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
09:30 943.58 943.79 943.46 943.46 1,996.4K
09:31 943.72 944.03 943.45 944.03 723.9K
09:32 944.09 944.71 944.09 944.71 570.8K
09:33 944.63 944.83 944.63 944.75 491.4K
09:34 944.63 944.63 944.37 944.37 595.9K
09:35 944.39 945.08 944.39 945.01 337.8K
09:36 944.66 945.52 944.66 945.52 617.2K
09:37 945.68 945.68 944.90 944.90 360.6K
09:38 945.19 945.41 945.19 945.28 393.4K
09:39 945.26 945.26 945.06 945.22 446.3K
09:40 945.42 945.42 945.05 945.05 302.1K
09:41 945.03 945.33 945.03 945.33 562.6K
09:42 945.26 945.26 945.16 945.16 230.5K
09:43 945.49 945.57 945.28 945.28 423.7K
09:44 945.10 945.10 944.78 944.81 332.1K
09:45 944.86 945.04 944.83 944.83 637.8K
09:46 944.85 944.89 944.72 944.80 397.8K
09:47 944.64 944.64 944.46 944.46 288.5K
09:48 944.14 944.23 944.14 944.23 412.1K
09:49 944.29 944.29 943.86 943.86 387.8K
09:50 943.74 943.95 943.74 943.95 284.9K
09:51 943.91 944.08 943.86 944.08 211.1K
09:52 943.82 943.82 943.02 943.02 466.3K
09:53 942.96 942.96 942.30 942.30 411.4K
09:54 942.08 942.08 941.50 941.50 555.3K
09:55 941.38 941.38 941.19 941.35 297.7K
09:56 941.48 941.48 940.94 940.94 246.9K
09:57 941.05 941.09 941.03 941.03 237.0K
09:58 940.76 940.76 940.60 940.67 313.6K
09:59 940.59 940.59 940.25 940.43 233.8K
10:00 940.53 940.58 940.44 940.44 295.2K
10:01 940.41 940.93 940.38 940.79 334.8K
10:02 940.87 941.09 940.87 941.01 361.6K
10:03 941.08 941.08 940.94 941.01 173.3K
10:04 941.14 941.45 941.14 941.45 167.8K
10:05 941.58 942.25 941.58 942.25 373.6K
10:06 942.35 942.52 942.35 942.35 255.5K
10:07 942.40 942.57 942.40 942.47 288.7K
10:08 942.56 943.35 942.56 943.35 197.9K
10:09 943.45 943.56 943.44 943.49 296.7K
10:10 943.35 943.35 943.09 943.20 241.3K
10:11 943.35 943.57 943.35 943.57 198.5K
10:12 943.59 943.82 943.59 943.67 189.4K
10:13 943.63 943.86 943.59 943.86 211.3K
10:14 943.85 943.96 943.80 943.96 517.5K
10:15 944.05 944.07 944.01 944.07 214.1K
10:16 944.11 944.15 944.11 944.12 179.2K
10:17 944.14 944.14 943.97 944.00 204.0K
10:18 944.01 944.24 943.96 944.24 304.1K
10:19 944.27 944.62 944.27 944.59 301.8K
10:20 944.65 944.65 944.38 944.38 338.2K
10:21 944.38 944.80 944.38 944.76 776.1K
10:22 944.78 944.79 944.40 944.40 290.2K
10:23 944.45 944.50 944.41 944.50 245.0K
10:24 944.51 944.51 944.37 944.38 240.6K
10:25 944.30 944.39 944.24 944.39 277.9K
10:26 944.47 944.47 944.31 944.31 232.9K
10:27 944.32 944.33 944.24 944.33 116.3K
10:28 944.48 944.49 944.47 944.49 211.0K
10:29 944.52 944.52 944.16 944.16 257.6K
10:30 944.13 944.13 943.84 943.84 327.2K
10:31 943.71 943.80 943.71 943.80 238.5K
10:32 943.86 944.29 943.86 944.29 204.6K
10:33 944.33 944.54 944.33 944.54 172.2K
