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
09:30 962.37 962.37 961.76 962.00 1,842.2K
09:31 962.13 962.13 961.22 961.22 630.4K
09:32 961.22 961.22 960.38 960.38 730.8K
09:33 960.09 960.78 960.09 960.78 725.2K
09:34 960.66 960.79 960.62 960.62 560.3K
09:35 960.65 960.65 960.59 960.62 430.7K
09:36 960.41 961.19 960.41 961.19 277.9K
09:37 961.39 961.56 961.39 961.54 281.4K
09:38 961.72 961.99 961.71 961.99 437.1K
09:39 962.23 962.24 961.92 961.92 289.8K
09:40 961.95 962.21 961.95 962.07 456.9K
09:41 962.12 962.12 961.76 961.76 305.2K
09:42 961.72 962.03 961.72 962.03 406.0K
09:43 962.02 962.43 962.02 962.43 272.4K
09:44 962.29 962.29 962.05 962.05 220.4K
09:45 961.70 961.70 960.60 960.60 567.0K
09:46 960.55 960.55 960.35 960.35 344.6K
09:47 960.15 960.31 960.15 960.23 194.6K
09:48 960.05 960.05 960.00 960.00 267.8K
09:49 960.07 960.07 959.90 959.90 410.1K
09:50 960.07 960.34 960.07 960.34 321.3K
09:51 960.25 960.25 959.67 959.67 361.8K
09:52 959.58 959.58 959.48 959.50 177.6K
09:53 959.45 959.81 959.45 959.81 220.4K
09:54 959.91 960.04 959.91 960.01 181.1K
09:55 960.03 960.77 960.03 960.77 285.5K
09:56 960.71 960.89 960.71 960.88 156.5K
09:57 960.95 961.22 960.95 961.22 205.5K
09:58 961.11 961.11 960.51 960.51 185.9K
09:59 960.40 960.46 960.35 960.46 198.9K
10:00 960.32 960.33 960.28 960.33 318.0K
10:01 960.23 960.32 960.23 960.25 249.4K
10:02 960.35 960.35 960.03 960.23 262.1K
10:03 960.28 960.72 960.28 960.72 380.5K
10:04 960.55 960.55 960.49 960.53 259.1K
10:05 960.50 960.91 960.34 960.91 358.4K
10:06 960.85 960.85 960.64 960.64 242.3K
10:07 960.52 960.82 960.52 960.82 210.7K
10:08 960.88 960.88 960.73 960.73 401.1K
10:09 960.64 960.67 960.38 960.38 158.7K
10:10 960.27 960.47 960.27 960.33 136.1K
10:11 960.25 960.27 960.24 960.27 145.5K
10:12 960.26 960.31 960.12 960.12 215.2K
10:13 960.19 960.49 960.19 960.49 356.7K
10:14 960.55 960.55 960.36 960.51 304.5K
10:15 960.64 960.64 960.38 960.40 203.3K
10:16 960.21 960.51 960.21 960.51 403.6K
10:17 960.56 960.58 960.48 960.48 135.1K
10:18 960.45 960.45 960.20 960.20 248.9K
10:19 960.20 960.45 960.20 960.45 172.9K
10:20 960.48 960.98 960.48 960.98 526.5K
10:21 960.98 961.00 960.91 960.91 156.7K
10:22 960.82 960.82 960.50 960.50 366.1K
10:23 960.52 960.60 960.29 960.29 293.5K
10:24 960.03 960.06 959.99 959.99 189.9K
10:25 960.00 960.00 959.70 959.70 197.7K
10:26 959.70 959.70 959.61 959.69 161.8K
10:27 959.83 959.84 959.78 959.84 374.5K
10:28 959.68 959.70 959.61 959.70 149.6K
10:29 959.67 959.67 959.30 959.30 259.8K
10:30 959.31 959.31 959.13 959.13 276.0K
10:31 959.10 959.22 959.10 959.22 111.6K
10:32 959.58 959.65 959.53 959.65 197.3K
10:33 959.69 959.70 959.62 959.70 185.9K
