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
09:30 941.82 941.87 941.76 941.76 3,691.1K
09:31 941.41 942.09 941.03 942.09 1,323.9K
09:32 942.36 943.00 942.27 943.00 663.9K
09:33 942.75 943.02 942.75 943.00 928.6K
09:34 943.02 943.02 942.81 942.81 342.0K
09:35 942.64 943.89 942.64 943.89 850.5K
09:36 943.92 944.56 943.92 944.35 904.4K
09:37 944.15 944.69 944.15 944.69 298.4K
09:38 944.77 945.65 944.77 945.65 479.4K
09:39 945.66 946.04 945.66 946.04 408.0K
09:40 945.96 945.96 945.47 945.47 1,010.6K
09:41 945.65 945.74 945.51 945.74 385.2K
09:42 945.98 946.22 945.98 946.22 445.6K
09:43 946.39 947.02 946.39 947.02 466.3K
09:44 947.05 947.05 946.88 946.88 314.5K
09:45 947.23 947.88 947.23 947.88 585.0K
09:46 948.20 949.03 948.20 949.03 841.9K
09:47 949.22 949.22 948.84 948.84 496.1K
09:48 948.81 948.81 948.65 948.79 297.5K
09:49 948.92 949.46 948.89 949.46 470.1K
09:50 949.48 949.48 949.28 949.37 540.1K
09:51 949.38 949.47 949.29 949.29 403.3K
09:52 949.02 949.02 948.67 948.67 383.2K
09:53 948.44 948.44 948.19 948.19 280.4K
09:54 948.01 948.29 947.95 948.29 396.9K
09:55 948.26 948.29 948.16 948.29 200.2K
09:56 948.52 948.62 948.39 948.62 535.6K
09:57 948.74 948.78 948.71 948.71 202.7K
09:58 948.54 948.62 948.54 948.62 289.6K
09:59 948.78 948.92 948.78 948.81 388.3K
10:00 949.30 949.48 949.29 949.29 607.2K
10:01 949.21 949.21 949.10 949.21 246.9K
10:02 949.27 949.65 949.27 949.65 383.6K
10:03 949.64 949.77 949.60 949.77 306.6K
10:04 949.83 949.83 949.62 949.62 325.6K
10:05 949.82 950.09 949.82 950.09 485.0K
10:06 950.11 950.11 949.65 949.65 299.9K
10:07 949.24 949.24 948.66 948.66 362.8K
10:08 948.69 948.69 948.49 948.51 465.1K
10:09 948.40 948.40 948.10 948.19 437.6K
10:10 948.21 948.21 947.92 947.92 393.7K
10:11 947.98 948.19 947.98 948.14 548.8K
10:12 948.07 948.19 948.04 948.19 230.4K
10:13 948.24 948.29 948.24 948.28 459.1K
10:14 948.17 948.17 948.02 948.02 372.4K
10:15 948.20 948.58 948.20 948.56 241.1K
10:16 948.49 948.49 948.09 948.09 274.9K
10:17 948.07 948.07 947.73 947.73 417.0K
10:18 947.76 947.99 947.76 947.99 510.6K
10:19 948.04 948.17 947.94 947.96 343.7K
10:20 947.89 947.89 947.17 947.17 337.5K
10:21 947.11 947.11 946.81 946.81 548.9K
10:22 946.77 946.80 946.76 946.76 422.7K
10:23 946.73 946.73 946.19 946.19 243.4K
10:24 945.95 945.95 945.73 945.73 335.9K
10:25 945.43 945.43 945.30 945.39 577.0K
10:26 945.38 945.67 945.38 945.59 269.9K
10:27 945.70 945.70 945.62 945.62 214.4K
10:28 945.58 945.95 945.58 945.95 307.6K
10:29 945.95 945.98 945.80 945.80 328.7K
10:30 945.77 945.97 945.77 945.97 136.0K
10:31 946.08 946.16 946.06 946.15 259.4K
10:32 946.08 946.12 946.08 946.09 182.4K
10:33 946.31 946.31 946.08 946.08 287.8K