10:34 944.55 944.89 944.55 944.89 197.0K
10:35 944.83 944.96 944.77 944.77 296.1K
10:36 944.90 945.09 944.90 945.09 136.9K
10:37 945.03 945.32 945.03 945.32 166.4K
10:38 945.29 945.33 945.29 945.33 120.5K
10:39 945.53 945.56 945.49 945.52 196.9K
10:40 945.53 945.71 945.43 945.71 225.6K
10:41 945.82 946.00 945.82 945.98 173.5K
10:42 946.01 946.03 945.96 945.96 192.3K
10:43 945.95 946.08 945.95 946.08 154.8K
10:44 946.15 946.23 946.08 946.23 157.4K
10:45 946.22 946.42 946.22 946.42 122.8K
10:46 946.39 946.48 946.27 946.27 170.9K
10:47 946.16 946.16 945.81 945.81 152.2K
10:48 945.72 945.73 945.71 945.72 116.1K
10:49 945.64 945.68 945.63 945.63 260.6K
10:50 945.66 945.77 945.66 945.77 269.1K
10:51 945.83 945.83 945.82 945.82 300.4K
10:52 945.97 946.07 945.97 946.05 131.8K
10:53 946.01 946.01 945.91 945.91 97.1K
10:54 945.89 945.99 945.82 945.82 169.3K
10:55 945.66 945.66 945.54 945.60 208.7K
10:56 945.43 945.43 945.27 945.30 257.9K
10:57 945.53 945.68 945.53 945.68 146.6K
10:58 945.73 945.92 945.73 945.92 165.8K
10:59 945.98 946.08 945.98 946.08 97.1K
11:00 945.92 946.17 945.92 946.17 334.3K
11:01 946.42 946.57 946.42 946.56 132.8K
11:02 946.71 946.76 946.71 946.76 167.8K
11:03 946.75 947.09 946.75 947.09 300.4K
11:04 947.13 947.59 947.13 947.59 190.7K
11:05 947.68 948.06 947.68 948.06 241.5K
11:06 948.01 948.05 948.01 948.05 170.1K
11:07 947.88 947.95 947.88 947.95 102.0K
11:08 948.11 948.19 948.11 948.19 193.3K
11:09 948.16 948.16 947.70 947.70 189.0K
11:10 947.34 947.34 947.21 947.34 147.8K
11:11 947.44 947.45 947.36 947.36 132.3K
11:12 947.34 947.37 947.18 947.18 170.5K
11:13 946.96 946.96 946.68 946.68 143.4K
11:14 946.65 946.70 946.61 946.70 103.9K
11:15 946.70 946.72 946.68 946.68 106.1K
11:16 946.59 946.59 946.39 946.39 98.6K
11:17 946.30 946.30 946.09 946.09 67.4K
11:18 946.08 946.09 946.00 946.00 243.1K
11:19 945.96 946.06 945.96 946.06 192.9K
11:20 946.15 946.37 946.14 946.37 291.2K
11:21 946.39 946.54 946.39 946.54 95.6K
11:22 946.56 946.63 946.56 946.63 82.0K
11:23 946.68 946.80 946.68 946.69 249.8K
11:24 946.82 946.91 946.82 946.91 93.8K
11:25 946.89 946.98 946.89 946.98 117.7K
11:26 946.90 946.93 946.87 946.87 80.3K
11:27 946.90 946.94 946.90 946.94 95.9K
11:28 946.90 946.97 946.90 946.95 91.1K
11:29 946.88 946.88 946.79 946.83 111.6K
11:30 946.65 946.72 946.65 946.71 433.0K
11:31 946.92 947.11 946.87 947.11 816.5K
11:32 947.14 947.23 947.14 947.23 259.9K
11:33 947.17 947.45 947.17 947.45 111.0K
11:34 947.48 947.76 947.48 947.76 434.1K
11:35 947.79 947.90 947.79 947.90 223.7K
11:36 947.89 947.89 947.80 947.80 126.9K
11:37 947.79 947.95 947.79 947.93 277.7K
11:38 948.04 948.04 948.00 948.00 106.8K
11:39 947.99 947.99 947.74 947.74 205.7K