10:34 959.77 959.83 959.73 959.83 183.4K
10:35 959.80 959.98 959.79 959.98 193.5K
10:36 960.13 960.14 960.08 960.14 239.4K
10:37 960.10 960.34 960.10 960.30 210.7K
10:38 960.15 960.15 960.04 960.07 166.9K
10:39 960.15 960.35 960.15 960.35 166.7K
10:40 960.35 960.37 960.30 960.37 272.8K
10:41 960.49 960.60 960.49 960.60 240.7K
10:42 960.73 961.16 960.73 961.16 200.7K
10:43 961.21 961.23 961.18 961.18 380.5K
10:44 961.18 961.18 961.04 961.12 161.8K
10:45 961.15 961.15 960.96 960.96 134.4K
10:46 960.94 961.08 960.94 961.08 209.7K
10:47 960.98 961.10 960.98 961.01 138.6K
10:48 961.04 961.25 961.04 961.25 219.8K
10:49 961.30 961.56 961.30 961.56 167.5K
10:50 961.62 961.77 961.62 961.77 182.0K
10:51 961.86 961.95 961.85 961.95 117.4K
10:52 961.91 962.05 961.88 962.05 318.9K
10:53 962.07 962.07 961.93 961.93 329.3K
10:54 961.89 962.00 961.89 961.96 114.3K
10:55 962.01 962.17 961.99 962.17 173.8K
10:56 962.26 962.78 962.26 962.78 268.4K
10:57 962.84 962.99 962.84 962.95 143.6K
10:58 963.03 963.03 962.97 962.97 120.0K
10:59 962.96 963.00 962.96 963.00 137.2K
11:00 963.07 963.52 963.07 963.52 172.0K
11:01 963.54 963.65 963.54 963.65 128.3K
11:02 963.63 963.69 963.63 963.69 208.9K
11:03 963.78 963.80 963.69 963.80 125.0K
11:04 963.69 963.69 963.46 963.46 120.8K
11:05 963.46 963.69 963.46 963.69 226.1K
11:06 963.69 963.69 963.66 963.68 190.5K
11:07 963.66 963.66 963.38 963.50 209.4K
11:08 963.67 963.67 963.51 963.51 237.4K
11:09 963.51 963.56 963.51 963.56 221.6K
11:10 963.49 963.55 963.26 963.26 287.3K
11:11 963.25 963.25 963.15 963.15 223.1K
11:12 963.47 963.77 963.47 963.77 387.8K
11:13 963.68 963.84 963.67 963.84 125.2K
11:14 963.88 964.10 963.88 964.10 210.7K
11:15 964.05 964.22 964.01 964.22 269.8K
11:16 964.23 964.23 964.15 964.17 216.5K
11:17 964.15 964.43 964.15 964.43 97.8K
11:18 964.59 964.73 964.59 964.60 410.3K
11:19 964.65 964.86 964.65 964.86 107.5K
11:20 964.90 964.90 964.66 964.66 347.9K
11:21 964.59 964.59 964.37 964.37 123.8K
11:22 964.33 964.33 964.25 964.28 276.6K
11:23 964.23 964.29 964.19 964.29 183.3K
11:24 964.26 964.26 964.22 964.22 121.3K
11:25 964.07 964.07 963.95 963.95 112.7K
11:26 963.92 963.98 963.92 963.98 114.6K
11:27 964.01 964.21 964.01 964.21 114.0K
11:28 964.19 964.21 964.14 964.14 232.6K
11:29 964.10 964.23 964.10 964.23 208.9K
11:30 964.30 964.37 964.30 964.37 126.1K
11:31 964.58 964.79 964.58 964.74 275.6K
11:32 964.78 964.90 964.78 964.90 108.8K
11:33 964.86 964.98 964.86 964.98 197.3K
11:34 965.04 965.27 965.04 965.27 219.6K
11:35 965.38 965.61 965.38 965.61 337.5K
11:36 965.62 965.73 965.62 965.73 127.2K
11:37 965.74 965.98 965.74 965.83 316.1K
11:38 965.89 965.90 965.89 965.90 254.4K
11:39 965.92 965.97 965.44 965.44 278.5K
