 909.65 909.70 0.0K
13:10 909.73 909.73 909.53 909.54 0.0K
13:11 909.59 909.69 909.59 909.69 22.4K
13:12 909.68 909.78 909.68 909.78 58.0K
13:13 909.78 909.94 909.78 909.91 72.1K
13:14 910.01 910.16 910.01 910.16 98.8K
13:15 910.19 910.32 910.19 910.32 133.6K
13:16 910.38 910.51 910.38 910.51 400.1K
13:17 910.48 910.56 910.48 910.55 309.9K
13:18 910.54 910.54 910.51 910.52 106.2K
13:19 910.56 910.56 910.53 910.53 78.4K
13:20 910.55 910.63 910.54 910.63 96.1K
13:21 910.70 910.70 910.64 910.65 111.3K
13:22 910.60 910.60 910.55 910.55 85.2K
13:23 910.54 910.54 910.45 910.45 91.5K
13:24 910.50 910.52 910.49 910.52 247.2K
13:25 910.49 910.49 910.33 910.34 157.3K
13:26 910.33 910.33 910.28 910.30 232.1K
13:27 910.22 910.29 910.19 910.27 217.4K
13:28 910.25 910.25 910.20 910.20 70.6K
13:29 910.21 910.21 910.06 910.06 116.6K
13:30 909.98 909.98 909.86 909.86 210.6K
13:31 909.86 909.86 909.80 909.84 62.4K
13:32 909.84 909.94 909.84 909.94 62.6K
13:33 909.98 910.12 909.98 910.12 124.8K
13:34 910.13 910.29 910.13 910.29 224.1K
13:35 910.36 910.44 910.36 910.44 206.6K
13:36 910.47 910.47 910.36 910.36 47.1K
13:37 910.34 910.37 910.32 910.32 93.9K
13:38 910.36 910.41 910.34 910.41 88.6K
13:39 910.40 910.40 910.29 910.29 70.4K
13:40 910.32 910.34 910.32 910.34 94.3K
13:41 910.29 910.43 910.29 910.43 344.5K
13:42 910.37 910.38 910.35 910.35 130.2K
13:43 910.39 910.39 910.37 910.39 92.5K
13:44 910.40 910.48 910.40 910.43 204.0K
13:45 910.42 910.49 910.42 910.49 144.4K
13:46 910.46 910.46 909.96 909.96 319.0K
13:47 910.03 910.03 909.95 909.95 131.0K
13:48 909.99 909.99 909.74 909.74 167.9K
13:49 909.72 909.72 909.64 909.68 140.4K
13:50 909.69 909.70 909.68 909.70 193.4K
13:51 909.68 909.68 909.41 909.41 316.7K
13:52 909.39 909.50 909.39 909.50 236.8K
13:53 909.50 909.87 909.50 909.87 534.9K
13:54 909.86 909.88 909.84 909.85 54.5K
13:55 909.90 910.08 909.90 910.07 215.8K
13:56 910.10 910.28 910.06 910.28 171.8K
13:57 910.31 910.31 910.24 910.24 79.2K
13:58 910.21 910.22 910.18 910.22 108.2K
13:59 910.22 910.22 910.05 910.05 113.1K
14:00 910.02 910.02 909.79 909.79 206.8K
14:01 909.80 909.89 909.80 909.89 229.2K
14:02 909.88 909.97 909.84 909.97 71.2K
14:03 910.04 910.17 910.04 910.17 195.0K
14:04 910.16 910.24 910.16 910.23 148.2K
14:05 910.19 910.23 910.19 910.23 47.5K
14:06 910.22 910.30 910.22 910.30 88.3K
14:07 910.31 910.43 910.31 910.43 92.2K
14:08 910.51 910.60 910.51 910.60 118.6K
14:09 910.59 910.62 910.57 910.57 114.4K
14:10 910.57 910.62 910.55 910.60 131.9K
14:11 910.65 910.67 910.65 910.66 80.7K
14:12 910.65 910.65 910.54 910.54 119.1K
14:13 910.53 910.53 910.47 910.47 69.5K
14:14 910.48 910.49 910.35 910.35 130.0K
14:15 910.31 910.35 910.25 910.25 175.1K
14:16 910.22 910.32 910.22 910.27 108.4K
14:17 910.29 910.29 910.26 910.28 113.9K
14:18 910.38 910.38 910.35 910.35 207.7K
14:19 910.36 910.37 910.31 910.31 107.3K
14:20 910.30 910.30 910.22 910.26 606.1K
14:21 910.35 910.42 910.35 910.42 401.4K
14:22 910.42 910.51 910.42 910.51 246.2K
14:23 910.52 910.52 910.33 910.33 185.8K
14:24 910.34 910.39 910.33 910.39 78.9K
14:25 910.42 910.43 910.30 910.30 199.0K
14:26 910.32 910.32 910.22 910.22 222.3K
14:27 910.23 910.23 909.90 909.90 200.8K
14:28 909.94 909.94 909.85 909.85 140.1K
14:29 909.84 909.84 909.83 909.83 155.3K
14:30 909.84 910.02 909.84 910.02 113.3K
14:31 910.07 910.07 910.04 910.04 71.8K
14:32 910.03 910.06 910.02 910.02 145.7K
14:33 909.98 909.98 909.89 909.94 91.2K
14:34 909.92 909.98 909.92 909.98 104.8K
14:35 910.08 910.10 910.07 910.07 127.7K
14:36 910.11 910.12 910.06 910.12 143.9K
