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
09:30 909.59 909.83 909.45 909.45 1,906.4K
09:31 909.00 909.68 909.00 909.68 858.9K
09:32 909.90 910.54 909.90 910.54 424.5K
09:33 910.84 910.89 910.39 910.39 494.0K
09:34 909.87 909.87 909.10 909.10 318.5K
09:35 909.11 909.20 908.89 908.89 339.5K
09:36 908.95 909.15 908.87 908.89 223.3K
09:37 908.85 909.70 908.76 909.70 474.2K
09:38 909.51 909.51 909.18 909.25 342.5K
09:39 909.22 909.79 909.22 909.79 299.9K
09:40 909.74 909.84 909.51 909.51 233.7K
09:41 909.47 910.26 909.47 910.20 208.8K
09:42 910.20 910.73 910.20 910.73 177.3K
09:43 910.62 911.10 910.62 911.10 183.6K
09:44 911.28 911.39 911.28 911.39 167.8K
09:45 911.61 911.71 911.53 911.53 413.9K
09:46 911.46 911.51 911.40 911.40 237.7K
09:47 911.32 911.38 911.00 911.00 233.0K
09:48 910.99 911.39 910.82 911.39 223.8K
09:49 911.47 911.47 910.75 910.75 257.0K
09:50 910.81 910.81 910.34 910.35 235.8K
09:51 910.56 910.56 910.40 910.47 171.3K
09:52 910.23 910.28 910.21 910.28 135.5K
09:53 910.24 910.24 909.78 909.78 218.4K
09:54 909.80 909.85 909.77 909.77 215.9K
09:55 910.30 910.30 910.10 910.10 251.9K
09:56 910.08 910.08 910.04 910.06 189.4K
09:57 910.14 910.18 910.14 910.18 128.3K
09:58 910.29 910.29 909.72 909.72 202.4K
09:59 909.68 909.68 909.47 909.48 120.5K
10:00 909.51 909.59 909.51 909.52 205.5K
10:01 909.60 909.78 909.60 909.77 154.1K
10:02 909.73 909.76 909.61 909.74 143.4K
10:03 909.77 909.77 909.28 909.28 183.0K
10:04 909.28 909.43 909.28 909.29 71.6K
10:05 909.22 909.22 909.03 909.07 163.7K
10:06 908.98 908.98 908.72 908.96 220.1K
10:07 908.81 908.95 908.70 908.95 152.0K
10:08 908.90 908.90 908.76 908.76 108.9K
10:09 908.81 908.88 908.69 908.80 249.9K
10:10 908.80 908.91 908.80 908.80 175.3K
10:11 908.78 908.90 908.78 908.78 222.6K
10:12 908.75 908.84 908.75 908.82 80.9K
10:13 908.62 908.72 908.62 908.72 107.7K
10:14 908.75 908.87 908.75 908.81 158.4K
10:15 908.84 908.91 908.84 908.85 176.3K
10:16 908.78 908.79 908.52 908.52 220.6K
10:17 908.63 908.66 908.63 908.64 146.9K
10:18 908.65 908.65 908.47 908.56 265.6K
10:19 908.57 908.65 908.57 908.59 133.0K
10:20 908.62 908.62 908.27 908.27 171.4K
10:21 908.30 908.30 908.04 908.04 173.8K
10:22 907.87 907.87 907.58 907.58 358.2K
10:23 907.50 907.50 907.33 907.33 283.5K
10:24 907.21 907.21 906.59 906.59 233.1K
10:25 906.38 906.38 905.91 905.91 297.1K
10:26 905.86 905.91 905.84 905.84 176.8K
10:27 905.76 905.87 905.76 905.85 95.3K
10:28 905.88 906.06 905.84 906.06 167.5K
10:29 906.17 906.23 905.99 905.99 127.4K
10:30 905.98 905.98 905.88 905.92 142.3K
10:31 905.82 906.01 905.82 906.01 92.3K
10:32 906.23 906.33 906.23 906.30 152.0K
10:33 906.28 906.36 906.28 906.32 105.9K
