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
09:30 925.80 925.80 925.48 925.48 1,827.3K
09:31 925.18 925.20 924.97 925.05 611.7K
09:32 925.65 926.07 925.65 925.74 889.8K
09:33 925.17 925.17 924.52 924.52 407.6K
09:34 924.56 924.56 924.34 924.34 393.0K
09:35 924.31 924.31 923.68 923.68 503.9K
09:36 923.48 923.48 922.66 922.66 493.5K
09:37 922.66 922.70 922.56 922.56 440.0K
09:38 922.40 922.40 921.66 921.66 418.7K
09:39 921.65 922.11 921.65 922.11 264.3K
09:40 922.03 922.05 921.61 921.61 669.1K
09:41 921.54 922.02 921.54 922.02 632.8K
09:42 921.98 921.98 921.83 921.93 488.0K
09:43 921.87 921.87 921.58 921.74 333.6K
09:44 921.63 921.72 921.61 921.72 346.4K
09:45 921.69 921.93 921.69 921.93 282.1K
09:46 922.21 922.62 922.21 922.62 741.6K
09:47 922.36 922.36 921.76 921.76 664.0K
09:48 921.85 922.29 921.85 922.10 210.4K
09:49 922.12 922.15 921.98 922.15 271.7K
09:50 922.66 922.76 922.64 922.65 359.9K
09:51 922.75 922.83 922.53 922.83 821.4K
09:52 922.94 923.16 922.94 923.16 652.6K
09:53 923.09 923.18 923.08 923.18 238.1K
09:54 923.17 923.18 922.99 922.99 506.5K
09:55 922.81 922.85 922.78 922.80 230.0K
09:56 922.69 922.70 922.67 922.69 199.5K
09:57 922.70 922.70 922.37 922.37 161.0K
09:58 922.39 922.60 922.39 922.60 658.8K
09:59 922.59 922.74 922.59 922.74 296.2K
10:00 922.89 922.89 922.50 922.50 228.1K
10:01 922.37 922.42 922.05 922.05 450.9K
10:02 921.93 921.93 921.58 921.58 296.6K
10:03 921.52 921.52 921.29 921.29 298.7K
10:04 920.97 920.97 920.42 920.42 362.5K
10:05 920.45 920.45 919.78 919.78 311.7K
10:06 919.69 919.69 919.40 919.40 716.0K
10:07 919.27 919.59 919.27 919.37 244.3K
10:08 919.24 919.33 919.21 919.33 201.7K
10:09 919.20 919.20 918.64 918.68 335.2K
10:10 918.71 918.78 918.65 918.78 244.6K
10:11 918.72 918.74 918.49 918.74 361.0K
10:12 918.97 919.36 918.97 919.34 539.9K
10:13 919.03 919.03 918.68 918.71 424.4K
10:14 918.66 918.66 918.40 918.40 367.0K
10:15 918.50 918.56 918.02 918.02 835.1K
10:16 918.17 918.17 917.64 917.64 365.3K
10:17 917.60 917.96 917.60 917.96 272.1K
10:18 917.91 918.04 917.89 918.04 241.0K
10:19 918.11 918.43 918.11 918.43 242.3K
10:20 918.57 918.57 918.44 918.48 389.5K
10:21 918.54 918.54 917.88 917.88 301.9K
10:22 917.70 917.70 917.41 917.41 249.0K
10:23 917.49 917.57 917.47 917.47 375.1K
10:24 917.38 917.38 917.12 917.12 2,048.4K
10:25 916.85 916.95 916.80 916.95 971.3K
10:26 916.98 917.06 916.94 917.06 524.9K
10:27 917.19 917.66 917.19 917.66 1,080.4K
10:28 917.68 918.27 917.68 918.27 1,576.0K
10:29 918.63 918.85 918.63 918.85 221.5K
10:30 918.56 918.56 918.37 918.39 764.4K
10:31 918.41 918.41 918.17 918.17 336.4K
10:32 918.09 918.14 917.72 918.14 520.2K
10:33 918.23 918.61 918.23 918.61 389.7K
