S&P/TSX Canadian Smallcap (SPTSES)

SPTSES
🏛️ 加拿大 →
1,104.27
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 921.07 921.07 920.87 921.07 2,885.6K
09:31 920.19 920.19 918.21 918.21 830.6K
09:32 918.27 918.27 917.40 917.40 871.8K
09:33 916.97 916.97 916.36 916.56 866.3K
09:34 916.58 916.58 915.96 915.96 583.1K
09:35 915.86 915.86 915.32 915.65 401.6K
09:36 915.46 915.46 915.07 915.08 365.1K
09:37 914.63 914.71 914.32 914.71 469.8K
09:38 914.56 914.56 913.89 913.89 466.8K
09:39 913.67 913.67 912.88 912.88 415.7K
09:40 912.69 912.69 912.00 912.00 352.3K
09:41 912.08 912.08 911.46 911.59 261.7K
09:42 911.85 911.85 911.25 911.25 314.4K
09:43 911.45 911.86 911.30 911.86 522.9K
09:44 912.45 912.73 912.29 912.73 647.7K
09:45 912.75 913.20 912.75 913.20 307.6K
09:46 913.55 913.55 913.02 913.02 314.2K
09:47 912.83 913.22 912.67 913.22 211.3K
09:48 913.22 913.28 913.13 913.13 234.5K
09:49 912.73 912.73 912.07 912.07 647.1K
09:50 911.72 911.97 911.72 911.74 404.1K
09:51 911.38 911.38 911.06 911.13 400.4K
09:52 910.94 910.94 910.57 910.57 299.1K
09:53 910.03 910.03 909.66 909.66 580.2K
09:54 909.64 910.00 909.64 910.00 271.6K
09:55 910.26 910.38 910.17 910.17 331.7K
09:56 910.13 910.81 910.13 910.81 424.3K
09:57 910.88 911.08 910.88 910.96 396.0K
09:58 910.87 910.87 910.63 910.73 363.2K
09:59 911.03 911.05 910.94 911.05 222.1K
10:00 911.64 911.94 911.40 911.40 392.0K
10:01 911.66 911.69 910.94 910.94 472.4K
10:02 910.85 910.85 910.34 910.34 307.7K
10:03 910.10 910.61 910.10 910.61 207.5K
10:04 910.91 910.98 910.87 910.89 289.8K
10:05 910.60 910.60 910.50 910.53 351.8K
10:06 910.54 910.54 910.21 910.21 378.2K
10:07 910.30 910.71 910.30 910.70 254.4K
10:08 910.51 910.68 910.51 910.64 405.7K
10:09 911.06 911.52 911.06 911.52 378.6K
10:10 911.61 912.33 911.61 912.33 302.6K
10:11 912.77 913.06 912.77 913.06 423.1K
10:12 913.22 914.11 913.22 914.11 309.5K
10:13 914.78 915.05 914.78 915.00 583.6K
10:14 914.89 914.89 914.46 914.47 241.2K
10:15 914.54 915.63 914.54 915.63 277.2K
10:16 915.67 916.43 915.67 916.43 252.8K
10:17 916.60 917.17 916.60 917.17 199.5K
10:18 917.21 918.00 917.21 918.00 233.4K
10:19 917.93 918.16 917.93 918.16 295.2K
10:20 918.06 918.23 918.06 918.18 249.2K
10:21 918.36 918.36 918.03 918.20 323.7K
10:22 918.33 918.65 918.33 918.65 326.7K
10:23 918.57 918.75 918.52 918.75 310.7K
10:24 918.91 918.91 918.30 918.30 322.0K
10:25 917.94 917.94 917.54 917.54 298.1K
10:26 916.86 916.86 916.71 916.86 207.9K
10:27 916.87 917.05 916.86 917.05 314.8K
10:28 917.14 917.27 917.08 917.08 174.6K
10:29 916.85 916.87 916.66 916.81 413.6K
10:30 916.83 917.10 916.83 917.10 315.6K
10:31 916.86 916.86 916.73 916.74 215.4K
10:32 916.74 917.06 916.69 917.06 161.1K
