S&P/TSX Canadian Smallcap (SPTSES)

SPTSES
🏛️ 加拿大 →
1,104.16
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 920.19 920.87 919.93 919.93 2,796.4K
09:31 919.69 919.69 918.76 919.10 670.4K
09:32 918.77 918.77 917.10 917.10 823.2K
09:33 916.69 916.69 915.50 915.50 605.3K
09:34 915.44 915.44 915.18 915.31 508.4K
09:35 915.12 915.58 915.12 915.24 488.5K
09:36 915.07 915.07 914.66 914.66 407.2K
09:37 914.57 914.57 914.40 914.44 416.4K
09:38 914.64 915.36 914.64 915.36 378.6K
09:39 915.46 915.46 915.33 915.38 227.7K
09:40 915.42 915.58 915.42 915.54 230.2K
09:41 915.56 915.65 915.56 915.65 324.0K
09:42 915.67 915.74 915.29 915.29 235.9K
09:43 915.30 915.52 915.30 915.52 478.1K
09:44 915.59 915.79 915.59 915.64 461.7K
09:45 915.69 915.97 915.63 915.78 479.6K
09:46 915.89 915.89 915.71 915.72 426.2K
09:47 915.95 916.07 915.95 916.06 363.5K
09:48 916.08 916.65 916.08 916.65 232.3K
09:49 916.51 916.90 916.51 916.90 201.2K
09:50 916.95 917.02 916.89 916.93 199.8K
09:51 917.08 917.19 917.08 917.11 180.2K
09:52 917.08 917.25 917.07 917.25 170.5K
09:53 917.61 918.02 917.61 918.02 208.3K
09:54 918.19 918.42 918.19 918.34 273.3K
09:55 918.36 918.40 918.23 918.23 499.1K
09:56 918.29 918.29 918.12 918.12 210.1K
09:57 918.24 918.40 918.24 918.40 147.6K
09:58 918.35 918.52 918.35 918.52 196.3K
09:59 918.49 918.74 918.49 918.74 165.4K
10:00 918.93 919.46 918.93 919.46 283.6K
10:01 919.65 919.88 919.65 919.88 329.3K
10:02 919.89 920.01 919.89 920.01 371.3K
10:03 920.20 920.29 920.16 920.25 323.0K
10:04 920.31 920.43 920.31 920.43 253.0K
10:05 920.36 920.52 920.36 920.51 137.9K
10:06 920.53 920.63 920.45 920.45 395.2K
10:07 920.51 920.85 920.51 920.85 329.6K
10:08 921.11 921.51 921.11 921.51 232.4K
10:09 921.67 921.89 921.67 921.89 319.6K
10:10 921.92 921.92 921.87 921.90 728.9K
10:11 921.86 921.94 921.86 921.94 266.2K
10:12 921.97 921.97 921.66 921.66 184.1K
10:13 921.46 921.46 921.32 921.32 323.6K
10:14 921.20 921.20 920.82 920.82 378.3K
10:15 920.89 921.31 920.89 921.31 295.9K
10:16 921.29 921.32 921.27 921.28 205.9K
10:17 921.22 921.22 921.09 921.11 242.9K
10:18 920.88 920.88 920.78 920.78 215.2K
10:19 920.98 921.05 920.96 920.96 167.6K
10:20 920.86 920.93 920.75 920.75 178.0K
10:21 920.75 920.75 920.54 920.54 385.5K
10:22 920.54 920.59 920.52 920.59 121.1K
10:23 920.49 920.49 920.26 920.26 144.3K
10:24 920.21 920.29 920.21 920.22 82.7K
10:25 920.24 920.24 920.07 920.07 214.9K
10:26 920.05 920.05 919.69 919.69 390.5K
10:27 919.71 919.71 919.56 919.56 327.5K
10:28 919.49 919.49 919.44 919.44 263.1K
10:29 919.49 919.56 919.49 919.56 131.9K
10:30 919.66 920.00 919.66 920.00 249.6K
10:31 920.09 920.09 920.07 920.07 223.9K
10:32 920.04 920.11 920.04 920.11 185.0K