11:40 965.33 965.33 965.21 965.23 173.7K
11:41 964.97 965.04 964.95 965.04 135.7K
11:42 965.05 965.05 964.88 964.88 239.1K
11:43 964.74 964.74 964.39 964.39 198.3K
11:44 964.39 964.39 964.25 964.25 113.0K
11:45 964.42 964.44 964.28 964.28 188.9K
11:46 964.27 964.47 964.27 964.47 113.9K
11:47 964.39 964.42 964.38 964.42 115.3K
11:48 964.43 964.44 964.40 964.44 139.4K
11:49 964.46 964.51 964.45 964.51 258.8K
11:50 964.50 964.54 964.49 964.54 144.3K
11:51 964.55 964.55 964.40 964.40 163.9K
11:52 964.38 964.45 964.38 964.45 86.9K
11:53 964.42 964.62 964.41 964.62 150.0K
11:54 964.67 964.79 964.67 964.79 143.1K
11:55 964.82 964.84 964.82 964.84 105.6K
11:56 964.86 964.95 964.85 964.95 85.5K
11:57 964.96 964.96 964.91 964.91 97.4K
11:58 964.88 964.88 964.59 964.59 295.2K
11:59 964.51 964.51 964.42 964.43 133.1K
12:00 964.44 964.66 964.44 964.65 132.5K
12:01 964.60 964.70 964.60 964.68 79.9K
12:02 964.76 964.82 964.76 964.79 214.7K
12:03 964.83 964.88 964.76 964.77 129.4K
12:04 964.81 964.81 964.73 964.73 212.0K
12:05 964.74 964.89 964.74 964.89 199.2K
12:06 964.94 964.94 964.81 964.84 106.9K
12:07 964.91 965.04 964.91 965.04 69.6K
12:08 965.06 965.15 965.06 965.15 95.7K
12:09 964.99 965.05 964.99 965.05 157.4K
12:10 965.02 965.02 964.98 964.98 148.3K
12:11 965.03 965.03 964.97 965.00 157.5K
12:12 964.99 965.11 964.99 965.11 65.4K
12:13 965.15 965.19 965.09 965.19 78.4K
12:14 965.19 965.25 965.19 965.25 136.1K
12:15 965.25 965.32 965.23 965.32 292.1K
12:16 965.14 965.14 965.06 965.11 205.9K
12:17 965.08 965.08 965.00 965.00 120.2K
12:18 965.03 965.13 965.03 965.13 177.5K
12:19 965.11 965.11 965.07 965.10 159.6K
12:20 965.05 965.05 964.90 964.90 138.3K
12:21 964.92 965.01 964.92 965.01 149.5K
12:22 965.03 965.03 964.99 964.99 118.2K
12:23 964.94 964.94 964.83 964.85 156.0K
12:24 964.81 964.89 964.81 964.89 88.8K
12:25 964.95 965.03 964.95 964.99 187.3K
12:26 965.03 965.14 965.03 965.14 208.0K
12:27 965.19 965.32 965.19 965.32 200.0K
12:28 965.36 965.39 965.35 965.39 109.7K
12:29 965.38 965.42 965.36 965.42 80.4K
12:30 965.41 965.47 965.41 965.44 106.9K
12:31 965.44 965.49 965.44 965.49 90.3K
12:32 965.45 965.56 965.45 965.56 74.1K
12:33 965.56 965.56 965.50 965.51 62.5K
12:34 965.52 965.60 965.52 965.60 116.3K
12:35 965.59 965.74 965.57 965.57 224.5K
12:36 965.57 965.65 965.43 965.43 335.1K
12:37 965.38 965.40 965.29 965.29 153.1K
12:38 965.30 965.43 965.30 965.43 246.2K
12:39 965.40 965.41 965.38 965.38 153.4K
12:40 965.36 965.50 965.36 965.50 142.4K
12:41 965.56 965.63 965.56 965.63 109.2K
12:42 965.71 965.71 965.65 965.66 160.1K
12:43 965.66 965.66 965.61 965.61 72.1K
12:44 965.50 965.50 965.29 965.29 353.5K
12:45 965.21 965.21 965.13 965.18 185.7K