10:34 918.59 918.70 918.59 918.66 283.9K
10:35 918.79 918.96 918.79 918.96 372.7K
10:36 918.87 919.03 918.87 919.03 356.7K
10:37 918.74 918.78 918.60 918.61 318.5K
10:38 918.68 918.73 918.68 918.73 202.6K
10:39 918.65 918.65 918.42 918.55 288.1K
10:40 918.58 918.68 918.58 918.68 202.2K
10:41 918.74 918.81 918.71 918.81 213.4K
10:42 918.74 918.74 918.57 918.59 136.1K
10:43 918.42 918.54 918.38 918.54 431.8K
10:44 918.59 918.75 918.59 918.75 444.7K
10:45 918.80 918.84 918.52 918.52 463.5K
10:46 918.49 918.51 918.32 918.39 465.1K
10:47 918.50 918.71 918.50 918.71 264.5K
10:48 918.78 918.85 918.77 918.85 358.5K
10:49 918.82 918.82 918.50 918.74 417.3K
10:50 918.66 918.66 918.51 918.51 261.0K
10:51 918.53 918.56 918.49 918.56 489.5K
10:52 918.59 918.65 918.37 918.37 296.8K
10:53 918.13 918.13 917.87 917.87 371.2K
10:54 917.87 917.90 917.82 917.82 2,135.9K
10:55 917.77 917.85 917.77 917.82 129.9K
10:56 917.35 917.35 917.16 917.16 300.2K
10:57 917.22 917.22 917.04 917.04 396.0K
10:58 916.96 917.10 916.96 917.00 261.2K
10:59 917.15 917.59 917.15 917.59 200.3K
11:00 917.52 917.52 917.33 917.48 282.2K
11:01 917.30 917.30 917.20 917.25 166.6K
11:02 917.24 917.46 917.19 917.46 241.6K
11:03 917.28 917.28 917.21 917.22 183.4K
11:04 917.37 917.37 917.31 917.31 147.3K
11:05 917.35 917.52 917.35 917.52 222.6K
11:06 917.44 917.44 917.03 917.07 393.7K
11:07 917.11 917.14 916.95 916.95 247.6K
11:08 916.93 917.22 916.86 916.86 182.1K
11:09 916.80 916.96 916.80 916.96 173.3K
11:10 916.96 917.08 916.96 917.08 216.1K
11:11 917.05 917.05 916.83 916.83 536.5K
11:12 916.79 916.79 916.53 916.53 131.8K
11:13 916.51 916.62 916.51 916.53 277.2K
11:14 916.61 916.61 916.48 916.61 243.4K
11:15 916.33 916.33 916.06 916.06 368.6K
11:16 916.05 916.24 916.05 916.24 217.5K
11:17 916.44 916.57 916.44 916.49 157.1K
11:18 916.48 916.61 916.44 916.61 188.5K
11:19 916.56 916.56 916.31 916.31 233.8K
11:20 916.23 916.31 916.23 916.30 199.3K
11:21 916.25 916.25 916.18 916.18 227.1K
11:22 916.19 916.30 916.19 916.30 213.3K
11:23 916.42 916.42 916.14 916.14 267.0K
11:24 916.07 916.22 916.07 916.22 177.3K
11:25 916.24 916.38 916.24 916.37 136.7K
11:26 916.49 916.62 916.49 916.60 113.3K
11:27 916.56 916.82 916.56 916.82 196.4K
11:28 916.74 916.85 916.73 916.79 137.5K
11:29 916.70 916.70 916.61 916.62 110.8K
11:30 916.65 916.70 916.61 916.70 170.9K
11:31 916.77 916.79 916.68 916.68 127.3K
11:32 916.46 916.54 916.46 916.53 114.5K
11:33 916.58 916.74 916.58 916.74 105.5K
11:34 916.80 916.93 916.80 916.93 206.1K
11:35 916.91 916.93 916.82 916.93 181.1K
11:36 916.92 917.05 916.92 917.05 231.2K
11:37 917.14 917.21 917.09 917.09 184.9K
11:38 917.05 917.37 917.05 917.37 234.6K
11:39 917.43 917.43 917.35 917.35 134.0K