10:34 945.95 945.95 945.84 945.90 133.2K
10:35 945.95 946.07 945.95 946.03 116.6K
10:36 946.00 946.00 945.76 945.76 104.1K
10:37 945.57 945.57 945.13 945.13 276.1K
10:38 945.05 945.05 944.94 944.94 281.7K
10:39 944.98 944.98 944.79 944.79 528.7K
10:40 944.72 944.72 944.49 944.49 422.9K
10:41 944.44 944.44 944.34 944.39 221.7K
10:42 944.56 944.75 944.56 944.74 214.8K
10:43 944.83 945.07 944.83 945.07 132.1K
10:44 945.11 945.11 945.05 945.06 174.0K
10:45 945.03 945.03 944.87 944.88 130.7K
10:46 944.94 944.94 944.64 944.64 199.7K
10:47 944.53 944.55 944.45 944.45 203.9K
10:48 944.45 944.45 944.33 944.41 201.0K
10:49 944.36 944.72 944.36 944.72 486.6K
10:50 944.86 945.36 944.86 945.36 202.8K
10:51 945.42 945.62 945.42 945.62 225.5K
10:52 945.60 945.72 945.60 945.72 147.2K
10:53 945.78 945.88 945.78 945.86 101.7K
10:54 945.86 945.86 945.71 945.71 120.6K
10:55 945.72 945.72 945.59 945.59 109.5K
10:56 945.56 945.56 945.34 945.34 433.3K
10:57 945.44 945.58 945.44 945.58 182.0K
10:58 945.70 945.70 945.60 945.70 168.0K
10:59 945.62 945.67 945.56 945.67 182.2K
11:00 945.79 946.03 945.79 946.03 172.0K
11:01 946.20 946.28 946.20 946.26 197.5K
11:02 946.32 946.39 946.27 946.39 120.3K
11:03 946.52 946.67 946.50 946.67 118.4K
11:04 946.71 946.75 946.71 946.75 120.9K
11:05 946.80 946.94 946.80 946.94 151.1K
11:06 946.91 946.99 946.85 946.99 96.5K
11:07 947.04 947.23 947.04 947.22 135.1K
11:08 947.19 947.40 947.19 947.40 220.9K
11:09 947.45 947.75 947.45 947.75 149.5K
11:10 947.70 947.76 947.67 947.67 121.6K
11:11 947.62 947.62 947.30 947.33 216.4K
11:12 947.35 947.35 947.29 947.29 264.3K
11:13 947.33 947.44 947.33 947.44 104.0K
11:14 947.49 947.88 947.49 947.88 166.9K
11:15 948.14 948.46 948.14 948.46 88.9K
11:16 948.53 948.71 948.53 948.63 178.1K
11:17 948.58 948.64 948.39 948.39 133.9K
11:18 948.35 948.36 948.29 948.35 222.8K
11:19 948.31 948.32 948.30 948.32 90.2K
11:20 948.33 948.50 948.33 948.50 156.9K
11:21 948.58 948.59 948.56 948.59 125.0K
11:22 948.62 948.96 948.62 948.96 146.2K
11:23 949.06 949.20 949.06 949.20 214.0K
11:24 949.22 949.33 949.22 949.33 196.4K
11:25 949.33 949.33 949.12 949.16 200.2K
11:26 949.16 949.32 949.16 949.22 837.5K
11:27 949.11 949.11 948.98 948.98 257.9K
11:28 949.06 949.06 949.00 949.02 210.9K
11:29 949.03 949.13 949.00 949.13 175.5K
11:30 949.16 949.46 949.16 949.46 243.6K
11:31 949.63 950.02 949.63 950.02 277.9K
11:32 950.07 950.07 949.68 949.68 181.6K
11:33 949.67 949.74 949.67 949.73 126.6K
11:34 949.72 949.76 949.70 949.75 97.7K
11:35 949.85 949.96 949.85 949.87 207.3K
11:36 949.92 950.05 949.92 950.05 250.2K
11:37 950.00 950.03 949.97 949.99 280.2K
11:38 950.00 950.00 949.72 949.72 167.9K
11:39 949.70 949.70 949.60 949.64 179.7K