11:40 947.69 947.69 947.49 947.49 121.3K
11:41 947.43 947.52 947.43 947.44 197.7K
11:42 947.46 947.51 947.45 947.49 106.9K
11:43 947.37 947.41 947.35 947.40 195.1K
11:44 947.40 947.40 947.32 947.32 133.2K
11:45 947.31 947.35 947.30 947.30 156.7K
11:46 947.35 947.35 947.28 947.28 134.1K
11:47 947.34 947.70 947.34 947.70 169.6K
11:48 947.77 947.87 947.77 947.85 221.5K
11:49 947.97 948.04 947.97 948.04 233.5K
11:50 947.99 948.25 947.99 948.25 189.0K
11:51 948.24 948.25 948.15 948.15 104.6K
11:52 948.16 948.28 948.16 948.28 265.1K
11:53 948.28 948.37 948.28 948.37 331.3K
11:54 948.44 948.55 948.44 948.55 64.9K
11:55 948.54 948.64 948.54 948.64 110.7K
11:56 948.63 948.65 948.58 948.61 166.8K
11:57 948.64 948.64 948.47 948.47 95.7K
11:58 948.35 948.39 948.35 948.39 114.8K
11:59 948.35 948.35 948.32 948.32 103.9K
12:00 948.29 948.29 948.15 948.15 158.0K
12:01 948.21 948.31 948.21 948.31 95.0K
12:02 948.31 948.31 948.17 948.17 232.0K
12:03 948.14 948.20 948.13 948.20 263.1K
12:04 948.18 948.22 948.18 948.21 89.2K
12:05 948.23 948.23 948.18 948.18 87.6K
12:06 948.18 948.32 948.18 948.31 122.7K
12:07 948.34 948.67 948.34 948.67 260.5K
12:08 948.71 948.71 948.59 948.59 235.7K
12:09 948.66 948.69 948.65 948.69 203.9K
12:10 948.73 948.97 948.73 948.97 174.3K
12:11 948.91 948.91 948.82 948.82 121.0K
12:12 948.77 948.78 948.72 948.76 187.0K
12:13 948.71 948.71 948.62 948.62 179.4K
12:14 948.60 948.60 948.56 948.59 227.2K
12:15 948.58 948.63 948.54 948.54 204.6K
12:16 948.52 948.54 948.52 948.54 119.3K
12:17 948.55 948.60 948.54 948.54 151.3K
12:18 948.64 948.75 948.64 948.75 145.6K
12:19 948.74 948.83 948.74 948.83 158.4K
12:20 948.85 948.91 948.85 948.90 185.0K
12:21 948.86 948.86 948.78 948.78 93.0K
12:22 948.78 948.78 948.64 948.64 153.0K
12:23 948.61 948.61 948.55 948.57 112.4K
12:24 948.58 948.60 948.55 948.55 171.7K
12:25 948.55 948.56 948.50 948.50 119.2K
12:26 948.53 948.53 948.39 948.39 204.3K
12:27 948.42 948.42 948.34 948.36 140.4K
12:28 948.33 948.33 948.25 948.25 179.8K
12:29 948.17 948.17 948.01 948.01 63.0K
12:30 947.59 947.67 947.59 947.66 267.1K
12:31 947.65 947.65 947.57 947.60 119.9K
12:32 947.70 947.86 947.70 947.86 169.5K
12:33 947.91 947.99 947.91 947.99 226.9K
12:34 947.99 948.10 947.99 948.09 98.5K
12:35 948.13 948.20 948.13 948.19 101.3K
12:36 948.26 948.26 948.23 948.23 245.1K
12:37 948.25 948.25 948.15 948.16 70.7K
12:38 948.16 948.16 948.00 948.00 87.4K
12:39 947.99 948.02 947.99 948.00 107.4K
12:40 947.90 947.90 947.55 947.55 163.2K
12:41 947.48 947.48 947.33 947.33 253.0K
12:42 947.31 947.31 947.17 947.19 109.1K
12:43 947.21 947.24 947.20 947.20 59.8K
12:44 947.23 947.23 947.17 947.18 166.9K
12:45 947.19 947.22 947.15 947.22 166.8K