10:33 917.21 917.53 917.21 917.49 143.1K
10:34 917.56 917.56 917.18 917.18 279.1K
10:35 917.12 917.12 917.01 917.01 233.9K
10:36 916.98 916.98 916.85 916.85 187.2K
10:37 916.75 916.99 916.74 916.99 184.1K
10:38 917.07 917.07 917.01 917.05 125.2K
10:39 917.05 917.05 916.71 916.71 206.5K
10:40 916.56 916.56 916.37 916.38 174.3K
10:41 916.46 916.46 916.37 916.39 336.0K
10:42 916.47 916.47 916.35 916.35 172.5K
10:43 916.28 916.28 916.11 916.17 153.1K
10:44 915.97 916.07 915.92 916.07 191.4K
10:45 916.16 916.79 916.16 916.79 274.1K
10:46 917.29 917.53 917.29 917.53 262.1K
10:47 917.79 917.95 917.79 917.85 209.2K
10:48 917.72 917.72 916.99 916.99 283.5K
10:49 916.67 916.67 916.56 916.63 242.0K
10:50 916.66 916.66 916.41 916.41 117.7K
10:51 916.30 916.30 915.95 915.95 225.2K
10:52 915.56 915.68 915.56 915.68 213.0K
10:53 915.75 915.82 915.75 915.79 219.6K
10:54 915.79 916.15 915.79 916.15 83.9K
10:55 916.13 916.17 916.12 916.17 157.1K
10:56 916.17 916.26 916.07 916.07 148.7K
10:57 915.74 915.86 915.73 915.86 147.5K
10:58 915.96 915.96 915.94 915.94 127.0K
10:59 915.72 915.72 915.60 915.62 125.6K
11:00 915.71 915.82 915.71 915.72 260.6K
11:01 915.51 915.51 915.27 915.28 290.0K
11:02 915.24 915.44 915.24 915.44 272.7K
11:03 915.59 915.88 915.59 915.81 201.4K
11:04 915.84 915.86 915.84 915.86 203.9K
11:05 915.89 915.98 915.84 915.98 99.3K
11:06 916.03 916.21 916.03 916.21 63.9K
11:07 916.35 916.78 916.35 916.78 252.9K
11:08 916.96 917.03 916.96 917.03 94.0K
11:09 917.21 917.29 917.21 917.28 214.3K
11:10 917.32 917.54 917.22 917.54 182.9K
11:11 917.69 917.71 917.64 917.68 167.6K
11:12 917.75 917.92 917.75 917.92 111.0K
11:13 917.89 917.89 917.86 917.88 57.2K
11:14 917.86 917.86 917.66 917.66 95.5K
11:15 917.51 917.54 917.34 917.54 132.0K
11:16 917.65 917.65 917.49 917.49 108.3K
11:17 917.15 917.18 917.11 917.16 136.2K
11:18 917.26 917.26 917.15 917.15 106.1K
11:19 917.16 917.16 916.98 916.98 73.1K
11:20 916.95 917.03 916.95 917.03 108.0K
11:21 917.03 917.24 917.03 917.16 102.8K
11:22 917.00 917.00 916.86 916.86 90.7K
11:23 916.75 916.75 916.68 916.71 97.9K
11:24 916.75 916.76 916.56 916.56 135.5K
11:25 916.43 916.43 916.23 916.32 108.7K
11:26 916.23 916.32 916.23 916.32 124.5K
11:27 916.47 916.50 916.36 916.36 102.3K
11:28 916.34 916.67 916.34 916.67 100.1K
11:29 916.61 916.70 916.54 916.70 379.4K
11:30 916.88 917.16 916.88 917.16 872.2K
11:31 917.10 917.28 917.10 917.28 175.8K
11:32 917.24 917.42 917.24 917.42 126.5K
11:33 917.47 917.50 917.25 917.25 125.8K
11:34 917.25 917.25 917.05 917.05 95.7K
11:35 916.99 916.99 916.53 916.53 233.9K
11:36 916.45 916.47 916.40 916.40 130.4K
11:37 916.41 916.49 916.41 916.49 146.0K
11:38 916.55 916.69 916.55 916.60 119.8K
