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
09:30 952.34 952.84 952.34 952.84 1,581.9K
09:31 952.71 953.50 952.30 953.50 643.4K
09:32 953.82 954.34 953.82 954.34 452.2K
09:33 954.37 955.14 954.37 955.14 453.5K
09:34 955.16 955.16 955.03 955.10 337.9K
09:35 955.31 955.31 954.89 955.10 259.1K
09:36 954.99 955.35 954.99 955.35 269.5K
09:37 955.26 955.49 955.26 955.49 297.1K
09:38 955.51 955.51 955.11 955.11 319.1K
09:39 955.06 955.06 954.63 954.63 337.5K
09:40 954.61 954.95 954.61 954.95 219.8K
09:41 954.71 955.16 954.71 955.16 531.1K
09:42 955.31 955.38 955.19 955.38 289.2K
09:43 955.49 955.49 955.37 955.37 149.3K
09:44 955.48 955.72 955.48 955.50 356.6K
09:45 955.28 955.28 954.62 954.62 372.9K
09:46 954.29 954.32 954.14 954.14 355.1K
09:47 954.07 954.07 953.70 953.70 462.0K
09:48 953.62 953.78 953.62 953.70 249.9K
09:49 953.58 953.58 953.03 953.03 322.4K
09:50 952.66 952.87 952.66 952.87 350.5K
09:51 952.95 952.95 952.52 952.52 226.8K
09:52 952.35 952.35 952.02 952.02 177.5K
09:53 951.71 951.71 951.11 951.11 293.3K
09:54 951.02 951.02 950.46 950.46 253.3K
09:55 950.39 950.43 950.34 950.36 146.0K
09:56 950.38 950.38 950.05 950.05 146.7K
09:57 950.24 951.12 950.24 951.12 315.5K
09:58 951.34 951.43 951.30 951.43 226.4K
09:59 951.49 951.50 951.35 951.49 138.3K
10:00 951.60 952.65 951.60 952.65 229.2K
10:01 952.82 953.48 952.82 953.35 231.7K
10:02 953.34 953.53 953.34 953.53 216.9K
10:03 953.76 953.97 953.76 953.97 256.2K
10:04 953.96 953.96 953.57 953.57 230.0K
10:05 953.34 953.34 953.02 953.02 173.4K
10:06 953.00 953.00 952.35 952.35 190.9K
10:07 951.96 951.96 951.60 951.60 168.5K
10:08 951.43 951.43 950.93 951.15 133.0K
10:09 951.04 951.04 950.92 950.92 204.1K
10:10 950.87 951.10 950.87 951.10 129.8K
10:11 951.06 951.30 951.01 951.30 94.0K
10:12 951.52 951.52 951.39 951.50 154.9K
10:13 951.52 951.66 951.51 951.66 104.4K
10:14 951.99 951.99 951.68 951.68 264.0K
10:15 951.66 951.66 951.33 951.33 265.0K
10:16 951.21 951.22 950.77 950.77 304.4K
10:17 950.50 950.50 950.23 950.23 221.7K
10:18 950.34 950.39 950.32 950.39 172.3K
10:19 950.42 950.95 950.42 950.95 164.7K
10:20 950.98 951.17 950.93 951.17 137.1K
10:21 951.18 951.53 951.18 951.53 179.5K
10:22 951.68 951.68 951.65 951.68 138.5K
10:23 951.72 951.72 951.61 951.61 234.8K
10:24 951.65 951.78 951.65 951.76 156.3K
10:25 951.76 951.86 951.76 951.86 145.1K
10:26 951.94 951.99 951.94 951.99 223.4K
10:27 951.88 951.94 951.87 951.92 133.3K
10:28 951.92 951.92 951.71 951.71 135.6K
10:29 951.67 951.67 951.41 951.41 692.2K
10:30 951.40 951.54 951.40 951.54 203.2K
10:31 951.46 951.54 951.46 951.54 150.1K
10:32 951.78 951.84 951.78 951.78 305.3K
10:33 951.76 952.25 951.76 952.25 319.8K