12:46 947.21 947.22 947.15 947.15 111.6K
12:47 947.00 947.00 946.90 946.98 165.7K
12:48 947.02 947.11 947.02 947.11 82.1K
12:49 947.15 947.18 947.15 947.15 61.6K
12:50 947.11 947.16 947.11 947.16 100.7K
12:51 947.22 947.35 947.22 947.35 127.6K
12:52 947.47 947.67 947.47 947.67 117.6K
12:53 947.75 947.76 947.70 947.76 113.7K
12:54 947.78 947.85 947.78 947.80 162.4K
12:55 947.81 947.95 947.81 947.95 110.0K
12:56 947.97 947.97 947.90 947.95 109.6K
12:57 947.95 947.99 947.94 947.95 108.3K
12:58 947.94 947.94 947.76 947.76 117.2K
12:59 947.78 947.78 947.74 947.76 77.2K
13:00 947.89 948.08 947.89 948.08 128.9K
13:01 948.10 948.14 948.10 948.14 133.2K
13:02 948.16 948.20 948.14 948.14 119.9K
13:03 948.15 948.15 948.01 948.01 80.1K
13:04 948.08 948.08 948.05 948.05 80.2K
13:05 948.00 948.00 947.96 947.96 117.7K
13:06 947.96 947.96 947.88 947.88 124.7K
13:07 947.89 947.97 947.89 947.97 45.2K
13:08 947.95 947.95 947.86 947.86 178.2K
13:09 947.87 947.89 947.87 947.89 48.7K
13:10 947.89 947.98 947.89 947.96 67.3K
13:11 947.87 947.87 947.73 947.73 169.2K
13:12 947.73 947.78 947.73 947.78 53.0K
13:13 947.79 947.81 947.76 947.76 70.1K
13:14 947.78 947.85 947.78 947.85 94.6K
13:15 947.93 948.11 947.93 948.11 93.0K
13:16 948.15 948.23 948.15 948.23 66.8K
13:17 948.33 948.58 948.33 948.58 255.4K
13:18 948.60 948.65 948.60 948.64 52.8K
13:19 948.64 948.64 948.58 948.63 54.5K
13:20 948.65 948.82 948.65 948.82 100.2K
13:21 948.90 948.97 948.88 948.92 82.9K
13:22 948.95 948.95 948.85 948.85 85.5K
13:23 949.00 949.10 949.00 949.10 141.4K
13:24 949.15 949.31 949.15 949.31 186.7K
13:25 949.39 949.53 949.37 949.53 136.6K
13:26 949.61 949.61 949.59 949.61 86.2K
13:27 949.67 949.73 949.67 949.73 105.5K
13:28 949.81 950.10 949.81 950.10 156.5K
13:29 950.15 950.24 950.15 950.24 162.4K
13:30 950.32 950.35 950.32 950.35 454.1K
13:31 950.39 950.46 950.39 950.42 148.2K
13:32 950.38 950.38 950.27 950.29 157.4K
13:33 950.43 950.49 950.42 950.49 134.8K
13:34 950.51 950.52 950.43 950.43 82.0K
13:35 950.47 950.58 950.46 950.58 262.3K
13:36 950.62 950.68 950.62 950.67 108.2K
13:37 950.72 950.74 950.68 950.72 161.6K
13:38 950.74 950.83 950.74 950.80 67.0K
13:39 950.76 950.76 950.71 950.74 173.1K
13:40 950.76 950.77 950.75 950.77 165.3K
13:41 950.78 950.78 950.71 950.74 95.5K
13:42 950.77 950.85 950.77 950.85 167.9K
13:43 950.83 950.93 950.83 950.87 65.2K
13:44 950.86 950.86 950.82 950.82 72.6K
13:45 950.74 950.74 950.70 950.70 92.9K
13:46 950.66 950.66 950.59 950.59 213.1K
13:47 950.44 950.53 950.44 950.53 149.5K
13:48 950.56 950.56 950.47 950.47 97.0K
13:49 950.41 950.48 950.41 950.46 94.5K
13:50 950.47 950.54 950.47 950.51 94.8K
13:51 950.54 950.59 950.54 950.55 88.2K