10:34 906.47 906.50 906.46 906.50 94.6K
10:35 906.50 906.57 906.48 906.48 45.6K
10:36 906.42 906.42 906.15 906.15 150.0K
10:37 906.20 906.33 906.20 906.31 192.9K
10:38 906.38 906.38 906.34 906.35 146.4K
10:39 906.30 906.30 906.21 906.23 129.5K
10:40 906.22 906.37 906.13 906.13 268.0K
10:41 905.86 905.86 905.69 905.69 201.2K
10:42 905.62 905.62 905.46 905.49 116.7K
10:43 905.54 905.83 905.54 905.83 123.5K
10:44 905.81 905.88 905.71 905.71 612.8K
10:45 905.85 905.85 905.49 905.49 192.3K
10:46 905.47 905.62 905.47 905.53 194.1K
10:47 905.44 905.45 905.34 905.34 529.5K
10:48 905.32 905.44 905.24 905.44 128.1K
10:49 905.46 905.53 905.46 905.53 83.2K
10:50 905.49 905.49 905.30 905.30 235.9K
10:51 905.32 905.33 905.20 905.31 317.5K
10:52 905.32 905.36 905.31 905.35 135.6K
10:53 905.37 905.37 905.33 905.33 91.2K
10:54 905.33 905.33 905.18 905.20 128.0K
10:55 905.21 905.21 905.16 905.17 171.1K
10:56 905.23 905.28 905.21 905.28 133.8K
10:57 905.40 905.44 905.40 905.44 105.8K
10:58 905.42 905.59 905.39 905.59 129.2K
10:59 905.68 905.81 905.67 905.81 153.4K
11:00 905.89 905.90 905.82 905.89 207.6K
11:01 905.84 905.94 905.82 905.94 162.0K
11:02 905.92 906.01 905.92 905.98 311.6K
11:03 906.10 906.28 906.10 906.28 183.9K
11:04 906.29 906.39 906.29 906.39 155.5K
11:05 906.47 906.47 906.26 906.26 175.8K
11:06 906.30 906.30 906.18 906.25 298.0K
11:07 906.38 906.45 906.36 906.45 162.0K
11:08 906.50 906.50 906.35 906.38 120.4K
11:09 906.31 906.38 906.31 906.32 198.6K
11:10 906.25 906.37 906.22 906.37 197.9K
11:11 906.45 906.56 906.45 906.56 117.3K
11:12 906.54 906.54 906.48 906.48 178.8K
11:13 906.43 906.47 906.37 906.47 127.7K
11:14 906.52 906.64 906.51 906.64 262.1K
11:15 906.69 906.69 906.63 906.64 171.4K
11:16 906.63 906.74 906.59 906.74 130.5K
11:17 906.63 906.66 906.63 906.64 139.3K
11:18 906.67 906.69 906.65 906.65 110.4K
11:19 906.71 906.71 906.68 906.68 167.4K
11:20 906.70 906.70 906.52 906.52 140.7K
11:21 906.51 906.51 906.43 906.49 72.5K
11:22 906.54 906.60 906.54 906.59 64.2K
11:23 906.64 906.88 906.64 906.88 249.0K
11:24 906.92 906.95 906.92 906.92 114.5K
11:25 906.95 906.96 906.85 906.85 159.5K
11:26 906.86 906.86 906.85 906.85 92.7K
11:27 906.98 907.14 906.98 907.14 97.9K
11:28 907.11 907.12 907.05 907.12 90.4K
11:29 907.11 907.11 907.06 907.06 65.1K
11:30 907.09 907.12 907.08 907.10 207.2K
11:31 907.10 907.11 907.08 907.10 99.6K
11:32 907.08 907.14 907.08 907.13 175.8K
11:33 907.14 907.26 907.14 907.20 135.0K
11:34 907.24 907.31 907.24 907.29 109.0K
11:35 907.24 907.32 907.24 907.32 123.2K
11:36 907.29 907.49 907.29 907.48 146.8K
11:37 907.44 907.55 907.44 907.55 121.2K
11:38 907.64 907.68 907.64 907.64 169.7K
11:39 907.59 907.68 907.59 907.68 85.3K