11:40 917.36 917.37 917.33 917.37 136.0K
11:41 917.45 917.45 917.39 917.43 315.2K
11:42 917.45 917.48 917.43 917.43 184.5K
11:43 917.42 917.46 917.35 917.35 66.7K
11:44 917.33 917.33 917.20 917.20 161.9K
11:45 917.20 917.31 917.20 917.31 136.1K
11:46 917.32 917.32 917.21 917.22 104.0K
11:47 917.21 917.37 917.21 917.37 262.0K
11:48 917.38 917.39 917.28 917.28 150.9K
11:49 917.30 917.33 917.29 917.33 177.3K
11:50 917.51 917.72 917.51 917.72 474.3K
11:51 917.89 918.19 917.89 918.19 178.0K
11:52 918.16 918.16 918.08 918.11 201.8K
11:53 918.07 918.07 917.95 917.95 363.0K
11:54 917.94 917.97 917.92 917.94 83.5K
11:55 917.81 918.00 917.81 918.00 130.2K
11:56 918.06 918.16 918.01 918.16 654.8K
11:57 918.18 918.26 918.18 918.26 157.1K
11:58 918.25 918.29 918.07 918.07 125.5K
11:59 917.73 917.73 917.60 917.60 412.1K
12:00 917.63 917.63 917.57 917.58 80.1K
12:01 917.19 917.19 917.00 917.02 162.3K
12:02 917.01 917.06 916.98 917.06 143.9K
12:03 917.07 917.10 917.07 917.10 130.6K
12:04 917.08 917.08 916.90 916.90 172.3K
12:05 916.92 916.95 916.92 916.93 192.3K
12:06 916.84 916.88 916.78 916.81 185.7K
12:07 916.75 916.75 916.53 916.53 228.4K
12:08 916.48 916.48 916.33 916.33 243.6K
12:09 916.25 916.25 916.17 916.17 145.2K
12:10 916.15 916.24 916.15 916.24 102.7K
12:11 916.16 916.21 916.16 916.20 270.0K
12:12 916.19 916.19 916.13 916.15 79.1K
12:13 916.15 916.18 915.92 915.92 115.4K
12:14 915.88 915.91 915.86 915.91 110.4K
12:15 915.94 916.02 915.91 916.02 128.9K
12:16 916.10 916.16 916.09 916.16 174.8K
12:17 916.17 916.32 916.17 916.32 174.7K
12:18 916.43 916.61 916.43 916.61 200.2K
12:19 916.70 916.96 916.70 916.96 204.6K
12:20 917.01 917.23 917.01 917.23 241.1K
12:21 917.26 917.26 917.04 917.04 147.3K
12:22 917.09 917.31 917.09 917.31 112.8K
12:23 917.40 917.46 917.40 917.46 141.7K
12:24 917.47 917.48 917.42 917.46 75.6K
12:25 917.41 917.42 917.40 917.42 155.8K
12:26 917.47 917.62 917.47 917.62 162.2K
12:27 917.75 917.94 917.75 917.94 238.5K
12:28 917.95 918.05 917.95 918.05 344.5K
12:29 918.03 918.09 918.03 918.06 134.3K
12:30 918.06 918.07 918.02 918.02 149.3K
12:31 918.02 918.02 917.54 917.54 235.9K
12:32 917.48 917.52 917.47 917.52 92.6K
12:33 917.18 917.18 916.78 916.85 634.8K
12:34 916.82 916.82 916.72 916.74 72.6K
12:35 916.74 916.74 916.29 916.29 207.4K
12:36 916.26 916.26 916.17 916.20 195.0K
12:37 916.26 916.29 916.26 916.29 89.3K
12:38 916.32 916.68 916.32 916.68 109.9K
12:39 916.73 916.73 916.70 916.70 151.0K
12:40 916.70 916.80 916.70 916.80 108.8K
12:41 916.82 917.10 916.82 917.10 97.7K
12:42 917.01 917.15 916.98 917.15 228.6K
12:43 917.18 917.29 917.18 917.26 133.3K
12:44 917.26 917.26 917.22 917.24 83.2K
12:45 917.39 917.62 917.39 917.62 131.6K