11:40 949.81 949.99 949.81 949.99 186.2K
11:41 949.89 949.89 949.65 949.65 168.7K
11:42 949.60 949.72 949.60 949.72 114.8K
11:43 949.66 949.66 949.50 949.56 182.5K
11:44 949.67 949.69 949.65 949.69 173.0K
11:45 949.67 949.67 949.56 949.56 79.6K
11:46 949.49 949.49 949.44 949.44 150.2K
11:47 949.39 949.40 949.35 949.40 352.6K
11:48 949.45 949.67 949.45 949.67 124.0K
11:49 949.70 949.70 949.61 949.63 114.0K
11:50 949.75 949.89 949.75 949.79 271.6K
11:51 949.72 949.81 949.68 949.81 278.7K
11:52 949.94 950.04 949.94 950.04 107.4K
11:53 949.97 950.08 949.97 950.08 125.9K
11:54 950.20 950.22 950.16 950.16 436.6K
11:55 950.15 950.17 950.04 950.04 220.7K
11:56 949.92 950.05 949.92 950.05 302.0K
11:57 950.03 950.03 949.97 949.97 166.3K
11:58 949.98 950.12 949.98 950.12 182.2K
11:59 950.18 950.50 950.18 950.50 654.0K
12:00 950.69 950.73 950.63 950.63 390.7K
12:01 950.69 950.73 950.67 950.67 210.9K
12:02 950.62 950.62 950.17 950.17 409.3K
12:03 950.17 950.17 950.13 950.14 201.8K
12:04 950.16 950.19 950.13 950.13 349.0K
12:05 950.07 950.17 950.07 950.12 229.9K
12:06 950.07 950.07 949.88 949.97 149.0K
12:07 950.10 950.43 950.10 950.43 221.0K
12:08 950.60 951.03 950.60 951.03 165.8K
12:09 951.18 951.46 951.18 951.44 258.5K
12:10 951.46 951.71 951.46 951.71 241.1K
12:11 951.84 952.02 951.84 952.02 215.1K
12:12 952.11 952.15 952.11 952.12 280.8K
12:13 952.33 952.52 952.33 952.52 238.2K
12:14 952.53 952.60 952.53 952.58 181.2K
12:15 952.60 952.63 952.56 952.56 443.6K
12:16 952.58 952.58 952.30 952.30 206.5K
12:17 952.27 952.27 952.08 952.08 225.5K
12:18 952.11 952.11 952.09 952.10 211.7K
12:19 952.12 952.12 951.82 951.82 198.6K
12:20 951.78 951.78 951.62 951.62 312.7K
12:21 951.53 951.53 951.18 951.18 376.8K
12:22 951.09 951.09 951.07 951.09 255.0K
12:23 951.16 951.24 951.16 951.20 152.1K
12:24 951.13 951.20 951.13 951.20 110.3K
12:25 951.19 951.26 951.17 951.24 107.7K
12:26 951.23 951.29 951.18 951.18 143.1K
12:27 951.16 951.27 951.16 951.27 255.2K
12:28 951.22 951.22 951.13 951.21 151.7K
12:29 951.16 951.16 951.14 951.14 287.1K
12:30 951.06 951.07 951.04 951.07 147.8K
12:31 951.02 951.02 950.93 950.99 107.0K
12:32 951.04 951.04 950.94 950.94 148.3K
12:33 950.89 951.11 950.89 951.09 269.9K
12:34 951.13 951.26 951.13 951.25 137.0K
12:35 951.23 951.23 951.15 951.23 152.5K
12:36 951.18 951.36 951.18 951.36 147.8K
12:37 951.31 951.33 951.30 951.30 81.0K
12:38 951.30 951.30 951.12 951.12 134.1K
12:39 951.09 951.09 951.08 951.09 70.8K
12:40 951.10 951.10 950.94 950.94 123.2K
12:41 950.84 950.84 950.74 950.74 101.8K
12:42 950.57 950.57 950.38 950.38 209.0K
12:43 950.39 950.39 950.31 950.32 100.0K
12:44 950.15 950.15 949.99 949.99 172.7K
12:45 949.98 949.98 949.92 949.96 372.4K