11:40 907.72 907.77 907.70 907.77 71.2K
11:41 907.81 907.81 907.68 907.69 262.2K
11:42 907.65 907.65 907.57 907.57 125.3K
11:43 907.54 907.65 907.54 907.65 79.8K
11:44 907.70 907.85 907.70 907.84 68.0K
11:45 907.86 907.94 907.86 907.94 90.1K
11:46 907.94 907.95 907.92 907.92 97.7K
11:47 907.90 907.90 907.80 907.80 172.7K
11:48 907.84 907.90 907.83 907.83 90.7K
11:49 907.80 907.81 907.76 907.81 231.2K
11:50 907.85 907.86 907.84 907.84 98.5K
11:51 907.78 907.78 907.74 907.74 371.9K
11:52 907.74 907.74 907.70 907.71 94.5K
11:53 907.73 907.79 907.73 907.78 125.8K
11:54 907.76 907.76 907.67 907.67 193.8K
11:55 907.58 907.62 907.55 907.55 161.2K
11:56 907.56 907.59 907.51 907.59 131.8K
11:57 907.70 907.83 907.70 907.79 382.5K
11:58 907.75 907.88 907.69 907.88 144.2K
11:59 907.91 907.91 907.86 907.86 69.3K
12:00 907.85 907.96 907.85 907.88 112.9K
12:01 907.94 908.06 907.94 908.03 90.4K
12:02 907.99 908.04 907.99 908.04 42.9K
12:03 907.94 907.94 907.87 907.90 190.8K
12:04 907.83 907.83 907.77 907.77 160.6K
12:05 907.78 907.78 907.66 907.66 80.7K
12:06 907.63 907.63 907.58 907.58 134.9K
12:07 907.72 907.88 907.72 907.88 242.7K
12:08 907.85 907.90 907.85 907.88 91.5K
12:09 907.81 907.82 907.78 907.82 59.0K
12:10 907.81 907.84 907.78 907.84 67.5K
12:11 907.99 908.18 907.99 908.18 87.5K
12:12 908.21 908.21 908.12 908.12 158.0K
12:13 908.14 908.14 908.11 908.11 127.8K
12:14 908.07 908.07 907.94 907.96 51.1K
12:15 907.98 907.98 907.93 907.93 47.0K
12:16 907.76 907.76 907.70 907.70 127.1K
12:17 907.68 907.70 907.66 907.66 100.6K
12:18 907.65 907.69 907.65 907.69 94.0K
12:19 907.81 907.89 907.81 907.85 116.5K
12:20 907.87 907.87 907.72 907.72 138.4K
12:21 907.72 907.72 907.62 907.62 102.7K
12:22 907.64 907.72 907.64 907.72 42.1K
12:23 907.72 907.72 907.51 907.51 73.9K
12:24 907.51 907.51 907.45 907.45 64.2K
12:25 907.40 907.40 907.32 907.32 104.9K
12:26 907.35 907.37 907.28 907.28 75.9K
12:27 907.27 907.27 907.10 907.10 132.8K
12:28 907.05 907.07 907.01 907.02 172.2K
12:29 907.01 907.08 907.01 907.08 335.1K
12:30 907.15 907.19 907.15 907.19 108.4K
12:31 907.18 907.24 907.17 907.24 272.8K
12:32 907.24 907.36 907.24 907.36 77.1K
12:33 907.40 907.44 907.40 907.43 53.8K
12:34 907.43 907.43 907.29 907.29 130.3K
12:35 907.36 907.44 907.36 907.42 412.2K
12:36 907.42 907.47 907.42 907.47 102.0K
12:37 907.46 907.55 907.46 907.55 204.4K
12:38 907.60 907.60 907.53 907.60 87.8K
12:39 907.62 907.65 907.62 907.64 60.7K
12:40 907.61 907.67 907.61 907.67 115.4K
12:41 907.71 907.71 907.64 907.68 128.1K
12:42 907.70 907.71 907.69 907.69 100.3K
12:43 907.68 907.69 907.63 907.69 91.4K
12:44 907.71 907.71 907.61 907.61 34.6K
12:45 907.61 907.61 907.44 907.44 89.8K