10:33 920.08 920.08 919.73 919.73 214.0K
10:34 919.82 920.05 919.82 920.04 143.9K
10:35 920.15 920.39 920.15 920.38 396.1K
10:36 920.31 920.31 920.21 920.29 149.5K
10:37 920.26 920.64 920.26 920.64 291.8K
10:38 920.65 920.81 920.65 920.81 202.4K
10:39 920.91 921.04 920.91 921.02 299.0K
10:40 921.07 921.33 921.07 921.33 208.7K
10:41 921.33 921.42 921.33 921.42 183.9K
10:42 921.41 921.41 921.23 921.25 142.0K
10:43 921.44 921.58 921.44 921.56 191.3K
10:44 921.70 921.85 921.70 921.81 170.3K
10:45 921.75 921.91 921.75 921.91 277.1K
10:46 921.91 921.93 921.86 921.90 206.3K
10:47 921.88 921.88 921.72 921.77 302.5K
10:48 921.63 921.65 921.53 921.53 97.3K
10:49 921.51 921.51 921.47 921.47 100.0K
10:50 921.58 921.68 921.52 921.68 184.7K
10:51 921.72 921.72 921.69 921.69 114.0K
10:52 921.71 921.71 921.66 921.66 143.8K
10:53 921.63 921.67 921.56 921.67 218.5K
10:54 921.69 921.69 921.61 921.63 70.2K
10:55 921.63 921.63 921.52 921.55 143.9K
10:56 921.60 921.63 921.55 921.55 125.0K
10:57 921.32 921.32 921.06 921.06 247.2K
10:58 920.94 920.94 920.85 920.85 157.2K
10:59 920.86 920.89 920.86 920.89 111.5K
11:00 920.84 920.84 920.59 920.67 313.1K
11:01 920.64 920.66 920.54 920.54 294.3K
11:02 920.51 920.54 920.51 920.51 127.3K
11:03 920.47 920.48 920.41 920.41 120.1K
11:04 920.40 920.44 920.40 920.42 170.2K
11:05 920.37 920.42 920.37 920.41 155.9K
11:06 920.41 920.47 920.41 920.47 130.6K
11:07 920.47 920.47 920.37 920.37 194.1K
11:08 920.42 920.44 920.37 920.44 143.7K
11:09 920.47 920.53 920.47 920.53 158.8K
11:10 920.60 920.61 920.51 920.51 118.9K
11:11 920.60 920.64 920.60 920.64 100.1K
11:12 920.65 920.65 920.57 920.60 118.1K
11:13 920.60 920.73 920.60 920.73 128.8K
11:14 920.76 920.80 920.76 920.76 149.8K
11:15 920.89 921.02 920.85 921.02 139.3K
11:16 921.12 921.12 920.93 920.93 315.6K
11:17 920.81 920.83 920.73 920.75 275.1K
11:18 920.75 920.78 920.67 920.67 102.5K
11:19 920.70 920.70 920.62 920.63 181.6K
11:20 920.68 920.94 920.68 920.94 207.8K
11:21 920.91 921.01 920.90 921.00 205.9K
11:22 921.01 921.34 921.01 921.34 183.7K
11:23 921.32 921.36 921.32 921.33 217.5K
11:24 921.34 921.34 921.22 921.22 201.0K
11:25 921.26 921.26 921.09 921.10 88.8K
11:26 921.12 921.16 921.11 921.16 111.0K
11:27 921.18 921.18 921.07 921.07 141.5K
11:28 921.05 921.10 921.02 921.05 126.5K
11:29 921.00 921.05 921.00 921.05 116.2K
11:30 921.04 921.13 921.04 921.13 160.1K
11:31 921.20 921.54 921.20 921.54 268.9K
11:32 921.61 921.71 921.61 921.71 97.5K
11:33 921.65 921.65 921.61 921.64 119.0K
11:34 921.69 921.83 921.69 921.83 186.8K
11:35 921.77 921.87 921.77 921.87 121.4K
11:36 921.81 921.83 921.81 921.82 168.1K
11:37 921.82 921.91 921.82 921.84 125.5K
11:38 921.81 921.89 921.81 921.84 109.8K