11:39 916.65 916.77 916.65 916.77 89.0K
11:40 916.75 916.75 916.48 916.48 183.0K
11:41 916.47 916.47 916.39 916.45 125.4K
11:42 916.53 916.59 916.49 916.49 141.7K
11:43 916.58 916.74 916.58 916.74 133.4K
11:44 916.93 917.21 916.93 917.21 215.4K
11:45 917.29 917.69 917.29 917.69 136.4K
11:46 917.77 917.96 917.77 917.89 196.9K
11:47 917.85 917.85 917.70 917.70 289.2K
11:48 917.70 917.70 917.64 917.64 183.6K
11:49 917.75 918.18 917.75 918.18 318.1K
11:50 918.19 918.19 918.17 918.17 100.2K
11:51 918.07 918.27 918.07 918.27 89.9K
11:52 918.28 918.39 918.28 918.39 61.5K
11:53 918.51 918.92 918.51 918.92 151.9K
11:54 919.16 919.25 919.16 919.18 106.1K
11:55 919.17 919.17 919.00 919.07 80.9K
11:56 919.12 919.12 918.99 919.03 123.0K
11:57 919.04 919.04 918.98 918.99 151.0K
11:58 919.18 919.18 919.11 919.11 122.4K
11:59 919.05 919.05 918.95 918.98 168.5K
12:00 919.01 919.01 918.94 919.00 143.7K
12:01 919.02 919.09 918.99 919.09 177.0K
12:02 919.06 919.06 918.97 918.97 70.5K
12:03 919.01 919.06 918.92 918.92 119.1K
12:04 918.92 918.94 918.76 918.76 153.0K
12:05 918.69 918.69 918.57 918.58 117.8K
12:06 918.81 919.00 918.81 919.00 133.7K
12:07 919.00 919.06 918.95 918.96 131.5K
12:08 918.92 918.92 918.76 918.76 143.4K
12:09 918.87 918.87 918.81 918.83 66.3K
12:10 918.86 918.87 918.85 918.85 61.6K
12:11 918.77 918.77 918.63 918.63 76.8K
12:12 918.60 918.60 918.55 918.60 128.8K
12:13 918.47 918.47 918.40 918.47 160.6K
12:14 918.52 918.58 918.52 918.54 74.6K
12:15 918.53 918.53 918.31 918.42 234.2K
12:16 918.39 918.44 918.32 918.44 105.5K
12:17 918.39 918.39 918.30 918.39 89.2K
12:18 918.40 918.62 918.40 918.62 79.2K
12:19 918.64 918.73 918.64 918.73 73.2K
12:20 918.80 918.87 918.80 918.83 91.5K
12:21 918.75 918.75 918.44 918.46 215.5K
12:22 918.47 918.64 918.47 918.64 105.0K
12:23 918.74 918.77 918.74 918.74 100.2K
12:24 918.74 918.80 918.74 918.74 68.2K
12:25 918.76 918.76 918.66 918.70 102.9K
12:26 918.75 918.75 918.59 918.59 86.5K
12:27 918.58 918.62 918.51 918.51 165.3K
12:28 918.44 918.45 918.42 918.45 112.6K
12:29 918.42 918.45 918.39 918.45 55.0K
12:30 918.54 918.54 918.47 918.47 91.7K
12:31 918.50 918.50 918.31 918.32 115.3K
12:32 918.25 918.31 918.18 918.31 122.0K
12:33 918.45 918.89 918.45 918.89 121.5K
12:34 918.88 919.12 918.88 919.12 85.2K
12:35 919.17 919.26 919.17 919.26 117.0K
12:36 919.08 919.08 918.97 918.97 117.5K
12:37 918.98 919.00 918.94 918.94 90.3K
12:38 918.86 918.86 918.72 918.72 159.0K
12:39 918.67 918.69 918.65 918.69 59.4K
12:40 918.69 918.75 918.67 918.67 101.6K
12:41 918.60 918.63 918.59 918.62 109.5K
12:42 918.62 918.62 918.33 918.33 154.6K
12:43 918.37 918.37 918.28 918.30 51.7K
12:44 918.34 918.34 918.32 918.33 105.6K