12:46 965.20 965.20 965.11 965.11 134.6K
12:47 965.03 965.19 965.03 965.19 107.8K
12:48 965.15 965.18 965.10 965.10 248.4K
12:49 965.15 965.20 965.15 965.20 211.2K
12:50 965.21 965.21 965.13 965.18 119.9K
12:51 965.23 965.23 965.18 965.19 73.3K
12:52 965.24 965.30 965.22 965.22 101.7K
12:53 965.16 965.16 965.10 965.13 101.1K
12:54 965.08 965.12 965.07 965.12 413.0K
12:55 965.05 965.07 964.95 964.95 100.0K
12:56 964.95 964.97 964.94 964.97 159.8K
12:57 964.96 965.01 964.90 965.01 175.4K
12:58 965.02 965.02 964.94 964.94 179.7K
12:59 964.95 964.95 964.75 964.75 112.3K
13:00 964.78 964.78 964.73 964.73 276.3K
13:01 964.71 964.71 964.67 964.68 229.5K
13:02 964.76 964.76 964.54 964.54 196.7K
13:03 964.56 964.57 964.54 964.54 249.9K
13:04 964.57 964.61 964.56 964.60 86.8K
13:05 964.59 964.59 964.54 964.54 190.9K
13:06 964.31 964.35 964.31 964.35 102.0K
13:07 964.45 964.52 964.45 964.50 189.6K
13:08 964.52 964.58 964.52 964.58 137.3K
13:09 964.60 964.60 964.52 964.52 150.0K
13:10 964.54 964.63 964.54 964.63 268.5K
13:11 964.62 964.62 964.51 964.51 105.4K
13:12 964.53 964.57 964.49 964.55 104.7K
13:13 964.59 964.85 964.57 964.85 173.4K
13:14 964.87 964.87 964.68 964.74 302.1K
13:15 964.75 964.77 964.72 964.76 262.7K
13:16 964.76 964.89 964.75 964.89 214.1K
13:17 964.90 965.01 964.90 965.01 143.5K
13:18 965.06 965.07 965.00 965.00 83.6K
13:19 965.01 965.03 964.98 965.03 108.1K
13:20 965.04 965.07 965.00 965.00 84.8K
13:21 965.01 965.08 965.01 965.08 168.3K
13:22 965.14 965.33 965.14 965.33 111.7K
13:23 965.33 965.33 965.24 965.24 235.0K
13:24 965.14 965.14 965.01 965.01 156.7K
13:25 964.98 965.05 964.98 965.05 95.5K
13:26 964.99 965.06 964.98 965.06 122.3K
13:27 965.07 965.07 964.97 964.97 150.2K
13:28 965.03 965.04 965.03 965.04 169.5K
13:29 964.95 965.12 964.95 965.12 162.2K
13:30 965.19 965.27 965.19 965.27 100.8K
13:31 965.29 965.30 965.20 965.20 105.4K
13:32 965.22 965.32 965.22 965.32 196.6K
13:33 965.33 965.33 965.22 965.22 211.5K
13:34 965.24 965.29 965.24 965.29 225.5K
13:35 965.40 965.43 965.38 965.43 241.7K
13:36 965.44 965.49 965.44 965.49 153.2K
13:37 965.50 965.50 965.43 965.43 81.6K
13:38 965.41 965.45 965.34 965.34 82.1K
13:39 965.39 965.39 965.34 965.34 105.8K
13:40 965.33 965.35 965.32 965.35 109.5K
13:41 965.38 965.38 965.30 965.30 139.8K
13:42 965.28 965.28 965.18 965.18 104.1K
13:43 965.20 965.20 965.18 965.19 30.2K
13:44 965.21 965.25 965.21 965.25 244.7K
13:45 965.18 965.27 965.18 965.25 142.6K
13:46 965.25 965.26 965.24 965.24 108.0K
13:47 965.23 965.23 965.11 965.12 109.8K
13:48 965.12 965.27 965.12 965.27 59.8K
13:49 965.31 965.34 965.25 965.25 139.9K
13:50 965.21 965.21 965.18 965.20 186.7K