12:46 907.49 907.50 907.49 907.50 64.2K
12:47 907.43 907.45 907.29 907.29 108.2K
12:48 907.26 907.26 907.10 907.10 183.2K
12:49 907.04 907.07 907.04 907.05 55.7K
12:50 907.03 907.14 906.99 907.14 135.4K
12:51 907.13 907.16 907.12 907.12 81.3K
12:52 907.09 907.14 907.09 907.14 57.5K
12:53 907.17 907.17 907.11 907.11 98.5K
12:54 907.09 907.17 907.09 907.16 76.9K
12:55 907.20 907.25 907.16 907.16 121.3K
12:56 907.16 907.28 907.16 907.28 76.0K
12:57 907.21 907.23 907.19 907.19 149.4K
12:58 907.18 907.18 907.13 907.13 62.3K
12:59 907.14 907.14 906.99 906.99 157.4K
13:00 906.92 907.09 906.92 907.09 168.4K
13:01 907.11 907.11 907.01 907.08 67.1K
13:02 907.06 907.06 907.02 907.02 63.4K
13:03 906.94 906.94 906.77 906.77 653.4K
13:04 906.73 906.73 906.46 906.46 83.9K
13:05 906.41 906.41 906.31 906.31 125.9K
13:06 906.28 906.28 906.24 906.24 92.0K
13:07 906.22 906.40 906.22 906.40 71.7K
13:08 906.54 906.59 906.49 906.49 418.1K
13:09 906.52 906.55 906.50 906.50 87.0K
13:10 906.51 906.51 906.47 906.51 105.9K
13:11 906.53 906.66 906.53 906.66 164.1K
13:12 906.66 906.67 906.66 906.67 91.2K
13:13 906.71 906.78 906.71 906.78 63.6K
13:14 906.82 906.82 906.76 906.76 92.3K
13:15 906.75 906.82 906.75 906.82 480.3K
13:16 906.81 906.81 906.70 906.70 190.3K
13:17 906.66 906.66 906.59 906.59 77.3K
13:18 906.57 906.57 906.49 906.49 117.2K
13:19 906.50 906.62 906.46 906.62 104.6K
13:20 906.67 906.81 906.67 906.81 366.2K
13:21 906.78 906.78 906.69 906.69 110.1K
13:22 906.67 906.80 906.67 906.80 111.7K
13:23 906.84 906.88 906.83 906.83 69.9K
13:24 906.76 906.76 906.66 906.72 119.1K
13:25 906.69 906.74 906.68 906.74 74.1K
13:26 906.74 906.74 906.73 906.73 115.1K
13:27 906.57 906.57 906.42 906.46 204.7K
13:28 906.51 906.51 906.32 906.32 140.1K
13:29 906.29 906.29 906.24 906.25 172.0K
13:30 906.19 906.19 905.93 905.94 373.5K
13:31 905.97 905.97 905.93 905.93 130.6K
13:32 905.92 905.99 905.92 905.94 51.3K
13:33 905.94 905.94 905.88 905.88 110.6K
13:34 905.78 905.82 905.78 905.81 156.3K
13:35 905.78 905.83 905.78 905.80 68.7K
13:36 905.84 905.84 905.76 905.78 95.8K
13:37 905.77 905.77 905.72 905.72 180.8K
13:38 905.73 905.73 905.67 905.70 84.8K
13:39 905.73 905.73 905.48 905.48 300.7K
13:40 905.44 905.44 905.42 905.42 116.4K
13:41 905.45 905.45 905.39 905.44 80.9K
13:42 905.47 905.79 905.47 905.79 165.3K
13:43 905.88 905.90 905.88 905.89 94.4K
13:44 905.95 905.99 905.94 905.97 68.4K
13:45 905.98 905.98 905.80 905.84 183.7K
13:46 905.90 906.03 905.90 906.00 132.6K
13:47 906.04 906.10 906.04 906.07 102.1K
13:48 906.06 906.06 906.04 906.04 76.4K
13:49 906.08 906.08 906.04 906.06 54.4K
13:50 906.15 906.15 905.99 905.99 122.2K
13:51 905.98 905.98 905.95 905.95 50.7K