12:45 918.38 918.38 918.31 918.31 70.5K
12:46 918.31 918.36 918.31 918.36 99.1K
12:47 918.37 918.37 918.24 918.30 482.0K
12:48 918.30 918.30 918.26 918.26 120.6K
12:49 918.26 918.26 918.25 918.25 50.0K
12:50 918.24 918.40 918.24 918.25 250.0K
12:51 918.26 918.32 918.25 918.26 72.7K
12:52 918.28 918.28 918.19 918.19 65.0K
12:53 918.24 918.29 918.24 918.25 107.3K
12:54 918.24 918.36 918.24 918.24 306.3K
12:55 918.13 918.13 917.71 917.71 107.2K
12:56 917.52 917.52 917.43 917.43 146.6K
12:57 917.38 917.38 917.26 917.27 332.8K
12:58 917.24 917.25 917.22 917.24 59.5K
12:59 917.28 917.28 917.17 917.17 63.8K
13:00 917.25 917.34 917.25 917.34 138.4K
13:01 917.30 917.32 917.28 917.28 86.5K
13:02 917.22 917.22 916.92 916.92 157.7K
13:03 916.80 916.80 916.52 916.52 106.0K
13:04 916.46 916.49 916.43 916.43 50.7K
13:05 916.20 916.20 915.95 915.95 173.5K
13:06 915.89 915.89 915.76 915.81 225.8K
13:07 915.91 915.99 915.91 915.99 106.6K
13:08 916.01 916.11 916.01 916.11 51.6K
13:09 916.12 916.25 916.11 916.25 79.7K
13:10 916.23 916.45 916.23 916.45 101.8K
13:11 916.56 916.71 916.54 916.71 66.0K
13:12 916.69 916.73 916.69 916.70 84.2K
13:13 916.67 916.67 915.97 915.97 192.1K
13:14 915.90 915.90 915.69 915.69 68.7K
13:15 915.63 915.64 915.60 915.64 53.3K
13:16 915.61 915.61 915.34 915.34 117.9K
13:17 915.41 915.41 915.14 915.14 174.6K
13:18 914.99 914.99 914.73 914.73 199.3K
13:19 914.75 914.75 914.68 914.68 115.9K
13:20 914.60 914.60 914.29 914.29 139.0K
13:21 914.37 914.45 914.37 914.44 86.7K
13:22 914.48 914.82 914.47 914.82 136.4K
13:23 914.83 914.96 914.83 914.95 146.6K
13:24 914.97 915.07 914.97 915.07 157.4K
13:25 914.98 914.98 914.68 914.68 158.5K
13:26 914.60 914.60 914.54 914.59 105.1K
13:27 914.60 914.60 914.52 914.52 101.6K
13:28 914.44 914.44 914.19 914.19 106.9K
13:29 914.17 914.17 914.00 914.00 125.1K
13:30 913.94 914.19 913.94 914.19 201.1K
13:31 914.27 914.42 914.27 914.35 114.9K
13:32 914.30 914.31 914.22 914.22 69.5K
13:33 914.20 914.28 914.20 914.25 57.9K
13:34 914.30 914.40 914.30 914.40 60.2K
13:35 914.36 914.39 914.32 914.39 64.2K
13:36 914.44 914.53 914.44 914.53 79.1K
13:37 914.49 914.80 914.49 914.80 164.1K
13:38 914.84 914.84 914.77 914.77 92.5K
13:39 914.78 914.78 914.73 914.78 61.3K
13:40 914.75 915.01 914.75 915.01 110.2K
13:41 915.09 915.17 915.09 915.17 72.6K
13:42 915.18 915.30 915.18 915.30 60.5K
13:43 915.31 915.56 915.31 915.53 62.5K
13:44 915.58 915.59 915.51 915.51 62.6K
13:45 915.50 915.61 915.50 915.61 60.5K
13:46 915.47 915.51 915.44 915.44 84.5K
13:47 915.44 915.51 915.38 915.51 133.9K
13:48 915.63 915.67 915.59 915.67 147.1K
13:49 915.70 915.72 915.69 915.72 35.9K
13:50 915.81 915.85 915.81 915.85 86.4K