13:52 950.57 950.60 950.57 950.57 61.7K
13:53 950.62 950.74 950.62 950.74 90.5K
13:54 950.75 950.75 950.67 950.68 115.3K
13:55 950.69 950.79 950.68 950.79 95.0K
13:56 950.83 950.88 950.81 950.88 153.7K
13:57 950.93 950.93 950.88 950.90 85.5K
13:58 950.88 950.89 950.84 950.86 600.1K
13:59 950.87 950.87 950.74 950.74 215.8K
14:00 950.76 950.83 950.76 950.82 207.0K
14:01 950.86 950.86 950.78 950.78 393.9K
14:02 950.79 950.91 950.79 950.89 150.3K
14:03 951.00 951.03 950.99 950.99 122.6K
14:04 951.00 951.05 951.00 951.05 99.3K
14:05 951.07 951.16 951.07 951.16 140.3K
14:06 951.16 951.23 951.16 951.23 113.8K
14:07 951.24 951.24 951.20 951.24 104.5K
14:08 951.21 951.29 951.21 951.29 115.5K
14:09 951.28 951.39 951.28 951.39 270.1K
14:10 951.36 951.36 951.30 951.31 131.3K
14:11 951.30 951.30 951.23 951.23 101.8K
14:12 951.30 951.38 951.30 951.38 177.8K
14:13 951.44 951.57 951.44 951.57 115.5K
14:14 951.66 951.71 951.66 951.69 88.2K
14:15 951.66 951.78 951.66 951.74 94.6K
14:16 951.68 951.73 951.68 951.73 59.9K
14:17 951.76 951.76 951.70 951.70 145.0K
14:18 951.43 951.43 951.30 951.37 350.0K
14:19 951.41 951.43 951.37 951.43 92.6K
14:20 951.48 951.60 951.48 951.60 145.7K
14:21 951.62 951.76 951.62 951.76 95.2K
14:22 951.86 951.94 951.86 951.94 168.8K
14:23 951.95 952.04 951.94 952.04 88.8K
14:24 952.19 952.28 952.19 952.28 137.9K
14:25 952.28 952.35 952.28 952.35 80.3K
14:26 952.33 952.33 952.27 952.27 157.5K
14:27 952.26 952.28 952.23 952.28 147.2K
14:28 952.26 952.26 952.12 952.12 138.1K
14:29 952.08 952.10 952.06 952.10 171.0K
14:30 952.12 952.19 952.12 952.14 171.5K
14:31 952.13 952.13 952.03 952.03 138.1K
14:32 951.96 951.96 951.91 951.91 173.1K
14:33 951.86 951.86 951.81 951.85 136.0K
14:34 951.82 951.91 951.82 951.91 209.3K
14:35 951.92 951.93 951.92 951.93 68.9K
14:36 951.97 952.13 951.97 952.13 276.7K
14:37 952.15 952.24 952.15 952.24 224.9K
14:38 952.27 952.27 952.21 952.21 130.9K
14:39 952.29 952.31 952.29 952.31 73.2K
14:40 952.29 952.33 952.27 952.27 231.6K
14:41 952.33 952.39 952.33 952.39 78.8K
14:42 952.39 952.47 952.39 952.45 185.8K
14:43 952.42 952.42 952.36 952.40 126.7K
14:44 952.36 952.44 952.36 952.44 246.2K
14:45 952.37 952.37 952.26 952.32 121.0K
14:46 952.35 952.46 952.35 952.46 315.3K
14:47 952.32 952.32 952.02 952.02 199.6K
14:48 952.04 952.04 951.84 951.84 109.3K
14:49 951.86 951.86 951.70 951.70 163.7K
14:50 951.74 952.09 951.74 952.09 212.9K
14:51 952.24 952.38 952.24 952.38 178.4K
14:52 952.37 952.37 952.34 952.37 220.8K
14:53 952.37 952.44 952.37 952.44 109.1K
14:54 952.45 952.49 952.45 952.49 293.9K
14:55 952.48 952.48 952.39 952.39 201.3K
14:56 952.48 952.54 952.48 952.53 154.7K
14:57 952.51 952.51 952.45 952.45 105.7K