13:52 905.91 905.91 905.73 905.73 95.2K
13:53 905.72 905.72 905.53 905.53 131.1K
13:54 905.54 905.54 905.51 905.54 99.6K
13:55 905.52 905.52 905.34 905.35 134.3K
13:56 905.37 905.41 905.37 905.41 75.3K
13:57 905.39 905.45 905.39 905.45 69.2K
13:58 905.47 905.48 905.47 905.47 67.6K
13:59 905.29 905.31 905.29 905.30 110.8K
14:00 905.36 905.54 905.36 905.54 106.5K
14:01 905.47 905.47 905.44 905.44 42.3K
14:02 905.44 905.51 905.44 905.47 116.1K
14:03 905.47 905.49 905.46 905.49 95.1K
14:04 905.50 905.72 905.50 905.72 115.4K
14:05 905.72 905.72 905.67 905.72 75.9K
14:06 905.69 905.77 905.69 905.77 70.4K
14:07 905.79 905.85 905.79 905.85 100.6K
14:08 905.86 905.86 905.84 905.84 132.0K
14:09 905.78 905.78 905.69 905.69 116.6K
14:10 905.69 905.69 905.67 905.67 57.8K
14:11 905.71 905.71 905.64 905.64 126.5K
14:12 905.62 905.63 905.60 905.63 49.5K
14:13 905.61 905.61 905.56 905.58 60.0K
14:14 905.58 905.58 905.50 905.50 142.1K
14:15 905.46 905.46 905.41 905.41 79.0K
14:16 905.45 905.49 905.45 905.46 108.1K
14:17 905.43 905.48 905.43 905.43 90.8K
14:18 905.49 905.63 905.49 905.63 107.0K
14:19 905.66 905.74 905.65 905.74 128.7K
14:20 905.79 905.84 905.78 905.84 97.6K
14:21 906.10 906.17 906.10 906.17 247.9K
14:22 906.19 906.20 906.16 906.19 91.3K
14:23 906.20 906.20 906.18 906.19 99.2K
14:24 906.18 906.18 906.11 906.14 142.6K
14:25 906.11 906.13 906.10 906.13 72.7K
14:26 906.04 906.04 905.93 905.93 110.9K
14:27 905.94 905.94 905.89 905.89 83.2K
14:28 905.89 905.89 905.83 905.84 80.6K
14:29 905.84 905.85 905.82 905.82 185.8K
14:30 905.79 905.83 905.79 905.80 80.7K
14:31 905.81 905.94 905.81 905.94 194.8K
14:32 905.97 905.99 905.95 905.99 125.9K
14:33 906.03 906.15 906.03 906.15 82.8K
14:34 906.16 906.21 906.15 906.21 86.5K
14:35 906.22 906.27 906.22 906.27 56.5K
14:36 906.27 906.35 906.27 906.35 94.0K
14:37 906.39 906.43 906.39 906.43 124.4K
14:38 906.47 906.49 906.38 906.38 127.5K
14:39 906.46 906.46 906.38 906.40 55.6K
14:40 906.42 906.42 906.26 906.32 138.4K
14:41 906.33 906.34 906.31 906.34 72.4K
14:42 906.38 906.49 906.38 906.49 103.1K
14:43 906.48 906.50 906.48 906.49 83.9K
14:44 906.39 906.42 906.39 906.42 100.6K
14:45 906.44 906.44 906.42 906.42 128.8K
14:46 906.40 906.47 906.40 906.47 103.4K
14:47 906.51 906.51 906.41 906.46 52.8K
14:48 906.43 906.45 906.42 906.44 63.5K
14:49 906.47 906.49 906.47 906.49 140.9K
14:50 906.47 906.47 906.37 906.37 112.6K
14:51 906.40 906.53 906.40 906.53 97.5K
14:52 906.48 906.56 906.48 906.53 68.1K
14:53 906.56 906.56 906.53 906.56 97.3K
14:54 906.62 906.68 906.62 906.68 122.9K
14:55 906.63 906.71 906.63 906.71 107.7K
14:56 906.69 906.69 906.43 906.43 338.1K
14:57 906.22 906.22 906.07 906.07 224.9K
