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
09:30 927.82 931.37 927.82 931.18 3,274.3K
09:31 930.91 931.15 930.64 931.15 865.4K
09:32 931.24 931.85 931.22 931.85 557.9K
09:33 932.07 932.07 931.87 931.87 454.7K
09:34 932.14 932.75 932.14 932.21 430.9K
09:35 932.30 932.59 932.30 932.41 401.5K
09:36 932.78 933.71 932.78 933.71 423.6K
09:37 933.89 933.89 933.63 933.63 290.6K
09:38 933.65 933.82 933.60 933.60 415.3K
09:39 933.37 933.46 933.27 933.27 411.5K
09:40 933.11 933.24 933.03 933.24 456.6K
09:41 933.58 934.54 933.58 934.54 537.1K
09:42 934.38 934.53 934.27 934.53 424.1K
09:43 934.47 934.84 934.47 934.84 377.8K
09:44 934.83 934.88 934.42 934.46 414.4K
09:45 934.78 935.84 934.78 935.84 621.9K
09:46 935.93 935.93 935.40 935.40 389.8K
09:47 935.26 935.73 935.26 935.57 299.4K
09:48 935.62 935.62 935.34 935.40 301.9K
09:49 935.54 935.54 935.22 935.39 347.1K
09:50 935.94 936.00 935.71 936.00 410.2K
09:51 936.14 936.47 936.12 936.47 378.5K
09:52 936.63 936.90 936.63 936.85 438.1K
09:53 937.02 937.20 937.02 937.19 427.2K
09:54 937.03 937.09 936.68 936.68 599.9K
09:55 936.27 936.27 936.07 936.16 320.5K
09:56 935.92 935.92 935.57 935.57 273.7K
09:57 935.53 935.60 935.52 935.52 253.3K
09:58 935.43 935.55 935.39 935.39 343.0K
09:59 935.36 935.36 935.19 935.22 176.5K
10:00 935.56 935.67 935.56 935.61 559.5K
10:01 935.61 935.61 935.08 935.08 284.7K
10:02 934.97 934.97 934.51 934.64 476.7K
10:03 934.61 934.77 934.61 934.77 280.4K
10:04 934.89 934.89 934.48 934.48 210.1K
10:05 934.35 934.35 933.93 933.93 279.4K
10:06 933.74 933.74 933.58 933.71 288.6K
10:07 933.92 934.04 933.86 934.04 196.1K
10:08 934.13 934.17 934.09 934.09 220.1K
10:09 934.19 934.30 934.19 934.30 202.0K
10:10 934.32 934.48 934.11 934.48 253.3K
10:11 934.80 934.85 934.72 934.75 285.5K
10:12 934.84 934.84 934.59 934.59 319.8K
10:13 934.68 934.68 934.25 934.25 308.2K
10:14 933.94 934.22 933.94 934.22 275.8K
10:15 934.28 934.60 934.28 934.60 186.5K
10:16 934.42 934.60 934.38 934.60 317.3K
10:17 934.78 934.84 934.75 934.75 234.3K
10:18 934.36 934.36 934.15 934.15 264.8K
10:19 934.07 934.19 934.07 934.19 150.2K
10:20 934.37 934.40 934.37 934.40 212.0K
10:21 934.29 934.32 934.27 934.32 311.9K
10:22 934.62 934.62 934.35 934.35 248.0K
10:23 934.16 934.31 934.14 934.31 188.2K
10:24 934.33 934.41 934.22 934.22 124.5K
10:25 934.36 934.42 934.31 934.31 317.1K
10:26 934.18 934.18 933.77 933.77 374.6K
10:27 933.66 933.74 933.60 933.60 189.5K
10:28 933.47 933.47 933.26 933.29 171.0K
10:29 933.34 933.51 933.34 933.51 116.7K
10:30 933.49 933.50 933.42 933.50 262.0K
10:31 933.51 933.51 933.15 933.15 241.5K
10:32 933.16 933.27 932.98 933.27 226.2K
10:33 933.32 933.33 933.27 933.27 148.0K