14:37 910.05 910.11 910.05 910.07 68.9K
14:38 910.06 910.15 910.04 910.04 72.4K
14:39 910.04 910.04 909.88 909.92 115.1K
14:40 909.89 909.89 909.78 909.78 98.3K
14:41 909.77 909.77 909.69 909.69 139.2K
14:42 909.70 909.72 909.68 909.68 61.1K
14:43 909.66 909.72 909.66 909.72 131.5K
14:44 909.71 909.71 909.61 909.61 146.5K
14:45 909.62 909.65 909.62 909.65 118.7K
14:46 909.66 909.66 909.55 909.58 104.6K
14:47 909.65 909.74 909.65 909.74 163.3K
14:48 909.72 909.78 909.71 909.78 89.0K
14:49 909.81 909.81 909.65 909.65 190.2K
14:50 909.59 909.73 909.59 909.73 250.8K
14:51 909.74 909.74 909.73 909.73 122.1K
14:52 909.73 909.81 909.73 909.77 61.1K
14:53 909.78 909.90 909.78 909.90 254.6K
14:54 910.04 910.05 909.99 909.99 182.8K
14:55 910.02 910.07 910.02 910.07 166.1K
14:56 910.18 910.32 910.18 910.32 182.1K
14:57 910.38 910.38 910.35 910.35 77.0K
14:58 910.35 910.40 910.32 910.32 98.2K
14:59 910.32 910.33 910.30 910.30 75.0K
15:00 910.27 910.41 910.27 910.41 124.7K
15:01 910.40 910.41 910.36 910.36 93.6K
15:02 910.44 910.49 910.38 910.48 261.4K
15:03 910.48 910.54 910.48 910.54 147.0K
15:04 910.57 910.68 910.57 910.68 229.2K
15:05 910.68 910.68 910.64 910.66 134.3K
15:06 910.64 910.65 910.62 910.64 219.8K
15:07 910.68 910.71 910.66 910.71 180.9K
15:08 910.77 910.80 910.77 910.79 123.2K
15:09 910.80 910.80 910.72 910.72 241.7K
15:10 910.74 910.74 910.64 910.64 150.3K
15:11 910.68 910.72 910.66 910.72 137.7K
15:12 910.76 910.79 910.76 910.77 139.1K
15:13 910.73 910.73 910.60 910.60 84.9K
15:14 910.59 910.63 910.59 910.60 114.8K
15:15 910.55 910.57 910.54 910.54 127.7K
15:16 910.53 910.57 910.53 910.55 89.4K
15:17 910.48 910.48 910.39 910.39 229.6K
15:18 910.37 910.47 910.37 910.47 149.3K
15:19 910.45 910.55 910.45 910.55 120.9K
15:20 910.58 910.58 910.56 910.58 251.9K
15:21 910.59 910.65 910.59 910.63 124.2K
15:22 910.67 910.67 910.60 910.65 273.8K
15:23 910.66 910.66 910.57 910.65 114.7K
15:24 910.63 910.64 910.61 910.64 118.2K
15:25 910.59 910.59 910.53 910.53 81.9K
15:26 910.53 910.53 910.49 910.49 128.6K
15:27 910.50 910.55 910.50 910.50 104.0K
15:28 910.48 910.59 910.48 910.59 99.5K
15:29 910.64 910.78 910.64 910.78 170.6K
15:30 910.76 910.84 910.76 910.84 193.0K
15:31 910.79 910.81 910.79 910.79 185.7K
15:32 910.75 910.79 910.70 910.79 349.4K
15:33 910.78 910.78 910.65 910.65 231.5K
15:34 910.67 910.75 910.67 910.73 240.4K
15:35 910.78 910.83 910.69 910.70 173.3K
15:36 910.69 910.77 910.69 910.77 184.1K
15:37 910.82 910.95 910.82 910.95 278.3K
15:38 910.94 911.02 910.94 911.00 265.4K
15:39 911.03 911.03 910.86 910.88 348.3K
15:40 910.87 910.87 910.58 910.58 415.5K
15:41 910.55 910.55 910.33 910.33 359.2K
15:42 910.29 910.33 910.28 910.28 192.4K
15:43 910.25 910.25 910.21 910.21 260.9K
15:44 910.26 910.31 910.26 910.31 280.7K
15:45 910.34 910.38 910.27 910.27 295.6K
15:46 910.25 910.26 910.20 910.20 304.8K
15:47 910.16 910.16 910.12 910.12 269.0K
15:48 910.14 910.22 910.14 910.22 270.8K
15:49 910.22 910.22 910.15 910.16 1,021.8K
15:50 910.10 910.10 909.97 910.05 933.3K
15:51 910.13 910.13 910.10 910.10 502.9K
15:52 909.97 909.97 909.89 909.89 555.2K
15:53 909.91 910.02 909.88 910.02 514.2K
15:54 909.91 909.91 909.76 909.76 798.2K
15:55 909.72 909.98 909.72 909.98 1,449.7K
15:56 910.09 910.11 910.06 910.11 1,239.6K
15:57 910.13 910.34 910.13 910.34 747.4K
15:58 910.32 910.37 910.32 910.37 985.0K
15:59 910.33 910.41 910.33 910.36 1,625.8K
16:00 910.21 910.21 910.21 910.21 7,963.6K
16:01 910.21 910.21 910.21 910.21 12.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据