13:51 965.21 965.21 965.19 965.19 197.9K
13:52 965.22 965.29 965.19 965.29 77.8K
13:53 965.33 965.44 965.33 965.44 58.0K
13:54 965.40 965.46 965.37 965.46 150.6K
13:55 965.40 965.40 965.37 965.40 153.9K
13:56 965.25 965.25 965.20 965.23 95.8K
13:57 965.21 965.26 965.21 965.23 79.6K
13:58 965.17 965.18 965.15 965.15 62.8K
13:59 965.17 965.24 965.17 965.24 88.0K
14:00 965.24 965.34 965.23 965.34 174.8K
14:01 965.35 965.38 965.31 965.38 73.2K
14:02 965.29 965.36 965.28 965.33 148.9K
14:03 965.23 965.23 964.98 965.02 140.0K
14:04 964.95 964.95 964.65 964.65 190.3K
14:05 964.62 964.62 964.59 964.59 89.5K
14:06 964.60 964.65 964.58 964.62 59.7K
14:07 964.62 964.67 964.62 964.63 100.4K
14:08 964.59 964.59 964.50 964.53 161.7K
14:09 964.55 964.59 964.55 964.56 60.0K
14:10 964.55 964.56 964.54 964.56 90.0K
14:11 964.52 964.61 964.52 964.61 90.6K
14:12 964.65 964.69 964.65 964.69 94.7K
14:13 964.71 964.71 964.66 964.68 77.9K
14:14 964.69 964.77 964.69 964.76 93.8K
14:15 964.78 964.92 964.78 964.92 96.3K
14:16 964.94 964.97 964.93 964.97 59.6K
14:17 965.02 965.02 964.98 965.01 140.5K
14:18 964.97 965.14 964.97 965.14 158.4K
14:19 965.15 965.32 965.15 965.32 93.8K
14:20 965.33 965.40 965.33 965.40 105.2K
14:21 965.36 965.37 965.36 965.36 108.0K
14:22 965.38 965.48 965.38 965.45 127.5K
14:23 965.46 965.63 965.45 965.63 117.7K
14:24 965.61 965.74 965.61 965.74 83.1K
14:25 965.81 965.85 965.77 965.77 98.6K
14:26 965.88 965.90 965.85 965.90 224.5K
14:27 965.92 965.92 965.87 965.87 104.3K
14:28 965.86 965.86 965.79 965.79 117.2K
14:29 965.75 965.75 965.62 965.62 199.3K
14:30 965.59 965.63 965.50 965.63 205.4K
14:31 965.59 965.59 965.49 965.49 78.9K
14:32 965.49 965.52 965.48 965.48 120.9K
14:33 965.48 965.56 965.46 965.54 95.7K
14:34 965.58 965.63 965.58 965.63 94.9K
14:35 965.68 965.74 965.68 965.73 139.1K
14:36 965.77 965.82 965.75 965.82 84.4K
14:37 965.80 965.80 965.76 965.78 69.8K
14:38 965.82 965.85 965.81 965.85 186.5K
14:39 965.87 965.88 965.87 965.88 328.2K
14:40 965.80 965.85 965.79 965.79 122.9K
14:41 965.77 965.79 965.71 965.71 78.8K
14:42 965.68 965.70 965.65 965.70 109.9K
14:43 965.61 965.61 965.54 965.54 94.5K
14:44 965.59 965.68 965.59 965.68 80.2K
14:45 965.62 965.62 965.55 965.55 88.7K
14:46 965.59 965.59 965.53 965.55 88.9K
14:47 965.53 965.53 965.44 965.44 135.3K
14:48 965.40 965.40 965.20 965.20 100.0K
14:49 965.10 965.10 965.06 965.06 132.7K
14:50 965.12 965.16 965.10 965.10 90.4K
14:51 965.11 965.11 965.10 965.10 82.1K
14:52 965.10 965.12 965.10 965.12 124.4K
14:53 965.06 965.11 965.06 965.08 62.9K
14:54 965.05 965.05 964.98 964.98 88.2K
14:55 964.98 965.01 964.98 965.01 77.8K
14:56 965.01 965.01 964.94 964.96 359.9K
14:57 964.92 964.95 964.76 964.76 239.0K