10:34 933.21 933.21 932.99 933.03 205.4K
10:35 933.07 933.07 932.68 932.77 381.2K
10:36 932.79 932.99 932.79 932.99 252.9K
10:37 933.07 933.27 933.07 933.27 233.3K
10:38 933.42 933.64 933.42 933.64 178.0K
10:39 933.69 933.69 933.46 933.60 231.4K
10:40 933.76 933.86 933.36 933.36 196.0K
10:41 933.17 933.17 932.81 932.81 113.9K
10:42 932.60 932.60 931.99 931.99 695.8K
10:43 931.81 931.81 931.35 931.35 326.9K
10:44 931.24 931.25 931.13 931.25 167.2K
10:45 931.19 931.19 930.97 930.97 152.3K
10:46 930.75 930.89 930.70 930.87 152.3K
10:47 930.86 930.86 930.61 930.61 142.2K
10:48 930.49 930.49 929.93 929.96 162.8K
10:49 929.88 929.88 929.63 929.63 142.9K
10:50 929.86 930.12 929.86 930.12 156.9K
10:51 930.15 930.66 930.15 930.66 108.2K
10:52 930.74 930.74 930.64 930.67 113.4K
10:53 930.91 931.35 930.91 931.35 220.4K
10:54 931.39 931.56 931.39 931.49 196.1K
10:55 931.41 931.42 931.37 931.42 122.1K
10:56 931.44 931.44 931.15 931.15 178.0K
10:57 930.95 931.03 930.92 931.03 105.5K
10:58 931.23 931.23 931.19 931.19 126.2K
10:59 931.29 931.54 931.29 931.54 141.1K
11:00 931.62 931.62 931.57 931.59 153.9K
11:01 931.65 931.69 931.65 931.67 96.7K
11:02 931.72 931.99 931.72 931.95 152.1K
11:03 931.98 932.02 931.81 931.81 163.9K
11:04 931.78 931.81 931.70 931.70 136.0K
11:05 931.74 932.11 931.74 932.09 206.1K
11:06 932.08 932.28 932.08 932.28 247.1K
11:07 932.16 932.31 932.16 932.31 229.7K
11:08 932.40 932.44 932.28 932.28 198.3K
11:09 932.32 932.32 932.10 932.10 139.6K
11:10 931.96 931.96 931.75 931.77 155.3K
11:11 931.65 931.66 931.61 931.63 132.8K
11:12 931.66 931.79 931.66 931.79 137.6K
11:13 931.86 932.19 931.84 932.19 115.3K
11:14 932.24 932.76 932.24 932.76 190.5K
11:15 932.99 933.06 932.99 933.05 165.6K
11:16 933.02 933.02 932.85 932.86 100.5K
11:17 932.83 932.83 932.81 932.82 134.4K
11:18 932.84 933.04 932.83 933.04 169.5K
11:19 933.13 933.30 933.13 933.30 121.1K
11:20 933.32 933.42 933.29 933.42 155.9K
11:21 933.42 933.45 933.39 933.39 106.5K
11:22 933.32 933.43 933.32 933.40 275.8K
11:23 933.34 933.34 933.15 933.15 124.8K
11:24 933.33 933.35 933.30 933.31 98.9K
11:25 933.31 933.33 933.31 933.31 97.9K
11:26 933.36 933.58 933.36 933.58 117.1K
11:27 933.62 933.88 933.58 933.88 184.9K
11:28 934.12 934.20 934.12 934.13 115.2K
11:29 934.13 934.30 934.13 934.30 86.2K
11:30 934.37 934.43 934.36 934.36 226.7K
11:31 934.37 934.86 934.37 934.86 306.8K
11:32 934.88 935.04 934.87 934.87 148.6K
11:33 934.85 934.85 934.56 934.64 93.0K
11:34 934.73 934.78 934.67 934.78 82.9K
11:35 934.72 934.72 934.31 934.31 214.3K
11:36 934.21 934.21 933.93 933.93 126.7K
11:37 933.90 933.90 933.83 933.84 90.2K
11:38 933.82 933.82 933.78 933.78 678.5K
11:39 933.67 933.71 933.66 933.71 110.5K