10:34 952.34 952.58 952.34 952.58 154.5K
10:35 952.58 952.62 952.53 952.62 118.0K
10:36 952.69 952.74 952.43 952.43 219.4K
10:37 952.44 952.64 952.44 952.64 156.3K
10:38 952.65 952.93 952.65 952.93 106.9K
10:39 952.85 952.88 952.73 952.73 155.2K
10:40 952.70 952.73 952.56 952.56 297.2K
10:41 952.55 952.55 952.31 952.31 81.3K
10:42 952.33 952.33 952.09 952.09 231.0K
10:43 952.06 952.07 952.03 952.03 181.4K
10:44 951.99 952.08 951.99 952.08 139.1K
10:45 952.15 952.15 952.05 952.08 326.8K
10:46 952.13 952.13 951.49 951.49 320.7K
10:47 951.49 951.63 951.49 951.63 335.6K
10:48 951.65 951.72 951.65 951.72 85.7K
10:49 951.78 951.86 951.77 951.86 195.2K
10:50 951.87 951.88 951.87 951.87 177.8K
10:51 951.87 952.01 951.87 952.01 95.9K
10:52 951.94 951.94 951.33 951.33 161.4K
10:53 951.35 951.38 951.35 951.38 168.9K
10:54 951.19 951.19 951.07 951.07 104.3K
10:55 951.17 951.23 951.17 951.23 133.7K
10:56 951.18 951.37 951.18 951.37 192.7K
10:57 951.36 951.48 951.36 951.48 138.7K
10:58 951.55 951.58 951.54 951.57 160.0K
10:59 951.59 951.59 951.43 951.43 128.9K
11:00 951.46 951.57 951.46 951.57 106.8K
11:01 951.57 951.60 951.55 951.57 399.0K
11:02 951.52 951.52 951.43 951.43 126.4K
11:03 951.26 951.26 951.21 951.21 125.3K
11:04 951.37 951.40 951.36 951.40 129.8K
11:05 951.40 951.55 951.40 951.55 111.2K
11:06 951.58 951.58 951.46 951.53 129.8K
11:07 951.76 951.96 951.76 951.96 225.7K
11:08 951.96 951.97 951.95 951.97 304.4K
11:09 951.98 952.06 951.96 952.06 171.3K
11:10 951.97 952.04 951.84 951.84 374.8K
11:11 951.82 952.08 951.82 952.08 170.0K
11:12 952.22 952.33 952.22 952.33 210.6K
11:13 952.32 952.34 952.30 952.34 196.1K
11:14 952.34 952.34 952.26 952.32 105.6K
11:15 951.99 951.99 951.87 951.87 197.6K
11:16 951.73 951.88 951.73 951.88 103.0K
11:17 951.89 952.24 951.89 952.24 99.9K
11:18 952.23 952.57 952.23 952.57 99.7K
11:19 952.66 952.77 952.66 952.76 77.8K
11:20 952.86 952.96 952.86 952.87 200.0K
11:21 952.85 952.86 952.73 952.76 97.0K
11:22 952.76 953.02 952.75 953.02 268.3K
11:23 953.03 953.15 953.03 953.15 131.0K
11:24 953.19 953.19 953.00 953.00 150.0K
11:25 952.90 952.90 952.87 952.89 182.8K
11:26 952.71 952.71 952.50 952.50 200.1K
11:27 952.55 952.71 952.55 952.71 124.9K
11:28 952.83 952.93 952.83 952.93 128.7K
11:29 952.92 953.12 952.92 953.07 80.5K
11:30 953.15 953.33 953.15 953.22 213.7K
11:31 953.13 953.17 953.13 953.17 95.4K
11:32 953.24 953.32 953.23 953.32 103.9K
11:33 953.32 953.47 953.32 953.47 84.5K
11:34 953.42 953.50 953.42 953.50 66.3K
11:35 953.51 953.62 953.51 953.62 55.9K
11:36 953.59 953.59 953.52 953.52 74.1K
11:37 953.47 953.47 953.37 953.42 69.7K
11:38 953.46 953.48 953.44 953.44 312.2K