13:51 915.81 915.88 915.81 915.87 87.9K
13:52 915.89 915.91 915.89 915.90 47.6K
13:53 915.92 915.92 915.82 915.82 68.1K
13:54 915.80 915.83 915.75 915.75 44.1K
13:55 915.71 915.71 915.53 915.53 128.5K
13:56 915.45 915.45 915.33 915.33 106.3K
13:57 915.39 915.39 915.36 915.37 49.2K
13:58 915.35 915.35 915.19 915.19 109.7K
13:59 915.19 915.23 915.18 915.18 44.9K
14:00 915.31 915.31 915.23 915.23 71.6K
14:01 915.21 915.28 915.21 915.21 62.4K
14:02 915.18 915.18 914.81 914.81 122.7K
14:03 914.73 914.73 914.33 914.33 167.9K
14:04 914.31 914.31 913.96 913.96 99.3K
14:05 913.90 913.94 913.73 913.73 129.9K
14:06 913.67 913.68 913.66 913.66 87.7K
14:07 913.77 913.86 913.77 913.83 67.1K
14:08 913.85 913.85 913.81 913.84 52.2K
14:09 913.80 914.09 913.66 913.66 294.9K
14:10 913.68 913.91 913.68 913.91 82.8K
14:11 914.00 914.02 913.98 913.98 86.3K
14:12 913.99 914.02 913.98 914.02 119.3K
14:13 914.00 914.08 914.00 914.04 240.6K
14:14 914.05 914.05 913.97 913.97 67.2K
14:15 913.99 913.99 913.91 913.91 214.5K
14:16 913.90 913.94 913.90 913.90 84.8K
14:17 913.91 913.93 913.91 913.92 67.8K
14:18 913.76 913.79 913.73 913.79 89.7K
14:19 913.78 913.84 913.74 913.74 424.3K
14:20 913.76 913.92 913.76 913.92 107.8K
14:21 913.93 913.94 913.92 913.94 63.4K
14:22 913.92 914.06 913.92 914.06 103.3K
14:23 914.10 914.52 914.10 914.52 113.7K
14:24 914.62 914.91 914.62 914.91 93.3K
14:25 915.01 915.21 915.01 915.21 96.1K
14:26 915.18 915.41 915.18 915.41 95.5K
14:27 915.57 915.84 915.57 915.84 87.4K
14:28 915.81 915.81 915.67 915.67 137.6K
14:29 915.69 915.71 915.69 915.69 34.8K
14:30 915.71 915.71 915.67 915.68 103.9K
14:31 915.79 915.92 915.79 915.92 75.3K
14:32 915.97 916.25 915.97 916.25 72.6K
14:33 916.31 916.43 916.31 916.42 89.5K
14:34 916.39 916.41 916.39 916.39 92.9K
14:35 916.36 916.42 916.36 916.37 108.8K
14:36 916.43 916.51 916.43 916.51 98.4K
14:37 916.52 916.57 916.52 916.57 68.0K
14:38 916.65 916.67 916.65 916.67 73.0K
14:39 916.70 916.71 916.70 916.70 67.0K
14:40 916.74 916.78 916.74 916.78 74.8K
14:41 916.84 916.98 916.84 916.97 168.3K
14:42 916.98 917.08 916.98 917.08 124.4K
14:43 917.18 917.28 917.18 917.28 106.3K
14:44 917.27 917.55 917.27 917.55 127.6K
14:45 917.59 917.69 917.59 917.69 128.7K
14:46 917.61 917.61 917.54 917.55 111.9K
14:47 917.58 917.64 917.57 917.64 84.2K
14:48 917.60 917.80 917.60 917.74 147.3K
14:49 917.66 917.66 917.50 917.50 81.6K
14:50 917.57 917.58 917.21 917.21 141.1K
14:51 917.12 917.12 916.74 916.74 243.2K
14:52 916.72 916.72 916.66 916.66 107.3K
14:53 916.63 916.63 916.20 916.20 442.5K
14:54 916.21 916.22 916.18 916.20 376.6K
14:55 916.17 916.35 916.17 916.35 172.8K
14:56 916.34 916.34 916.21 916.21 90.9K