11:39 921.82 921.89 921.82 921.89 126.6K
11:40 921.90 921.94 921.82 921.82 325.5K
11:41 921.83 921.83 921.74 921.78 218.8K
11:42 921.74 921.81 921.74 921.81 164.7K
11:43 921.84 922.03 921.84 922.03 144.0K
11:44 922.02 922.02 921.96 921.96 246.0K
11:45 922.00 922.17 922.00 922.17 137.5K
11:46 922.18 922.44 922.18 922.39 323.3K
11:47 922.40 922.41 922.40 922.41 253.2K
11:48 922.34 922.34 922.14 922.14 130.4K
11:49 922.26 922.26 922.18 922.18 135.9K
11:50 922.18 922.24 922.18 922.22 352.7K
11:51 922.20 922.20 922.12 922.15 223.5K
11:52 922.25 922.26 922.24 922.24 148.6K
11:53 922.25 922.25 922.06 922.06 252.3K
11:54 921.96 921.96 921.95 921.95 154.7K
11:55 922.06 922.22 922.06 922.20 158.1K
11:56 922.20 922.20 922.09 922.09 140.0K
11:57 922.06 922.08 922.01 922.08 102.5K
11:58 922.18 922.22 921.99 921.99 174.6K
11:59 921.93 921.98 921.93 921.98 196.0K
12:00 921.98 922.08 921.98 922.05 104.5K
12:01 922.06 922.08 922.05 922.08 96.6K
12:02 922.00 922.07 922.00 922.07 126.4K
12:03 922.08 922.14 922.08 922.14 228.4K
12:04 922.18 922.32 922.18 922.32 87.0K
12:05 922.33 922.33 922.25 922.32 109.1K
12:06 922.34 922.35 922.28 922.35 84.1K
12:07 922.40 922.40 922.35 922.39 106.9K
12:08 922.41 922.46 922.41 922.46 142.0K
12:09 922.46 922.46 922.43 922.43 74.4K
12:10 922.39 922.39 922.22 922.22 101.2K
12:11 922.19 922.29 922.19 922.29 108.4K
12:12 922.25 922.41 922.25 922.41 153.0K
12:13 922.40 922.43 922.40 922.42 151.4K
12:14 922.38 922.46 922.38 922.46 122.8K
12:15 922.49 922.54 922.49 922.54 77.5K
12:16 922.54 922.64 922.54 922.64 77.1K
12:17 922.64 922.67 922.59 922.59 155.3K
12:18 922.55 922.65 922.55 922.65 77.9K
12:19 922.67 922.67 922.31 922.31 671.3K
12:20 922.26 922.27 921.83 921.83 399.0K
12:21 921.77 921.77 921.29 921.29 350.5K
12:22 921.05 921.10 921.00 921.10 228.4K
12:23 921.15 921.26 921.11 921.26 157.4K
12:24 921.27 921.28 921.22 921.26 56.7K
12:25 921.26 921.31 921.08 921.08 198.5K
12:26 921.04 921.07 920.99 921.07 168.6K
12:27 921.48 921.64 921.48 921.64 254.0K
12:28 921.67 921.67 921.60 921.60 57.3K
12:29 921.60 921.62 921.59 921.60 97.0K
12:30 921.63 921.75 921.63 921.75 132.3K
12:31 921.81 921.90 921.81 921.90 173.1K
12:32 921.88 921.94 921.88 921.94 60.2K
12:33 922.13 922.13 922.07 922.12 140.6K
12:34 922.16 922.31 922.16 922.31 68.1K
12:35 922.36 922.68 922.36 922.68 116.9K
12:36 922.54 922.54 922.50 922.50 94.5K
12:37 922.61 922.63 922.59 922.63 102.4K
12:38 922.68 922.73 922.68 922.73 78.2K
12:39 922.71 922.71 922.61 922.61 90.3K
12:40 922.57 922.57 922.44 922.50 70.3K
12:41 922.47 922.53 922.47 922.50 78.4K
12:42 922.49 922.51 922.49 922.51 60.4K
12:43 922.50 922.50 922.43 922.43 128.3K
12:44 922.36 922.36 922.22 922.28 133.8K