11:39 953.44 953.44 953.14 953.14 178.3K
11:40 953.08 953.08 953.04 953.05 59.6K
11:41 953.03 953.13 953.03 953.13 106.6K
11:42 953.09 953.24 953.09 953.24 247.6K
11:43 953.29 953.35 953.24 953.35 127.5K
11:44 953.37 953.37 953.27 953.28 78.9K
11:45 953.18 953.20 953.18 953.19 60.9K
11:46 953.23 953.23 953.19 953.19 57.7K
11:47 953.12 953.24 953.12 953.24 181.4K
11:48 953.26 953.26 953.22 953.26 85.5K
11:49 953.21 953.21 953.16 953.17 134.5K
11:50 953.16 953.16 952.99 952.99 105.2K
11:51 953.01 953.05 952.94 953.05 186.1K
11:52 953.05 953.07 953.00 953.00 136.6K
11:53 952.93 952.93 952.69 952.69 171.3K
11:54 952.70 952.74 952.70 952.73 100.2K
11:55 952.56 952.56 952.46 952.46 93.0K
11:56 952.41 952.42 952.34 952.34 101.0K
11:57 952.30 952.33 952.30 952.33 291.0K
11:58 952.29 952.32 952.26 952.32 146.9K
11:59 952.38 952.49 952.38 952.49 68.1K
12:00 952.60 952.62 952.60 952.62 87.1K
12:01 952.70 952.87 952.70 952.87 98.0K
12:02 952.89 953.22 952.89 953.22 83.1K
12:03 953.34 953.45 953.34 953.45 78.3K
12:04 953.53 953.87 953.53 953.87 84.5K
12:05 953.92 953.94 953.77 953.77 87.3K
12:06 953.73 953.76 953.73 953.76 55.5K
12:07 953.77 953.77 953.56 953.58 71.7K
12:08 953.58 953.58 953.49 953.52 146.1K
12:09 953.53 953.58 953.53 953.57 89.2K
12:10 953.58 953.67 953.58 953.67 211.6K
12:11 953.75 953.75 953.75 953.75 46.7K
12:12 953.76 953.80 953.76 953.80 79.6K
12:13 953.78 953.79 953.77 953.77 64.6K
12:14 953.73 953.73 953.54 953.54 128.5K
12:15 953.51 953.61 953.51 953.60 105.3K
12:16 953.60 953.80 953.60 953.80 108.7K
12:17 953.79 953.80 953.77 953.80 104.3K
12:18 953.81 953.81 953.77 953.77 50.3K
12:19 953.75 953.79 953.75 953.76 85.8K
12:20 953.81 953.90 953.81 953.90 79.3K
12:21 953.81 953.86 953.80 953.86 61.3K
12:22 953.92 953.94 953.88 953.88 58.3K
12:23 953.85 953.89 953.83 953.89 52.8K
12:24 953.92 953.99 953.92 953.99 52.1K
12:25 953.97 953.99 953.96 953.97 72.1K
12:26 953.96 953.97 953.96 953.97 54.5K
12:27 953.99 953.99 953.95 953.95 76.3K
12:28 953.95 954.02 953.95 953.98 79.4K
12:29 954.03 954.09 954.03 954.09 60.7K
12:30 954.10 954.12 954.09 954.09 106.9K
12:31 954.08 954.27 954.08 954.27 89.6K
12:32 954.28 954.46 954.28 954.35 86.6K
12:33 954.35 954.35 954.33 954.35 35.1K
12:34 954.33 954.35 954.32 954.34 50.4K
12:35 954.38 954.43 954.38 954.43 61.1K
12:36 954.44 954.51 954.44 954.47 139.8K
12:37 954.36 954.36 954.27 954.27 100.6K
12:38 954.29 954.29 954.07 954.07 61.4K
12:39 954.01 954.01 953.89 953.89 105.8K
12:40 953.89 953.91 953.88 953.88 63.7K
12:41 953.84 953.90 953.84 953.90 66.8K
12:42 953.94 954.04 953.92 954.04 95.2K
12:43 954.09 954.20 954.09 954.20 140.7K
12:44 954.20 954.28 954.20 954.28 63.1K