14:57 916.22 916.22 916.00 916.00 93.9K
14:58 916.04 916.11 916.03 916.11 81.5K
14:59 916.21 916.28 916.21 916.23 90.3K
15:00 916.21 916.30 916.21 916.30 117.5K
15:01 916.29 916.32 916.26 916.26 55.9K
15:02 916.17 916.26 916.17 916.21 93.5K
15:03 916.21 916.32 916.21 916.27 78.9K
15:04 916.26 916.30 916.26 916.30 92.5K
15:05 916.29 916.29 916.25 916.25 72.2K
15:06 916.29 916.31 916.22 916.22 61.0K
15:07 916.26 916.43 916.26 916.43 103.7K
15:08 916.52 916.62 916.52 916.62 73.8K
15:09 916.62 916.63 916.60 916.60 72.2K
15:10 916.60 916.64 916.60 916.64 72.2K
15:11 916.65 916.65 916.36 916.36 187.6K
15:12 916.33 916.37 916.33 916.37 126.1K
15:13 916.49 916.49 916.42 916.42 137.1K
15:14 916.38 916.38 916.32 916.32 93.7K
15:15 916.30 916.30 916.28 916.28 103.5K
15:16 916.25 916.31 916.25 916.31 61.1K
15:17 916.32 916.39 916.32 916.38 66.4K
15:18 916.38 916.41 916.38 916.41 84.2K
15:19 916.49 916.56 916.49 916.56 93.2K
15:20 916.56 916.56 916.49 916.49 135.3K
15:21 916.30 916.30 916.03 916.03 202.0K
15:22 915.97 915.97 915.90 915.91 96.8K
15:23 915.90 916.13 915.90 916.13 131.8K
15:24 916.21 916.21 916.07 916.07 117.2K
15:25 916.06 916.06 916.03 916.05 207.2K
15:26 915.93 915.93 915.85 915.85 105.5K
15:27 915.91 915.95 915.91 915.94 201.4K
15:28 915.98 916.02 915.97 915.97 132.9K
15:29 915.99 916.03 915.99 915.99 147.4K
15:30 915.99 916.09 915.92 915.98 489.5K
15:31 916.01 916.06 916.01 916.04 257.4K
15:32 916.07 916.11 916.05 916.05 144.8K
15:33 916.02 916.02 915.95 916.01 238.2K
15:34 916.01 916.01 915.86 915.87 175.2K
15:35 915.82 915.83 915.80 915.80 158.3K
15:36 915.78 915.81 915.78 915.80 105.6K
15:37 915.78 915.78 915.74 915.78 182.2K
15:38 915.68 915.68 915.56 915.56 292.1K
15:39 915.51 915.55 915.51 915.54 200.3K
15:40 915.44 915.44 915.37 915.38 239.6K
15:41 915.31 915.32 915.27 915.30 162.3K
15:42 915.41 915.41 915.33 915.40 217.6K
15:43 915.50 915.59 915.47 915.59 274.3K
15:44 915.57 915.59 915.57 915.58 191.7K
15:45 915.48 915.48 915.29 915.31 279.1K
15:46 915.38 915.44 915.38 915.43 256.9K
15:47 915.46 915.96 915.46 915.96 507.1K
15:48 916.14 916.43 916.14 916.43 414.9K
15:49 916.45 916.60 916.45 916.60 213.3K
15:50 917.05 917.24 916.95 916.95 678.9K
15:51 916.93 917.10 916.93 917.10 394.0K
15:52 917.13 917.15 916.99 917.15 302.6K
15:53 917.14 917.18 917.09 917.17 331.6K
15:54 917.13 917.15 917.13 917.15 307.4K
15:55 917.21 917.51 917.21 917.51 672.7K
15:56 917.49 917.49 917.39 917.47 638.4K
15:57 917.58 917.58 917.48 917.48 651.3K
15:58 917.43 917.43 917.27 917.27 740.4K
15:59 917.30 917.30 917.16 917.16 1,336.6K
16:00 917.63 917.63 917.63 917.63 5,884.6K
16:01 917.63 917.63 917.63 917.63 287.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据