11:40 933.74 933.74 933.58 933.67 126.7K
11:41 933.71 933.79 933.71 933.79 86.0K
11:42 933.77 934.01 933.77 934.01 193.7K
11:43 934.04 934.41 934.04 934.41 119.0K
11:44 934.48 934.51 934.46 934.51 81.2K
11:45 934.63 934.66 934.63 934.66 122.1K
11:46 934.66 934.66 934.64 934.64 135.9K
11:47 934.63 934.78 934.63 934.71 136.2K
11:48 934.74 934.95 934.74 934.95 307.7K
11:49 934.93 935.05 934.93 935.02 120.3K
11:50 935.20 935.28 935.20 935.25 113.3K
11:51 935.39 935.47 935.38 935.38 87.2K
11:52 935.37 935.47 935.37 935.47 82.6K
11:53 935.46 935.55 935.46 935.55 115.6K
11:54 935.57 935.57 935.47 935.47 63.2K
11:55 935.46 935.73 935.46 935.71 190.7K
11:56 935.70 935.70 935.59 935.61 68.3K
11:57 935.58 935.70 935.58 935.70 95.1K
11:58 935.80 935.96 935.80 935.96 163.9K
11:59 935.97 936.00 935.97 935.99 105.2K
12:00 936.08 936.16 936.05 936.16 99.7K
12:01 936.18 936.43 936.18 936.43 205.6K
12:02 936.35 936.35 936.28 936.32 132.5K
12:03 936.21 936.21 936.18 936.19 167.5K
12:04 935.96 936.12 935.96 936.12 113.5K
12:05 936.16 936.16 935.91 935.91 142.7K
12:06 935.94 935.97 935.93 935.95 70.2K
12:07 936.14 936.42 936.14 936.42 159.8K
12:08 936.44 936.44 936.31 936.31 83.9K
12:09 936.29 936.29 936.00 936.00 81.1K
12:10 935.92 936.04 935.92 936.04 62.2K
12:11 936.04 936.04 935.73 935.73 183.7K
12:12 935.63 935.67 935.63 935.66 127.1K
12:13 935.62 935.62 935.47 935.50 115.6K
12:14 935.54 935.54 935.40 935.40 110.9K
12:15 935.34 935.45 935.34 935.45 130.7K
12:16 935.35 935.35 935.26 935.26 111.7K
12:17 935.21 935.21 934.94 934.95 122.5K
12:18 935.07 935.09 935.07 935.08 104.4K
12:19 935.06 935.15 935.06 935.15 111.3K
12:20 935.23 935.26 935.19 935.26 244.2K
12:21 935.28 935.38 935.28 935.38 81.4K
12:22 935.38 935.43 935.34 935.43 87.5K
12:23 935.53 935.68 935.53 935.67 237.2K
12:24 935.66 935.70 935.63 935.63 154.3K
12:25 935.56 935.59 935.56 935.56 52.9K
12:26 935.57 935.59 935.47 935.47 160.4K
12:27 935.48 935.58 935.48 935.55 87.7K
12:28 935.59 935.59 935.48 935.51 131.7K
12:29 935.54 935.55 935.49 935.52 81.5K
12:30 935.51 935.56 935.46 935.46 257.7K
12:31 934.85 934.85 934.48 934.57 429.3K
12:32 934.69 934.79 934.69 934.79 115.0K
12:33 934.74 934.77 934.65 934.65 90.1K
12:34 934.61 934.61 934.53 934.57 346.2K
12:35 934.54 934.54 934.48 934.48 156.6K
12:36 934.51 934.51 934.24 934.24 171.5K
12:37 934.23 934.23 934.12 934.16 113.1K
12:38 934.14 934.18 934.14 934.14 130.9K
12:39 934.06 934.16 934.06 934.12 84.5K
12:40 933.99 933.99 933.82 933.82 113.9K
12:41 933.81 933.81 933.74 933.74 111.3K
12:42 933.73 933.73 933.65 933.68 124.1K
12:43 933.70 933.73 933.70 933.73 100.0K
12:44 933.70 933.71 933.66 933.71 101.3K