12:45 954.30 954.35 954.29 954.31 101.8K
12:46 954.32 954.36 954.32 954.35 132.4K
12:47 954.34 954.34 954.29 954.29 48.2K
12:48 954.31 954.31 954.28 954.28 142.8K
12:49 954.18 954.18 954.12 954.12 89.6K
12:50 954.10 954.25 954.10 954.24 151.1K
12:51 954.21 954.23 954.19 954.19 74.7K
12:52 954.20 954.20 954.17 954.18 62.9K
12:53 954.14 954.17 954.14 954.15 1,070.8K
12:54 954.14 954.19 954.11 954.19 49.9K
12:55 954.24 954.24 954.19 954.19 166.3K
12:56 954.21 954.27 954.21 954.27 42.4K
12:57 954.31 954.31 954.24 954.24 105.7K
12:58 954.22 954.22 954.07 954.07 64.0K
12:59 954.07 954.07 954.01 954.02 112.2K
13:00 954.05 954.06 954.05 954.06 83.4K
13:01 954.04 954.05 954.02 954.02 67.9K
13:02 954.06 954.13 954.04 954.09 125.6K
13:03 954.08 954.10 953.96 953.96 79.8K
13:04 953.96 953.97 953.95 953.96 34.9K
13:05 953.95 953.95 953.81 953.81 117.4K
13:06 953.77 953.77 953.46 953.46 152.8K
13:07 953.55 953.55 953.50 953.51 97.7K
13:08 953.49 953.55 953.49 953.55 85.8K
13:09 953.55 953.55 953.54 953.54 91.0K
13:10 953.53 953.54 953.46 953.46 74.4K
13:11 953.48 953.48 953.43 953.43 87.2K
13:12 953.38 953.38 953.26 953.28 84.2K
13:13 953.23 953.24 953.19 953.19 111.6K
13:14 953.19 953.19 953.10 953.17 82.5K
13:15 953.17 953.17 953.08 953.08 83.9K
13:16 953.04 953.09 953.04 953.09 58.7K
13:17 953.10 953.11 953.08 953.10 76.1K
13:18 953.09 953.11 953.07 953.11 54.1K
13:19 953.14 953.24 953.14 953.24 116.9K
13:20 953.30 953.55 953.30 953.55 156.1K
13:21 953.57 953.64 953.56 953.64 116.5K
13:22 953.61 953.62 953.56 953.57 51.6K
13:23 953.55 953.55 953.43 953.43 138.8K
13:24 953.34 953.34 953.25 953.25 109.7K
13:25 953.28 953.28 953.23 953.25 108.9K
13:26 953.25 953.25 953.05 953.05 70.8K
13:27 953.05 953.16 953.02 953.16 99.4K
13:28 953.18 953.30 953.18 953.30 79.3K
13:29 953.37 953.42 953.35 953.42 45.2K
13:30 953.38 953.47 953.38 953.45 122.9K
13:31 953.50 953.55 953.50 953.54 51.6K
13:32 953.54 953.54 953.51 953.51 56.9K
13:33 953.53 953.59 953.53 953.59 35.1K
13:34 953.63 953.73 953.63 953.73 60.8K
13:35 953.78 953.78 953.76 953.76 41.7K
13:36 953.76 953.76 953.74 953.75 57.2K
13:37 953.73 953.73 953.67 953.68 63.6K
13:38 953.71 953.71 953.67 953.67 43.6K
13:39 953.68 953.72 953.68 953.72 34.5K
13:40 953.80 953.80 953.78 953.78 113.9K
13:41 953.80 953.80 953.77 953.77 53.2K
13:42 953.77 953.86 953.76 953.86 60.1K
13:43 953.84 953.91 953.84 953.91 63.7K
13:44 953.92 953.97 953.91 953.97 51.3K
13:45 953.93 953.97 953.93 953.97 140.8K
13:46 953.97 954.00 953.95 953.95 82.0K
13:47 953.95 953.95 953.86 953.91 357.9K
13:48 953.93 954.03 953.93 954.00 89.5K
13:49 953.97 954.01 953.97 954.01 63.9K
13:50 953.96 953.97 953.96 953.97 81.1K