12:46 949.96 950.07 949.96 950.07 96.1K
12:47 950.10 950.28 950.10 950.26 143.9K
12:48 950.28 950.33 950.28 950.33 130.3K
12:49 950.32 950.46 950.32 950.46 171.0K
12:50 950.47 950.51 950.44 950.51 74.6K
12:51 950.55 950.76 950.55 950.73 163.5K
12:52 950.73 950.73 950.70 950.70 185.6K
12:53 950.70 950.75 950.70 950.75 299.2K
12:54 950.79 950.87 950.79 950.84 291.7K
12:55 950.81 950.82 950.78 950.82 322.4K
12:56 950.77 950.80 950.77 950.79 111.7K
12:57 950.75 950.75 950.36 950.36 181.6K
12:58 950.34 950.35 950.32 950.33 93.0K
12:59 950.31 950.31 950.23 950.23 103.8K
13:00 950.15 950.22 950.15 950.22 100.0K
13:01 950.30 950.37 950.22 950.22 188.2K
13:02 950.22 950.22 950.06 950.06 226.9K
13:03 950.09 950.11 950.03 950.11 123.2K
13:04 949.85 949.89 949.84 949.89 150.7K
13:05 949.89 949.89 949.85 949.85 104.3K
13:06 949.91 949.95 949.88 949.95 303.9K
13:07 949.97 949.97 949.81 949.81 230.8K
13:08 949.81 949.81 949.73 949.73 190.3K
13:09 949.76 949.78 949.75 949.78 124.6K
13:10 949.83 949.86 949.82 949.82 203.5K
13:11 949.82 949.82 949.61 949.61 213.2K
13:12 949.55 949.59 949.53 949.53 70.2K
13:13 949.42 949.42 949.36 949.36 149.7K
13:14 949.32 949.41 949.29 949.41 118.8K
13:15 949.46 949.46 949.34 949.34 219.2K
13:16 949.35 949.36 949.33 949.33 55.3K
13:17 949.29 949.30 949.28 949.28 106.2K
13:18 949.33 949.34 949.27 949.27 97.1K
13:19 949.29 949.29 949.23 949.24 135.6K
13:20 949.28 949.28 949.11 949.11 187.6K
13:21 949.10 949.11 949.08 949.11 457.3K
13:22 949.13 949.13 949.05 949.05 108.2K
13:23 949.03 949.08 949.03 949.08 338.6K
13:24 949.00 949.04 949.00 949.04 82.7K
13:25 949.01 949.03 948.99 948.99 114.5K
13:26 948.98 949.09 948.98 949.05 187.5K
13:27 949.08 949.14 949.08 949.10 276.8K
13:28 949.06 949.06 949.02 949.05 206.1K
13:29 949.12 949.14 949.04 949.14 412.2K
13:30 949.09 949.09 949.05 949.05 223.4K
13:31 949.04 949.37 949.04 949.37 119.4K
13:32 949.40 949.50 949.05 949.05 434.9K
13:33 948.31 948.31 947.95 948.23 619.4K
13:34 948.01 948.19 948.01 948.19 72.4K
13:35 948.12 948.30 948.12 948.30 132.7K
13:36 948.53 948.74 948.53 948.74 128.2K
13:37 948.71 948.71 948.69 948.69 189.5K
13:38 948.69 948.73 948.69 948.71 137.0K
13:39 948.66 948.81 948.64 948.81 607.3K
13:40 948.88 949.12 948.88 949.12 182.5K
13:41 949.12 949.12 948.99 948.99 112.5K
13:42 948.96 949.07 948.96 949.07 100.2K
13:43 949.33 949.64 949.33 949.64 145.9K
13:44 949.67 949.82 949.67 949.82 248.2K
13:45 949.81 949.86 949.80 949.85 192.5K
13:46 949.90 950.03 949.90 950.03 155.8K
13:47 950.03 950.05 950.01 950.05 114.6K
13:48 950.14 950.20 950.08 950.08 97.5K
13:49 949.93 950.05 949.93 950.05 230.7K
13:50 950.05 950.24 950.05 950.24 146.8K
13:51 950.28 950.28 950.22 950.22 154.8K