12:45 933.70 933.70 933.30 933.30 339.5K
12:46 933.16 933.16 933.03 933.04 98.6K
12:47 932.98 932.98 932.89 932.89 79.1K
12:48 932.86 932.86 932.48 932.48 290.1K
12:49 932.46 932.57 932.46 932.57 178.8K
12:50 932.62 932.75 932.62 932.75 85.7K
12:51 932.79 932.96 932.79 932.96 95.2K
12:52 933.09 933.22 933.09 933.21 113.3K
12:53 933.25 933.39 933.25 933.39 90.2K
12:54 933.39 933.41 933.30 933.41 109.0K
12:55 933.47 933.49 933.47 933.47 54.8K
12:56 933.41 933.43 933.41 933.43 47.0K
12:57 933.43 933.53 933.42 933.53 76.8K
12:58 933.53 933.53 933.42 933.42 169.0K
12:59 933.40 933.43 933.40 933.43 98.6K
13:00 933.42 933.49 933.38 933.49 95.4K
13:01 933.51 933.76 933.51 933.76 130.4K
13:02 933.79 933.83 933.76 933.76 72.4K
13:03 933.80 933.82 933.77 933.77 88.1K
13:04 933.77 934.03 933.76 934.03 121.3K
13:05 934.14 934.27 934.14 934.25 146.0K
13:06 934.16 934.18 934.13 934.18 151.2K
13:07 934.22 934.26 934.22 934.23 74.5K
13:08 934.25 934.25 934.22 934.23 54.3K
13:09 934.29 934.31 934.29 934.31 58.7K
13:10 934.33 934.47 934.33 934.47 85.2K
13:11 934.51 934.57 934.50 934.57 119.0K
13:12 934.63 934.83 934.63 934.83 153.1K
13:13 934.81 934.89 934.81 934.89 121.0K
13:14 934.89 935.00 934.89 934.98 98.7K
13:15 935.03 935.21 935.03 935.21 128.1K
13:16 935.21 935.28 935.21 935.23 120.5K
13:17 935.22 935.23 935.18 935.23 92.6K
13:18 935.28 935.48 935.28 935.48 142.8K
13:19 935.51 935.51 935.47 935.48 80.7K
13:20 935.46 935.50 935.40 935.40 99.6K
13:21 935.35 935.42 935.35 935.41 88.5K
13:22 935.39 935.42 935.39 935.41 78.4K
13:23 935.40 935.45 935.40 935.42 101.6K
13:24 935.51 935.53 935.44 935.44 86.6K
13:25 935.47 935.54 935.45 935.45 129.9K
13:26 935.45 935.50 935.45 935.50 318.1K
13:27 935.47 935.50 935.47 935.48 82.3K
13:28 935.52 935.60 935.50 935.60 296.3K
13:29 935.42 935.46 935.42 935.43 145.7K
13:30 935.34 935.39 935.29 935.29 175.9K
13:31 935.28 935.39 935.28 935.36 63.9K
13:32 935.47 935.60 935.47 935.60 161.1K
13:33 935.70 935.77 935.70 935.77 83.6K
13:34 935.80 935.80 935.64 935.64 127.5K
13:35 935.65 935.89 935.65 935.89 95.1K
13:36 935.94 936.13 935.94 936.13 88.4K
13:37 936.17 936.21 936.17 936.21 118.4K
13:38 936.13 936.42 936.13 936.39 219.3K
13:39 936.43 936.51 936.43 936.51 56.4K
13:40 936.49 936.73 936.49 936.73 128.7K
13:41 936.74 936.78 936.72 936.72 176.1K
13:42 936.80 937.08 936.80 937.08 180.5K
13:43 937.09 937.09 937.00 937.04 128.3K
13:44 937.06 937.06 936.99 936.99 99.1K
13:45 937.00 937.10 937.00 937.05 62.1K
13:46 936.99 937.10 936.99 937.10 82.5K
13:47 937.14 937.32 937.14 937.32 77.0K
13:48 937.30 937.32 937.25 937.28 72.9K
13:49 937.32 937.32 937.29 937.32 81.7K
13:50 937.23 937.26 937.08 937.08 136.9K
13:51 936.96 936.97 936.86 936.86 168.2K