13:51 954.01 954.03 953.98 953.98 97.4K
13:52 954.03 954.24 954.03 954.16 75.6K
13:53 954.20 954.30 954.20 954.28 44.4K
13:54 954.30 954.31 954.27 954.27 66.4K
13:55 954.29 954.29 954.11 954.11 85.3K
13:56 954.00 954.01 953.98 954.00 77.9K
13:57 953.97 954.02 953.97 954.02 94.5K
13:58 954.04 954.04 954.01 954.01 111.5K
13:59 954.00 954.07 953.98 954.07 54.4K
14:00 954.03 954.03 953.98 954.00 62.2K
14:01 953.87 953.87 953.63 953.63 83.1K
14:02 953.37 953.37 953.12 953.12 222.7K
14:03 952.97 952.97 952.88 952.94 164.7K
14:04 952.87 953.04 952.87 953.04 113.8K
14:05 953.03 953.10 953.03 953.10 96.3K
14:06 953.08 953.08 953.02 953.06 66.5K
14:07 953.00 953.00 952.92 952.95 41.1K
14:08 952.97 952.97 952.93 952.94 52.1K
14:09 952.86 952.86 952.82 952.85 80.6K
14:10 952.87 952.89 952.87 952.89 89.5K
14:11 952.96 953.03 952.96 953.03 72.8K
14:12 952.98 952.98 952.87 952.87 73.3K
14:13 952.86 952.88 952.74 952.74 81.4K
14:14 952.76 952.78 952.73 952.73 36.4K
14:15 952.71 952.71 952.58 952.67 95.5K
14:16 952.63 952.63 952.46 952.46 93.4K
14:17 952.49 952.49 952.38 952.38 58.3K
14:18 952.32 952.32 952.18 952.18 67.8K
14:19 952.07 952.07 951.84 951.84 180.6K
14:20 951.87 951.90 951.86 951.90 86.6K
14:21 951.89 951.89 951.81 951.81 80.0K
14:22 951.82 951.82 951.63 951.63 99.6K
14:23 951.62 951.74 951.60 951.74 70.1K
14:24 951.82 951.85 951.82 951.84 45.2K
14:25 951.83 951.83 951.78 951.78 42.3K
14:26 951.85 951.93 951.85 951.92 75.2K
14:27 951.97 951.98 951.81 951.81 113.6K
14:28 951.81 951.87 951.79 951.79 282.2K
14:29 951.83 951.83 951.70 951.70 162.8K
14:30 951.74 951.85 951.74 951.85 359.6K
14:31 951.85 951.88 951.85 951.88 60.8K
14:32 951.89 951.95 951.89 951.95 90.1K
14:33 951.94 951.96 951.93 951.96 42.6K
14:34 952.12 952.31 952.12 952.31 98.5K
14:35 952.39 952.44 952.39 952.43 66.1K
14:36 952.45 952.67 952.45 952.67 97.3K
14:37 952.71 952.80 952.71 952.80 121.5K
14:38 952.82 952.82 952.79 952.81 56.7K
14:39 952.80 952.82 952.79 952.82 62.9K
14:40 952.92 952.98 952.92 952.96 110.6K
14:41 952.93 952.93 952.88 952.89 76.0K
14:42 952.91 952.93 952.90 952.90 64.3K
14:43 952.87 952.93 952.80 952.80 122.3K
14:44 952.81 952.82 952.80 952.80 44.6K
14:45 952.78 952.82 952.78 952.82 37.5K
14:46 952.83 952.99 952.83 952.99 52.4K
14:47 952.96 953.10 952.96 953.10 62.1K
14:48 953.13 953.25 953.13 953.25 80.0K
14:49 953.24 953.28 953.24 953.28 111.9K
14:50 953.26 953.26 953.05 953.05 86.4K
14:51 953.00 953.04 953.00 953.04 98.6K
14:52 953.23 953.27 953.23 953.25 109.6K
14:53 953.22 953.27 953.22 953.27 65.6K
14:54 953.32 953.33 953.24 953.24 96.6K
14:55 953.22 953.24 953.12 953.12 121.6K
14:56 953.17 953.17 953.11 953.11 48.4K
14:57 953.05 953.08 953.04 953.08 111.0K