12:46 917.68 917.84 917.68 917.84 174.4K
12:47 917.90 917.97 917.84 917.97 100.5K
12:48 918.11 918.17 918.10 918.17 121.7K
12:49 918.17 918.21 918.15 918.21 97.6K
12:50 918.22 918.22 918.19 918.19 139.3K
12:51 918.19 918.21 918.10 918.11 163.9K
12:52 918.07 918.08 918.04 918.04 90.6K
12:53 917.98 917.98 917.76 917.76 179.1K
12:54 917.83 917.83 917.46 917.46 130.8K
12:55 917.46 917.46 917.33 917.33 115.1K
12:56 917.34 917.92 917.34 917.92 403.2K
12:57 918.17 919.16 918.17 919.16 637.5K
12:58 919.82 919.84 919.68 919.68 239.0K
12:59 919.83 920.29 919.83 920.29 356.2K
13:00 920.32 920.71 920.28 920.71 306.5K
13:01 920.66 920.74 920.66 920.74 300.4K
13:02 920.97 921.15 920.97 921.07 649.1K
13:03 921.14 921.23 920.92 920.92 255.1K
13:04 920.96 921.02 920.80 920.80 146.4K
13:05 920.73 920.94 920.72 920.72 250.3K
13:06 920.54 920.54 920.45 920.46 150.3K
13:07 920.46 920.64 920.46 920.64 120.3K
13:08 920.77 920.85 920.77 920.79 161.8K
13:09 920.62 920.62 920.38 920.38 304.2K
13:10 920.25 920.25 920.16 920.19 289.2K
13:11 920.06 920.06 920.03 920.03 202.8K
13:12 920.04 920.12 919.92 919.92 129.6K
13:13 919.89 919.97 919.89 919.89 99.5K
13:14 919.87 920.05 919.87 920.05 145.3K
13:15 919.99 920.10 919.98 919.99 197.1K
13:16 919.89 919.89 919.86 919.89 193.3K
13:17 919.85 919.87 919.72 919.72 113.6K
13:18 919.77 919.77 919.67 919.67 266.0K
13:19 919.88 920.03 919.88 920.03 154.8K
13:20 920.07 920.19 920.07 920.19 119.0K
13:21 920.21 920.21 920.08 920.08 127.7K
13:22 920.16 920.24 920.16 920.24 116.0K
13:23 920.31 920.55 920.31 920.55 264.0K
13:24 920.51 920.68 920.51 920.68 156.1K
13:25 920.67 920.81 920.67 920.81 226.6K
13:26 920.92 921.08 920.92 921.08 390.8K
13:27 921.11 921.17 921.09 921.17 207.0K
13:28 921.19 921.27 921.19 921.27 102.3K
13:29 921.26 921.35 921.25 921.35 106.4K
13:30 921.25 921.53 921.25 921.53 213.3K
13:31 921.42 921.67 921.42 921.67 284.6K
13:32 921.64 921.69 921.62 921.62 96.3K
13:33 921.61 921.61 921.57 921.57 173.5K
13:34 921.54 921.54 921.05 921.05 211.8K
13:35 921.02 921.02 920.86 920.86 149.5K
13:36 920.85 920.97 920.85 920.97 178.4K
13:37 920.93 920.93 920.77 920.77 313.2K
13:38 920.76 920.84 920.76 920.84 216.3K
13:39 920.81 920.81 920.56 920.56 180.7K
13:40 920.52 920.72 920.52 920.72 102.2K
13:41 920.76 920.91 920.76 920.91 94.2K
13:42 920.95 921.02 920.95 921.01 117.1K
13:43 921.00 921.07 920.97 921.07 71.8K
13:44 921.09 921.11 921.08 921.11 73.4K
13:45 920.97 920.99 920.83 920.83 189.6K
13:46 920.84 920.84 920.67 920.67 193.0K
13:47 920.60 920.60 920.53 920.54 236.6K
13:48 920.58 920.70 920.58 920.64 148.0K
13:49 920.65 920.65 920.54 920.54 153.6K
13:50 920.55 920.55 920.50 920.50 154.3K
13:51 920.52 920.70 920.52 920.70 203.8K