13:52 950.23 950.30 950.23 950.27 329.5K
13:53 950.30 950.30 950.27 950.27 150.7K
13:54 950.28 950.35 950.27 950.35 334.9K
13:55 950.37 950.51 950.37 950.51 212.4K
13:56 950.53 950.70 950.53 950.70 154.5K
13:57 950.75 950.90 950.75 950.90 196.4K
13:58 950.91 950.92 950.87 950.87 93.8K
13:59 950.84 950.84 950.77 950.77 294.8K
14:00 950.78 950.78 950.74 950.76 130.7K
14:01 950.73 950.73 950.64 950.64 250.1K
14:02 950.66 950.83 950.64 950.83 117.3K
14:03 951.00 951.10 951.00 951.06 149.9K
14:04 950.96 950.96 950.92 950.95 309.3K
14:05 950.96 950.96 950.85 950.90 387.7K
14:06 950.87 950.89 950.81 950.89 137.1K
14:07 950.90 950.98 950.90 950.98 125.1K
14:08 951.00 951.10 951.00 951.10 78.3K
14:09 951.11 951.12 951.10 951.12 76.6K
14:10 951.04 951.06 950.98 950.98 237.6K
14:11 950.96 950.96 950.90 950.91 122.9K
14:12 950.93 950.93 950.79 950.88 135.1K
14:13 950.89 950.94 950.89 950.89 135.1K
14:14 950.90 950.95 950.90 950.95 100.7K
14:15 950.96 951.11 950.96 951.11 202.3K
14:16 951.10 951.10 950.97 950.97 137.7K
14:17 950.97 951.00 950.96 950.99 106.6K
14:18 950.99 951.02 950.98 950.98 82.5K
14:19 950.93 951.00 950.93 950.96 118.0K
14:20 950.92 950.92 950.76 950.76 237.8K
14:21 950.72 950.74 950.67 950.67 106.9K
14:22 950.58 950.58 950.48 950.48 292.4K
14:23 950.50 950.50 950.47 950.49 139.8K
14:24 950.49 950.49 950.43 950.47 128.2K
14:25 950.47 950.69 950.47 950.69 302.0K
14:26 950.82 950.96 950.82 950.96 199.6K
14:27 950.91 950.93 950.88 950.88 225.3K
14:28 950.86 950.88 950.77 950.77 546.6K
14:29 950.69 950.69 950.64 950.64 200.0K
14:30 950.58 950.58 950.54 950.57 108.5K
14:31 950.47 950.47 950.40 950.45 90.7K
14:32 950.48 950.66 950.48 950.66 145.3K
14:33 950.68 950.74 950.68 950.71 133.2K
14:34 950.69 950.69 950.61 950.64 214.1K
14:35 950.68 950.73 950.62 950.73 117.8K
14:36 950.75 950.87 950.75 950.87 167.0K
14:37 950.85 950.85 950.83 950.85 90.5K
14:38 950.84 950.89 950.84 950.89 209.4K
14:39 950.94 950.98 950.94 950.98 44.8K
14:40 951.01 951.03 950.99 951.03 77.9K
14:41 950.96 950.96 950.80 950.80 106.1K
14:42 950.78 950.78 950.71 950.71 108.8K
14:43 950.69 950.69 950.51 950.52 145.2K
14:44 950.46 950.52 950.46 950.52 172.0K
14:45 950.23 950.23 950.11 950.11 236.7K
14:46 950.11 950.11 949.93 949.93 181.8K
14:47 949.96 949.96 949.93 949.93 315.8K
14:48 950.00 950.00 949.95 949.95 192.4K
14:49 949.94 949.98 949.94 949.98 103.3K
14:50 949.99 949.99 949.94 949.94 187.3K
14:51 950.00 950.03 949.97 950.03 221.6K
14:52 950.05 950.15 950.05 950.15 84.0K
14:53 950.16 950.20 950.16 950.20 62.4K
14:54 950.32 950.53 950.32 950.53 340.7K
14:55 950.59 950.64 950.59 950.62 178.3K
14:56 950.73 950.97 950.73 950.97 182.9K
14:57 950.99 951.06 950.99 951.06 191.4K