14:58 906.07 906.07 906.06 906.07 90.9K
14:59 906.03 906.03 905.93 905.93 167.7K
15:00 905.98 906.32 905.98 906.32 137.4K
15:01 906.31 906.52 906.31 906.52 176.8K
15:02 906.56 906.61 906.56 906.61 129.1K
15:03 906.62 906.70 906.62 906.70 104.5K
15:04 906.68 906.72 906.65 906.72 76.8K
15:05 906.77 907.08 906.77 907.08 374.0K
15:06 907.10 907.22 907.10 907.22 116.0K
15:07 907.18 907.23 907.18 907.18 58.4K
15:08 907.17 907.23 907.16 907.23 135.2K
15:09 907.15 907.16 907.14 907.15 103.0K
15:10 907.18 907.18 907.10 907.10 94.5K
15:11 907.04 907.04 906.87 906.87 184.5K
15:12 906.89 906.93 906.88 906.93 194.7K
15:13 906.95 907.07 906.95 907.07 155.5K
15:14 907.10 907.10 907.02 907.05 102.5K
15:15 906.99 907.03 906.98 907.00 111.5K
15:16 906.98 907.00 906.94 906.94 191.5K
15:17 906.97 906.97 906.89 906.96 157.3K
15:18 906.96 906.96 906.89 906.89 133.1K
15:19 906.89 907.01 906.89 907.01 431.1K
15:20 907.07 907.07 906.92 906.92 108.1K
15:21 906.97 907.00 906.96 906.97 111.9K
15:22 906.93 906.99 906.91 906.93 178.8K
15:23 906.88 906.96 906.88 906.96 156.6K
15:24 907.01 907.04 907.01 907.04 495.1K
15:25 906.83 906.83 906.79 906.79 225.1K
15:26 906.80 906.80 906.71 906.72 186.9K
15:27 906.70 906.70 906.66 906.66 208.7K
15:28 906.59 906.59 906.54 906.54 185.6K
15:29 906.57 906.63 906.54 906.63 185.7K
15:30 906.66 906.66 906.63 906.63 320.4K
15:31 906.65 906.77 906.65 906.77 285.2K
15:32 906.76 906.78 906.61 906.61 308.1K
15:33 906.57 906.58 906.52 906.55 119.4K
15:34 906.66 906.66 906.51 906.54 182.9K
15:35 906.47 906.51 906.44 906.51 209.8K
15:36 906.58 906.63 906.56 906.63 202.0K
15:37 906.61 906.61 906.40 906.40 258.3K
15:38 906.42 906.44 906.42 906.44 156.6K
15:39 906.45 906.48 906.45 906.45 144.0K
15:40 906.41 906.43 906.37 906.43 342.6K
15:41 906.39 906.41 906.36 906.41 209.2K
15:42 906.32 906.35 906.32 906.33 277.7K
15:43 906.23 906.24 906.21 906.24 564.3K
15:44 906.15 906.28 906.15 906.28 395.8K
15:45 906.34 906.34 906.22 906.22 371.5K
15:46 906.22 906.22 906.08 906.08 182.3K
15:47 906.13 906.13 906.09 906.13 544.2K
15:48 906.17 906.17 906.07 906.07 329.8K
15:49 905.99 906.16 905.99 906.14 408.2K
15:50 905.64 905.64 905.40 905.55 3,232.9K
15:51 905.73 905.74 905.71 905.74 955.3K
15:52 905.87 905.94 905.87 905.93 694.1K
15:53 905.95 906.04 905.91 906.04 976.8K
15:54 905.97 905.97 905.93 905.93 864.2K
15:55 905.98 906.00 905.80 905.80 1,335.0K
15:56 905.95 905.95 905.71 905.71 1,677.3K
15:57 905.57 905.61 905.53 905.61 1,013.0K
15:58 905.47 905.69 905.47 905.69 994.6K
15:59 905.76 905.76 905.48 905.70 2,269.5K
16:00 905.91 905.91 905.91 905.91 133,403.5K
16:01 905.91 905.91 905.91 905.91 62.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据