13:52 920.71 920.71 920.58 920.62 156.5K
13:53 920.60 920.64 920.59 920.64 210.8K
13:54 920.48 920.56 920.48 920.55 514.0K
13:55 920.56 920.65 920.56 920.65 74.0K
13:56 920.76 920.76 920.66 920.66 162.7K
13:57 920.64 920.66 920.63 920.66 97.9K
13:58 920.72 920.72 920.65 920.65 109.4K
13:59 920.67 920.68 920.64 920.64 225.9K
14:00 920.61 920.67 920.60 920.67 119.3K
14:01 920.69 920.69 920.61 920.61 220.1K
14:02 920.64 920.64 920.60 920.63 162.4K
14:03 920.53 920.53 920.50 920.50 175.7K
14:04 920.50 920.74 920.50 920.74 89.1K
14:05 920.71 920.80 920.71 920.74 137.5K
14:06 920.64 920.68 920.64 920.68 105.3K
14:07 920.67 920.69 920.66 920.69 103.8K
14:08 920.67 920.67 920.61 920.61 96.2K
14:09 920.64 920.71 920.64 920.68 201.9K
14:10 920.72 920.82 920.72 920.82 116.4K
14:11 920.89 920.89 920.79 920.85 204.2K
14:12 920.85 920.85 920.84 920.85 90.3K
14:13 920.84 920.91 920.84 920.91 103.8K
14:14 920.71 920.71 920.56 920.56 185.1K
14:15 920.50 920.52 920.31 920.31 169.6K
14:16 920.32 920.32 920.20 920.20 218.6K
14:17 920.21 920.21 920.08 920.08 101.1K
14:18 919.89 919.92 919.88 919.92 133.8K
14:19 919.91 919.91 919.76 919.76 112.5K
14:20 919.74 919.74 919.53 919.53 97.8K
14:21 919.47 919.47 918.99 919.08 248.1K
14:22 919.09 919.12 919.09 919.10 144.0K
14:23 919.05 919.10 919.05 919.10 94.1K
14:24 919.05 919.12 919.05 919.12 176.6K
14:25 919.20 919.20 919.13 919.13 235.1K
14:26 919.09 919.09 918.95 918.95 155.5K
14:27 918.88 918.88 918.71 918.71 183.7K
14:28 918.50 918.53 918.50 918.52 132.1K
14:29 918.54 918.54 918.44 918.44 154.2K
14:30 918.47 918.47 918.42 918.42 150.5K
14:31 918.41 918.51 918.37 918.51 326.7K
14:32 918.45 918.45 918.41 918.41 121.0K
14:33 918.46 918.47 918.45 918.46 78.3K
14:34 918.37 918.38 918.32 918.38 112.4K
14:35 918.42 918.54 918.42 918.54 194.6K
14:36 918.61 918.95 918.61 918.95 154.2K
14:37 918.96 919.20 918.96 919.20 106.3K
14:38 919.19 919.31 919.19 919.31 121.9K
14:39 919.37 919.43 919.33 919.43 72.1K
14:40 919.41 919.47 919.41 919.47 170.6K
14:41 919.50 919.55 919.50 919.55 87.2K
14:42 919.57 919.73 919.57 919.73 104.6K
14:43 919.74 919.78 919.73 919.78 291.9K
14:44 919.80 919.80 919.74 919.79 77.7K
14:45 919.75 919.87 919.75 919.87 123.6K
14:46 919.84 919.90 919.84 919.88 63.8K
14:47 919.88 919.89 919.84 919.89 147.6K
14:48 919.86 919.97 919.86 919.97 186.3K
14:49 919.96 919.99 919.94 919.94 70.9K
14:50 919.93 919.93 919.86 919.88 84.0K
14:51 919.90 919.92 919.90 919.91 88.0K
14:52 919.89 919.96 919.89 919.96 115.1K
14:53 919.97 919.97 919.92 919.92 100.6K
14:54 919.90 919.90 919.75 919.75 104.8K
14:55 919.76 919.77 919.72 919.74 207.9K
14:56 919.73 919.73 919.69 919.69 157.2K
14:57 919.71 919.73 919.68 919.72 184.8K