14:58 951.11 951.20 951.11 951.20 187.2K
14:59 951.16 951.16 951.12 951.12 134.8K
15:00 951.07 951.10 951.07 951.09 238.0K
15:01 951.13 951.25 951.13 951.25 275.9K
15:02 951.41 951.49 951.41 951.47 172.5K
15:03 951.67 951.72 951.67 951.71 173.4K
15:04 951.71 951.76 951.71 951.71 132.9K
15:05 951.76 951.90 951.76 951.87 406.6K
15:06 951.87 951.87 951.78 951.78 134.1K
15:07 951.77 951.77 951.59 951.59 128.8K
15:08 951.68 951.68 951.67 951.68 448.9K
15:09 951.66 951.66 951.60 951.62 251.7K
15:10 951.66 951.72 951.66 951.72 127.5K
15:11 951.69 951.69 951.56 951.61 223.5K
15:12 951.63 951.63 951.61 951.61 109.0K
15:13 951.56 951.73 951.56 951.57 338.9K
15:14 951.54 951.54 951.42 951.42 143.1K
15:15 951.51 951.51 951.37 951.37 266.0K
15:16 951.30 951.40 951.30 951.40 183.3K
15:17 951.43 951.43 951.34 951.37 106.8K
15:18 951.31 951.31 951.25 951.25 369.6K
15:19 951.29 951.29 951.26 951.28 275.7K
15:20 951.37 951.42 951.34 951.42 407.2K
15:21 951.36 951.41 951.36 951.37 437.7K
15:22 951.41 951.54 951.41 951.54 209.3K
15:23 951.48 951.54 951.48 951.54 109.9K
15:24 951.50 951.55 951.49 951.49 247.6K
15:25 951.50 951.54 951.49 951.52 314.6K
15:26 951.55 951.55 951.54 951.54 144.8K
15:27 951.71 951.75 951.71 951.73 277.9K
15:28 951.75 951.75 951.59 951.59 144.2K
15:29 951.54 951.54 951.44 951.51 158.4K
15:30 951.62 951.64 951.59 951.59 331.0K
15:31 951.47 951.47 951.37 951.38 181.0K
15:32 951.38 951.46 951.38 951.40 198.8K
15:33 951.41 951.49 951.41 951.48 194.8K
15:34 951.43 951.43 951.24 951.31 290.9K
15:35 951.32 951.39 951.32 951.39 174.2K
15:36 951.33 951.51 951.33 951.51 158.7K
15:37 951.49 951.61 951.49 951.61 948.5K
15:38 951.54 951.57 951.49 951.49 289.6K
15:39 951.56 951.56 951.55 951.55 233.6K
15:40 951.61 951.62 951.59 951.62 212.9K
15:41 951.59 951.67 951.59 951.67 286.3K
15:42 951.71 951.80 951.71 951.80 264.0K
15:43 951.79 951.92 951.79 951.92 304.2K
15:44 951.80 951.84 951.79 951.84 424.2K
15:45 951.83 951.83 951.69 951.76 391.6K
15:46 951.77 951.77 951.46 951.46 586.7K
15:47 951.33 951.33 951.18 951.18 599.9K
15:48 951.21 951.29 951.21 951.29 636.8K
15:49 951.28 951.36 951.28 951.36 401.0K
15:50 951.33 951.33 951.01 951.01 856.4K
15:51 951.04 951.04 950.91 950.91 519.2K
15:52 950.85 950.88 950.76 950.76 390.3K
15:53 950.72 950.84 950.72 950.77 512.2K
15:54 950.69 950.69 950.61 950.66 591.2K
15:55 950.74 950.74 950.62 950.69 866.1K
15:56 950.76 950.82 950.72 950.82 606.1K
15:57 950.82 950.90 950.82 950.85 620.9K
15:58 950.95 950.99 950.95 950.95 1,246.8K
15:59 951.02 951.11 951.02 951.09 1,898.6K
16:00 951.20 951.20 951.20 951.20 10,943.8K
16:01 951.20 951.20 951.20 951.20 157.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据