12:45 922.25 922.25 922.09 922.09 104.1K
12:46 922.14 922.14 921.92 921.92 185.1K
12:47 921.89 921.91 921.87 921.91 145.9K
12:48 922.00 922.02 921.97 922.02 81.3K
12:49 921.99 921.99 921.87 921.87 78.5K
12:50 921.89 921.89 921.76 921.76 142.9K
12:51 921.75 921.82 921.75 921.82 139.0K
12:52 921.80 921.82 921.80 921.80 64.1K
12:53 921.84 921.85 921.80 921.80 154.6K
12:54 921.77 921.79 921.76 921.77 138.3K
12:55 921.75 921.75 921.55 921.55 274.1K
12:56 921.54 921.54 921.46 921.53 83.6K
12:57 921.48 921.48 921.25 921.25 341.1K
12:58 921.26 921.28 921.24 921.28 174.8K
12:59 921.27 921.39 921.25 921.39 136.1K
13:00 921.35 921.37 921.34 921.34 279.5K
13:01 921.36 921.43 921.36 921.40 77.4K
13:02 921.35 921.35 921.32 921.35 106.0K
13:03 921.36 921.36 921.27 921.32 125.6K
13:04 921.27 921.36 921.27 921.33 99.5K
13:05 921.33 921.35 921.31 921.35 93.0K
13:06 921.37 921.43 921.37 921.43 112.0K
13:07 921.39 921.44 921.39 921.42 127.2K
13:08 921.45 921.53 921.45 921.53 145.8K
13:09 921.58 921.73 921.58 921.73 134.5K
13:10 921.70 922.10 921.70 922.10 159.3K
13:11 922.14 922.21 922.14 922.21 86.6K
13:12 922.23 922.55 922.23 922.55 171.3K
13:13 922.58 922.70 922.58 922.69 82.8K
13:14 922.77 922.89 922.77 922.87 126.8K
13:15 922.92 922.92 922.80 922.80 147.3K
13:16 922.81 923.00 922.81 923.00 199.8K
13:17 923.04 923.14 923.04 923.14 172.6K
13:18 923.24 923.47 923.24 923.45 127.4K
13:19 923.44 923.47 923.43 923.47 169.0K
13:20 923.55 923.61 923.55 923.61 232.5K
13:21 923.64 923.66 923.46 923.46 209.1K
13:22 923.47 923.47 923.29 923.29 151.3K
13:23 923.29 923.29 923.24 923.24 102.2K
13:24 923.27 923.33 923.27 923.30 70.0K
13:25 923.25 923.26 923.22 923.22 52.2K
13:26 923.26 923.26 923.19 923.19 92.6K
13:27 923.14 923.14 923.05 923.05 146.4K
13:28 923.01 923.08 923.01 923.08 81.5K
13:29 923.02 923.08 922.98 923.08 97.8K
13:30 923.05 923.30 923.05 923.19 212.2K
13:31 923.28 923.34 923.27 923.34 91.2K
13:32 923.44 923.53 923.44 923.53 73.0K
13:33 923.84 923.86 923.82 923.82 255.1K
13:34 923.87 923.87 923.77 923.81 76.4K
13:35 923.81 923.89 923.81 923.89 89.1K
13:36 924.20 924.31 924.20 924.25 276.8K
13:37 924.24 924.24 924.04 924.04 142.9K
13:38 924.04 924.04 923.93 923.93 67.0K
13:39 923.91 923.91 923.85 923.85 33.7K
13:40 923.85 923.85 923.65 923.66 90.9K
13:41 923.76 923.81 923.76 923.79 104.6K
13:42 923.79 923.79 923.65 923.65 82.5K
13:43 923.60 923.60 923.39 923.41 68.0K
13:44 923.40 923.46 923.40 923.42 61.7K
13:45 923.42 923.43 923.41 923.41 68.3K
13:46 923.41 923.43 923.37 923.37 136.4K
13:47 923.43 923.43 923.37 923.37 72.6K
13:48 923.36 923.41 923.32 923.32 56.6K
13:49 923.32 923.38 923.32 923.38 244.3K
13:50 923.36 923.36 923.17 923.20 382.0K