14:58 919.74 919.77 919.74 919.75 127.6K
14:59 919.70 919.82 919.70 919.82 161.7K
15:00 919.79 919.82 919.79 919.82 200.1K
15:01 919.81 919.81 919.72 919.72 100.7K
15:02 919.72 919.72 919.57 919.57 155.7K
15:03 919.58 919.58 919.52 919.55 125.9K
15:04 919.57 919.58 919.55 919.55 491.2K
15:05 919.54 919.56 919.48 919.50 210.2K
15:06 919.54 919.54 919.52 919.53 132.8K
15:07 919.50 919.50 919.32 919.32 98.9K
15:08 919.21 919.21 919.15 919.18 182.1K
15:09 919.12 919.12 919.03 919.06 230.3K
15:10 919.09 919.09 918.78 918.78 179.9K
15:11 918.78 918.89 918.78 918.86 190.6K
15:12 918.82 918.82 918.73 918.75 170.2K
15:13 918.75 918.76 918.72 918.76 149.8K
15:14 918.74 918.86 918.74 918.86 139.4K
15:15 918.83 918.88 918.80 918.80 246.4K
15:16 918.82 918.85 918.80 918.85 155.5K
15:17 918.90 919.00 918.90 918.94 208.0K
15:18 918.91 918.91 918.82 918.86 171.8K
15:19 918.86 918.90 918.86 918.89 131.7K
15:20 918.90 918.90 918.74 918.74 289.7K
15:21 918.77 918.77 918.70 918.70 138.0K
15:22 918.70 918.70 918.60 918.66 154.1K
15:23 918.71 918.71 918.68 918.69 148.2K
15:24 918.69 918.69 918.58 918.58 113.4K
15:25 918.59 918.67 918.56 918.67 183.8K
15:26 918.70 918.79 918.70 918.78 433.7K
15:27 918.78 918.78 918.69 918.69 294.8K
15:28 918.77 918.77 918.63 918.63 225.6K
15:29 918.69 918.72 918.69 918.72 209.4K
15:30 918.68 918.68 918.64 918.68 133.3K
15:31 918.63 918.67 918.61 918.67 200.9K
15:32 918.69 918.71 918.65 918.70 195.7K
15:33 918.71 918.74 918.71 918.74 277.7K
15:34 918.81 918.92 918.81 918.92 175.0K
15:35 918.98 918.98 918.94 918.95 224.7K
15:36 918.95 919.00 918.89 919.00 487.2K
15:37 919.00 919.02 919.00 919.01 424.9K
15:38 919.10 919.19 919.09 919.19 425.2K
15:39 919.20 919.22 919.20 919.22 235.6K
15:40 919.29 919.29 919.16 919.16 289.3K
15:41 919.16 919.16 919.03 919.03 422.2K
15:42 918.94 918.94 918.71 918.71 450.5K
15:43 918.77 918.90 918.77 918.90 151.3K
15:44 918.92 919.01 918.92 919.01 243.7K
15:45 919.02 919.12 919.01 919.12 219.8K
15:46 919.15 919.18 919.09 919.09 302.7K
15:47 919.09 919.11 918.92 918.92 367.1K
15:48 918.92 918.92 918.87 918.87 320.6K
15:49 918.87 919.01 918.87 919.01 408.6K
15:50 918.96 918.96 918.85 918.85 1,103.0K
15:51 918.90 918.90 918.75 918.75 333.3K
15:52 918.76 918.83 918.76 918.83 397.1K
15:53 918.82 918.90 918.82 918.88 679.1K
15:54 918.86 918.86 918.81 918.81 517.5K
15:55 918.83 918.83 918.76 918.82 426.9K
15:56 918.89 919.03 918.89 919.03 687.0K
15:57 919.01 919.01 918.76 918.76 644.5K
15:58 918.78 918.92 918.78 918.89 837.3K
15:59 918.97 919.10 918.92 919.10 1,902.7K
16:00 918.92 918.92 918.92 918.92 8,755.8K
16:01 918.92 918.92 918.92 918.92 82.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据