14:58 964.79 964.79 964.53 964.53 234.8K
14:59 964.60 964.66 964.60 964.65 139.3K
15:00 964.64 964.64 964.31 964.31 217.3K
15:01 964.23 964.23 964.09 964.09 162.3K
15:02 964.09 964.09 964.06 964.08 108.2K
15:03 964.08 964.08 963.85 963.85 284.9K
15:04 963.84 963.86 963.80 963.80 86.9K
15:05 963.82 963.82 963.68 963.68 262.6K
15:06 963.72 963.72 963.59 963.59 101.3K
15:07 963.47 963.47 963.38 963.38 124.1K
15:08 963.36 963.54 963.36 963.54 258.7K
15:09 963.63 963.65 963.62 963.65 86.1K
15:10 963.71 963.76 963.68 963.76 133.5K
15:11 963.81 963.95 963.81 963.94 284.1K
15:12 963.94 964.02 963.94 963.98 98.9K
15:13 963.98 963.98 963.89 963.96 113.4K
15:14 963.92 963.93 963.89 963.93 81.6K
15:15 963.93 963.93 963.87 963.88 257.8K
15:16 963.92 964.02 963.92 964.02 128.4K
15:17 964.10 964.10 964.01 964.01 102.2K
15:18 964.03 964.12 964.02 964.02 245.7K
15:19 963.93 963.93 963.89 963.91 142.4K
15:20 963.98 963.99 963.95 963.99 98.8K
15:21 963.88 963.98 963.88 963.98 113.8K
15:22 963.99 964.08 963.99 964.08 99.1K
15:23 964.10 964.10 964.06 964.08 242.5K
15:24 964.06 964.09 964.06 964.07 127.9K
15:25 964.07 964.07 963.83 963.83 175.1K
15:26 963.82 963.85 963.78 963.85 126.2K
15:27 963.87 963.97 963.87 963.97 201.7K
15:28 964.03 964.03 964.01 964.03 224.8K
15:29 964.05 964.10 964.03 964.05 136.6K
15:30 964.07 964.18 964.07 964.18 221.4K
15:31 964.12 964.12 964.04 964.04 185.5K
15:32 963.98 963.98 963.90 963.95 429.6K
15:33 964.01 964.06 963.99 963.99 243.9K
15:34 964.04 964.04 963.92 963.92 253.6K
15:35 963.87 963.87 963.82 963.82 96.5K
15:36 963.84 963.88 963.82 963.88 189.8K
15:37 963.91 963.93 963.88 963.88 134.9K
15:38 963.89 963.89 963.83 963.87 172.1K
15:39 963.89 963.89 963.84 963.84 277.0K
15:40 963.79 963.79 963.68 963.68 249.5K
15:41 963.65 963.65 963.60 963.61 282.2K
15:42 963.65 963.67 963.65 963.66 146.6K
15:43 963.68 963.71 963.68 963.68 255.3K
15:44 963.65 963.67 963.56 963.56 220.4K
15:45 963.54 963.54 963.50 963.51 212.9K
15:46 963.61 963.68 963.59 963.59 298.7K
15:47 963.60 963.60 963.43 963.43 222.5K
15:48 963.41 963.41 963.34 963.34 266.9K
15:49 963.37 963.46 963.36 963.46 390.6K
15:50 963.68 963.75 963.68 963.72 1,260.6K
15:51 963.78 963.94 963.78 963.94 789.3K
15:52 963.96 964.10 963.96 964.10 319.3K
15:53 964.09 964.15 964.09 964.11 359.7K
15:54 964.15 964.19 964.15 964.17 448.4K
15:55 964.17 964.40 964.17 964.40 612.7K
15:56 964.37 964.37 964.27 964.30 906.5K
15:57 964.25 964.30 964.25 964.29 657.6K
15:58 964.36 964.36 964.27 964.27 867.2K
15:59 964.30 964.30 964.20 964.29 1,231.7K
16:00 964.47 964.47 964.47 964.47 14,805.2K
16:01 964.47 964.47 964.47 964.47 29.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据