14:58 952.42 952.42 952.30 952.30 129.6K
14:59 952.32 952.37 952.32 952.37 108.3K
15:00 952.38 952.38 952.31 952.31 141.2K
15:01 952.32 952.44 952.32 952.44 223.0K
15:02 952.47 952.50 952.46 952.50 120.8K
15:03 952.47 952.55 952.47 952.55 176.4K
15:04 952.59 952.68 952.59 952.68 118.8K
15:05 952.69 952.69 952.49 952.49 111.6K
15:06 952.46 952.51 952.46 952.50 161.7K
15:07 952.50 952.62 952.50 952.62 291.6K
15:08 952.68 952.79 952.68 952.79 101.8K
15:09 952.83 952.94 952.83 952.94 212.7K
15:10 952.93 952.96 952.80 952.80 271.0K
15:11 952.71 952.71 952.63 952.63 249.2K
15:12 952.67 952.71 952.67 952.71 58.5K
15:13 952.67 952.71 952.67 952.71 142.7K
15:14 952.73 952.77 952.73 952.75 204.7K
15:15 952.80 952.90 952.80 952.90 215.0K
15:16 952.93 952.99 952.91 952.99 134.3K
15:17 953.01 953.05 953.01 953.05 92.9K
15:18 952.98 952.98 952.89 952.89 141.0K
15:19 952.93 952.96 952.93 952.93 155.2K
15:20 952.97 952.97 952.84 952.89 108.6K
15:21 952.93 953.03 952.93 953.03 305.0K
15:22 953.10 953.38 953.10 953.38 245.4K
15:23 953.41 953.45 953.36 953.39 142.1K
15:24 953.42 953.45 953.41 953.43 94.9K
15:25 953.41 953.41 953.29 953.29 312.0K
15:26 953.27 953.27 953.22 953.22 172.1K
15:27 953.22 953.22 953.12 953.12 241.1K
15:28 953.15 953.20 953.15 953.17 152.5K
15:29 953.06 953.14 953.06 953.14 250.7K
15:30 953.16 953.16 952.96 952.96 293.4K
15:31 952.91 952.95 952.91 952.93 138.7K
15:32 952.87 952.87 952.83 952.83 213.8K
15:33 952.77 952.85 952.77 952.85 228.8K
15:34 952.85 952.94 952.85 952.92 287.1K
15:35 952.87 952.87 952.85 952.86 410.7K
15:36 952.77 952.77 952.68 952.73 276.0K
15:37 952.76 952.78 952.74 952.74 334.8K
15:38 952.86 952.89 952.86 952.88 276.9K
15:39 952.89 952.89 952.86 952.86 156.4K
15:40 952.88 952.97 952.88 952.97 233.8K
15:41 952.99 953.04 952.87 952.87 331.8K
15:42 952.81 952.86 952.81 952.82 191.7K
15:43 952.78 952.81 952.74 952.75 256.6K
15:44 952.71 952.71 952.68 952.69 287.2K
15:45 952.77 952.77 952.75 952.75 281.0K
15:46 952.70 952.70 952.55 952.55 218.0K
15:47 952.55 952.64 952.55 952.64 584.9K
15:48 952.65 952.65 952.59 952.60 276.1K
15:49 952.55 952.55 952.37 952.37 369.8K
15:50 952.32 952.32 952.21 952.28 994.2K
15:51 952.19 952.21 952.18 952.21 409.6K
15:52 952.16 952.16 951.96 951.96 483.0K
15:53 951.87 951.87 951.55 951.56 553.5K
15:54 951.50 951.50 951.23 951.23 499.5K
15:55 951.29 951.30 951.18 951.30 967.4K
15:56 951.40 951.44 951.29 951.29 628.1K
15:57 951.23 951.27 951.23 951.23 644.1K
15:58 951.23 951.33 951.22 951.30 713.8K
15:59 951.25 951.43 951.25 951.27 1,426.7K
16:00 951.38 951.38 951.38 951.38 9,415.4K
16:01 951.38 951.38 951.38 951.38 60.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据