13:52 936.85 936.92 936.85 936.92 176.0K
13:53 937.00 937.12 937.00 937.12 127.3K
13:54 937.12 937.22 937.12 937.20 54.5K
13:55 937.29 937.35 937.29 937.33 144.8K
13:56 937.32 937.34 937.29 937.34 124.8K
13:57 937.28 937.28 937.21 937.21 104.2K
13:58 937.24 937.28 937.21 937.28 219.9K
13:59 937.27 937.27 937.25 937.25 90.4K
14:00 937.21 937.24 937.19 937.24 87.9K
14:01 937.18 937.18 937.08 937.11 164.0K
14:02 937.15 937.15 937.12 937.13 388.9K
14:03 937.34 937.41 937.34 937.40 216.2K
14:04 937.39 937.50 937.39 937.50 287.0K
14:05 937.53 937.57 937.53 937.57 131.3K
14:06 937.54 937.83 937.54 937.83 222.1K
14:07 937.79 938.08 937.79 938.08 182.4K
14:08 938.15 938.25 938.15 938.25 79.7K
14:09 938.30 938.37 938.30 938.37 409.6K
14:10 938.40 938.40 938.24 938.24 100.8K
14:11 938.26 938.35 938.26 938.35 113.2K
14:12 938.34 938.34 938.26 938.26 89.9K
14:13 938.28 938.35 938.25 938.25 117.5K
14:14 938.24 938.24 937.96 938.06 180.3K
14:15 938.14 938.14 937.59 937.59 204.3K
14:16 937.63 937.63 937.42 937.42 97.8K
14:17 937.40 937.47 937.35 937.35 64.7K
14:18 937.38 937.38 937.21 937.21 98.9K
14:19 937.20 937.20 937.07 937.07 136.8K
14:20 937.08 937.18 937.08 937.18 117.3K
14:21 937.29 937.51 937.29 937.51 214.3K
14:22 937.47 937.54 937.45 937.54 94.7K
14:23 937.56 937.66 937.56 937.66 91.3K
14:24 937.71 937.71 937.60 937.61 89.1K
14:25 937.65 937.66 937.63 937.63 130.2K
14:26 937.63 937.63 937.40 937.42 123.5K
14:27 937.29 937.29 937.21 937.22 137.7K
14:28 937.22 937.39 937.18 937.36 184.6K
14:29 937.36 937.36 937.28 937.28 61.0K
14:30 937.29 937.29 936.99 936.99 150.1K
14:31 936.96 936.99 936.87 936.99 135.0K
14:32 936.96 937.23 936.96 937.23 128.7K
14:33 937.34 937.37 937.33 937.33 94.3K
14:34 937.51 937.53 937.50 937.52 76.7K
14:35 937.54 937.62 937.53 937.62 112.4K
14:36 937.63 937.76 937.63 937.76 90.4K
14:37 937.81 937.82 937.79 937.81 65.0K
14:38 937.81 937.85 937.81 937.85 86.7K
14:39 938.02 938.10 938.02 938.10 162.9K
14:40 938.10 938.13 938.01 938.01 109.3K
14:41 937.99 938.05 937.97 938.05 112.7K
14:42 938.03 938.03 937.95 937.95 70.4K
14:43 937.89 938.01 937.89 937.99 83.4K
14:44 938.13 938.13 938.11 938.11 89.2K
14:45 938.03 938.05 937.91 937.91 182.1K
14:46 937.95 938.19 937.95 938.19 266.4K
14:47 938.22 938.22 938.11 938.11 169.0K
14:48 938.10 938.10 938.02 938.04 88.8K
14:49 938.05 938.07 938.05 938.05 63.3K
14:50 938.07 938.07 937.98 937.98 102.5K
14:51 937.93 937.93 937.89 937.89 88.1K
14:52 937.90 937.90 937.82 937.82 90.3K
14:53 937.83 937.83 937.73 937.73 98.3K
14:54 937.75 937.85 937.75 937.85 156.3K
14:55 937.79 937.79 937.72 937.72 104.8K
14:56 937.70 937.70 937.61 937.61 78.7K
14:57 937.63 937.79 937.63 937.79 143.7K