13:51 923.17 923.24 923.16 923.24 167.8K
13:52 923.23 923.23 923.14 923.14 73.9K
13:53 923.10 923.10 922.91 922.94 133.5K
13:54 922.97 923.00 922.96 922.96 53.1K
13:55 922.98 923.07 922.98 923.06 69.4K
13:56 923.05 923.05 922.98 922.99 106.2K
13:57 922.96 922.96 922.84 922.85 82.3K
13:58 922.83 922.83 922.79 922.80 73.4K
13:59 922.81 922.88 922.81 922.85 76.1K
14:00 922.86 922.86 922.77 922.77 97.0K
14:01 922.74 922.74 922.69 922.72 99.0K
14:02 922.69 922.69 922.66 922.66 213.8K
14:03 922.66 922.68 922.64 922.66 147.5K
14:04 922.66 922.66 922.60 922.60 57.8K
14:05 922.56 922.58 922.56 922.56 99.5K
14:06 922.51 922.51 922.28 922.28 189.8K
14:07 922.27 922.29 922.27 922.28 106.3K
14:08 922.21 922.23 922.21 922.23 99.4K
14:09 922.22 922.25 922.21 922.25 83.0K
14:10 922.30 922.31 922.27 922.27 79.5K
14:11 922.32 922.32 922.28 922.29 194.7K
14:12 922.29 922.29 922.18 922.18 225.2K
14:13 922.18 922.20 922.16 922.20 80.3K
14:14 922.21 922.22 922.20 922.22 78.6K
14:15 922.26 922.27 922.21 922.27 68.6K
14:16 922.25 922.25 921.88 921.91 150.7K
14:17 921.89 921.97 921.86 921.86 134.1K
14:18 921.85 921.85 921.59 921.59 146.7K
14:19 921.56 921.58 921.37 921.37 490.1K
14:20 921.36 921.39 921.20 921.20 158.4K
14:21 920.92 920.92 920.57 920.57 194.0K
14:22 920.55 920.60 920.55 920.60 97.2K
14:23 920.68 920.69 920.59 920.59 226.3K
14:24 920.46 920.49 920.41 920.49 60.2K
14:25 920.46 920.52 920.46 920.49 109.7K
14:26 920.51 920.73 920.51 920.73 94.2K
14:27 920.75 920.77 920.75 920.77 92.1K
14:28 920.79 920.89 920.79 920.88 122.9K
14:29 920.85 920.85 920.63 920.63 149.2K
14:30 920.60 920.63 920.56 920.63 101.7K
14:31 920.73 920.87 920.73 920.87 282.5K
14:32 920.91 920.92 920.84 920.84 86.4K
14:33 920.86 920.87 920.84 920.87 127.2K
14:34 920.84 920.88 920.84 920.84 249.2K
14:35 920.85 920.85 920.79 920.79 71.8K
14:36 920.83 920.93 920.83 920.93 86.5K
14:37 920.97 921.14 920.97 921.14 91.4K
14:38 921.18 921.34 921.18 921.34 165.8K
14:39 921.40 921.52 921.40 921.52 120.1K
14:40 921.54 921.54 921.50 921.51 80.3K
14:41 921.55 921.67 921.55 921.67 163.3K
14:42 921.72 921.99 921.72 921.99 169.0K
14:43 922.23 922.47 922.23 922.47 223.8K
14:44 922.50 922.57 922.50 922.57 117.1K
14:45 922.58 922.60 922.56 922.56 62.4K
14:46 922.54 922.69 922.54 922.69 88.0K
14:47 922.75 922.75 922.68 922.69 125.9K
14:48 922.71 922.79 922.71 922.79 183.0K
14:49 922.89 923.03 922.89 923.03 158.6K
14:50 923.07 923.08 923.07 923.08 54.9K
14:51 923.16 923.25 923.16 923.18 109.4K
14:52 923.10 923.10 923.07 923.07 200.0K
14:53 923.05 923.05 922.87 922.90 177.6K
14:54 922.92 922.95 922.91 922.91 124.8K
14:55 922.94 922.98 922.94 922.94 65.7K
14:56 922.95 922.98 922.95 922.97 87.6K