14:58 953.13 953.13 953.07 953.08 42.5K
14:59 953.08 953.11 953.08 953.10 118.0K
15:00 953.08 953.16 953.08 953.16 78.6K
15:01 953.21 953.27 953.21 953.26 71.7K
15:02 953.28 953.32 953.28 953.32 80.2K
15:03 953.38 953.46 953.38 953.46 48.1K
15:04 953.46 953.46 953.40 953.41 65.3K
15:05 953.41 953.47 953.41 953.42 79.6K
15:06 953.45 953.45 953.39 953.39 84.0K
15:07 953.43 953.43 953.38 953.38 61.4K
15:08 953.41 953.45 953.40 953.45 37.2K
15:09 953.45 953.48 953.44 953.48 105.3K
15:10 953.47 953.47 953.46 953.46 251.2K
15:11 953.44 953.64 953.44 953.62 102.9K
15:12 953.71 953.89 953.71 953.89 147.0K
15:13 953.87 953.89 953.87 953.87 161.7K
15:14 953.88 953.95 953.88 953.95 75.6K
15:15 953.96 954.01 953.96 954.00 61.4K
15:16 954.00 954.01 953.96 953.96 110.7K
15:17 953.95 954.02 953.95 954.02 91.3K
15:18 953.99 954.02 953.98 954.02 137.4K
15:19 954.05 954.14 954.05 954.14 67.9K
15:20 954.13 954.13 954.11 954.11 123.8K
15:21 954.09 954.11 954.08 954.08 80.8K
15:22 954.12 954.23 954.11 954.23 124.9K
15:23 954.25 954.46 954.25 954.46 145.9K
15:24 954.48 954.51 954.47 954.51 131.5K
15:25 954.51 954.54 954.45 954.45 175.1K
15:26 954.46 954.51 954.45 954.45 187.7K
15:27 954.40 954.40 954.37 954.40 151.2K
15:28 954.35 954.35 954.32 954.33 87.3K
15:29 954.30 954.30 954.20 954.23 151.0K
15:30 954.25 954.28 954.25 954.28 133.4K
15:31 954.30 954.33 954.29 954.33 136.9K
15:32 954.32 954.42 954.31 954.42 88.3K
15:33 954.41 954.43 954.37 954.37 162.4K
15:34 954.38 954.38 954.34 954.34 260.2K
15:35 954.33 954.42 954.33 954.42 160.1K
15:36 954.46 954.63 954.46 954.63 183.1K
15:37 954.64 954.64 954.56 954.60 106.4K
15:38 954.55 954.57 954.55 954.55 144.5K
15:39 954.52 954.56 954.52 954.56 150.6K
15:40 954.62 954.70 954.62 954.70 183.9K
15:41 954.70 954.73 954.70 954.71 222.6K
15:42 954.69 954.78 954.69 954.78 164.4K
15:43 954.75 954.81 954.75 954.78 150.4K
15:44 954.78 954.79 954.76 954.79 178.8K
15:45 954.78 954.83 954.77 954.83 145.0K
15:46 954.81 954.81 954.77 954.77 159.1K
15:47 954.75 954.75 954.56 954.56 399.6K
15:48 954.57 954.57 954.49 954.49 191.3K
15:49 954.50 954.53 954.45 954.53 250.3K
15:50 954.44 954.44 954.06 954.06 822.0K
15:51 954.02 954.04 953.92 953.92 283.6K
15:52 953.91 953.91 953.72 953.72 258.6K
15:53 953.70 953.77 953.70 953.77 390.7K
15:54 953.81 953.85 953.81 953.85 457.7K
15:55 953.86 954.08 953.86 954.06 539.3K
15:56 953.84 953.84 953.69 953.69 569.5K
15:57 953.78 953.79 953.76 953.76 561.9K
15:58 953.81 953.96 953.81 953.96 604.8K
15:59 953.83 953.83 953.72 953.77 1,106.5K
16:00 953.68 953.68 953.68 953.68 8,734.6K
16:01 953.68 953.68 953.68 953.68 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据