14:58 937.83 937.84 937.78 937.78 220.4K
14:59 937.78 937.78 937.74 937.74 96.6K
15:00 937.74 938.10 937.74 938.10 165.6K
15:01 938.13 938.22 938.13 938.22 138.3K
15:02 938.25 938.25 938.22 938.23 139.4K
15:03 938.35 938.38 938.15 938.15 149.4K
15:04 938.10 938.18 938.10 938.18 87.8K
15:05 938.17 938.17 938.15 938.16 105.4K
15:06 938.18 938.18 938.15 938.16 70.1K
15:07 938.16 938.32 938.15 938.32 229.2K
15:08 938.29 938.29 938.27 938.28 120.2K
15:09 938.26 938.31 938.26 938.28 58.6K
15:10 938.29 938.29 938.13 938.13 154.0K
15:11 938.14 938.20 938.11 938.20 95.5K
15:12 938.16 938.16 938.14 938.15 86.3K
15:13 938.18 938.49 938.18 938.49 110.5K
15:14 938.54 938.54 938.53 938.54 132.4K
15:15 938.53 938.56 938.53 938.53 214.4K
15:16 938.49 938.49 938.37 938.37 259.9K
15:17 938.45 938.54 938.45 938.54 140.9K
15:18 938.55 938.65 938.55 938.65 119.5K
15:19 938.70 938.70 938.64 938.65 181.6K
15:20 938.62 938.62 938.50 938.50 133.7K
15:21 938.51 938.52 938.40 938.40 218.9K
15:22 938.38 938.38 938.34 938.35 200.0K
15:23 938.30 938.30 938.11 938.11 224.8K
15:24 938.15 938.20 938.15 938.17 129.9K
15:25 938.27 938.33 938.19 938.19 331.2K
15:26 938.08 938.13 938.08 938.13 168.2K
15:27 938.18 938.27 938.18 938.27 175.1K
15:28 938.31 938.31 938.21 938.21 146.8K
15:29 938.17 938.17 938.14 938.17 174.0K
15:30 938.20 938.34 938.20 938.34 471.4K
15:31 938.35 938.38 938.35 938.38 214.4K
15:32 938.35 938.35 938.28 938.28 191.4K
15:33 938.13 938.13 938.06 938.06 232.5K
15:34 937.99 938.04 937.97 937.97 146.5K
15:35 938.04 938.11 938.04 938.11 262.8K
15:36 938.08 938.08 938.02 938.06 225.7K
15:37 938.08 938.10 937.95 937.95 167.2K
15:38 937.93 937.93 937.83 937.83 232.2K
15:39 937.88 937.93 937.88 937.89 178.1K
15:40 937.84 937.84 937.77 937.80 265.2K
15:41 937.78 937.78 937.57 937.57 172.3K
15:42 937.56 937.56 937.44 937.44 197.4K
15:43 937.36 937.36 937.11 937.11 248.4K
15:44 937.09 937.09 936.92 936.92 212.4K
15:45 936.93 936.97 936.91 936.91 433.1K
15:46 936.88 936.88 936.74 936.74 195.3K
15:47 936.63 936.63 936.55 936.55 213.5K
15:48 936.57 936.57 936.51 936.55 226.1K
15:49 936.59 936.81 936.59 936.81 393.6K
15:50 937.11 937.68 937.11 937.68 1,092.4K
15:51 937.61 937.69 937.61 937.69 374.4K
15:52 937.68 937.72 937.68 937.72 574.2K
15:53 937.74 937.78 937.69 937.78 517.8K
15:54 937.77 937.80 937.74 937.74 596.6K
15:55 937.69 937.90 937.69 937.90 796.8K
15:56 938.06 938.29 938.06 938.29 631.5K
15:57 938.41 938.41 938.31 938.31 612.4K
15:58 938.35 938.35 938.23 938.23 930.6K
15:59 938.15 938.20 938.05 938.05 1,334.2K
16:00 938.27 938.27 938.27 938.27 7,162.5K
16:01 938.27 938.27 938.27 938.27 22.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据