14:57 922.94 923.01 922.94 922.99 68.1K
14:58 923.03 923.06 922.98 922.99 82.8K
14:59 922.98 922.99 922.97 922.99 111.8K
15:00 922.94 922.95 922.91 922.91 128.7K
15:01 922.89 922.93 922.87 922.93 185.9K
15:02 922.88 922.88 922.78 922.82 186.8K
15:03 922.86 922.91 922.86 922.91 77.2K
15:04 922.94 922.95 922.92 922.92 120.4K
15:05 922.90 922.90 922.72 922.72 89.7K
15:06 922.70 922.70 922.62 922.62 461.7K
15:07 922.60 922.62 922.60 922.61 132.4K
15:08 922.50 922.50 922.48 922.48 117.7K
15:09 922.51 922.51 922.45 922.47 71.6K
15:10 922.52 922.70 922.52 922.70 129.8K
15:11 922.74 922.96 922.74 922.96 129.7K
15:12 923.04 923.28 923.04 923.28 195.2K
15:13 923.33 923.47 923.33 923.47 292.6K
15:14 923.53 923.71 923.53 923.70 128.0K
15:15 923.69 923.73 923.67 923.73 78.0K
15:16 923.71 923.71 923.66 923.66 134.7K
15:17 923.67 923.73 923.62 923.73 114.6K
15:18 923.76 923.99 923.76 923.99 266.2K
15:19 923.97 924.02 923.94 923.94 106.9K
15:20 923.93 923.93 923.90 923.90 97.3K
15:21 923.85 924.03 923.85 924.03 119.9K
15:22 923.99 924.07 923.99 924.04 97.2K
15:23 924.04 924.04 923.98 923.98 135.1K
15:24 923.93 924.05 923.93 924.05 154.3K
15:25 924.04 924.06 924.03 924.06 195.7K
15:26 923.99 924.08 923.98 924.08 211.9K
15:27 924.01 924.01 923.94 923.94 330.8K
15:28 923.86 923.86 923.77 923.84 316.9K
15:29 923.85 923.85 923.79 923.79 113.5K
15:30 923.75 923.75 923.62 923.62 263.3K
15:31 923.69 923.69 923.66 923.66 210.1K
15:32 923.76 923.85 923.76 923.85 194.7K
15:33 923.92 924.06 923.92 924.06 203.0K
15:34 924.05 924.07 923.96 923.96 195.2K
15:35 923.92 923.99 923.92 923.95 203.8K
15:36 923.96 924.06 923.96 924.06 151.5K
15:37 924.06 924.14 924.06 924.11 109.5K
15:38 924.10 924.10 924.05 924.05 153.4K
15:39 924.01 924.03 924.00 924.00 187.9K
15:40 923.85 923.86 923.81 923.81 262.8K
15:41 923.80 923.80 923.68 923.68 217.3K
15:42 923.67 923.67 923.67 923.67 186.7K
15:43 923.65 923.67 923.56 923.56 160.0K
15:44 923.48 923.65 923.48 923.65 238.7K
15:45 923.69 923.74 923.64 923.64 244.1K
15:46 923.62 923.62 923.59 923.61 245.8K
15:47 923.85 923.85 923.74 923.74 283.3K
15:48 923.75 923.75 923.64 923.64 297.5K
15:49 923.66 923.77 923.66 923.77 319.1K
15:50 923.94 923.97 923.80 923.81 566.5K
15:51 923.76 923.88 923.76 923.88 313.0K
15:52 923.88 923.96 923.88 923.93 324.5K
15:53 924.00 924.11 924.00 924.11 583.4K
15:54 924.10 924.19 924.10 924.16 438.5K
15:55 924.08 924.38 924.08 924.37 682.9K
15:56 924.29 924.29 924.24 924.24 562.3K
15:57 924.31 924.36 924.31 924.36 704.8K
15:58 924.42 924.43 924.31 924.31 638.3K
15:59 924.43 924.57 924.43 924.57 1,529.3K
16:00 924.52 924.52 924.52 924.52 6,874.1K
16:01 924.52 924.52 924.52 924.52 0.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据