S&P/TSX Venture (SPCDNX)

SPCDNX
🏛️ 加拿大 →
933.95
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 929.24 929.24 927.73 927.73 4,384.7K
09:31 927.83 927.83 927.52 927.52 1,228.9K
09:32 928.10 928.58 928.10 928.53 461.2K
09:33 928.32 929.08 928.32 929.08 472.4K
09:34 929.31 929.62 929.31 929.42 238.5K
09:35 929.65 929.85 929.52 929.52 410.2K
09:36 929.32 929.37 929.20 929.35 917.3K
09:37 929.37 929.40 928.87 928.87 282.3K
09:38 928.63 928.63 927.96 927.96 431.6K
09:39 928.29 928.60 928.29 928.60 308.2K
09:40 928.56 928.77 928.36 928.36 474.2K
09:41 928.14 928.15 928.06 928.14 559.6K
09:42 928.29 928.29 927.30 927.30 451.5K
09:43 927.04 927.19 926.94 926.94 654.1K
09:44 926.95 927.20 926.95 927.14 361.8K
09:45 926.95 927.11 926.95 927.07 267.3K
09:46 927.35 927.71 927.35 927.71 319.6K
09:47 928.48 928.50 928.05 928.05 250.4K
09:48 928.08 928.18 927.89 928.18 321.5K
09:49 928.11 928.28 928.10 928.18 587.3K
09:50 927.97 928.08 927.85 928.08 385.5K
09:51 927.92 927.98 927.73 927.73 437.3K
09:52 927.65 927.65 927.27 927.45 254.5K
09:53 927.38 927.82 927.37 927.82 379.3K
09:54 927.93 928.24 927.88 928.24 297.8K
09:55 928.08 928.26 928.08 928.26 300.2K
09:56 928.34 928.41 928.33 928.33 310.2K
09:57 928.23 928.48 928.23 928.47 138.7K
09:58 928.41 928.41 928.16 928.16 175.0K
09:59 927.90 927.90 927.67 927.88 207.2K
10:00 928.39 928.46 928.33 928.34 177.4K
10:01 928.20 928.40 928.20 928.32 152.9K
10:02 928.25 928.32 928.08 928.32 204.7K
10:03 928.27 928.35 928.26 928.26 462.2K
10:04 928.33 928.33 928.17 928.18 386.4K
10:05 928.24 928.28 928.07 928.07 136.5K
10:06 927.68 927.73 927.59 927.59 157.3K
10:07 927.70 927.71 927.52 927.52 143.7K
10:08 927.26 927.39 927.19 927.19 142.0K
10:09 927.44 927.75 927.44 927.59 270.8K
10:10 927.62 927.62 927.56 927.60 135.3K
10:11 927.51 927.69 927.51 927.53 367.2K
10:12 927.48 927.65 927.20 927.20 100.5K
10:13 927.32 927.33 927.29 927.29 173.9K
10:14 927.27 927.64 927.27 927.64 102.8K
10:15 927.75 927.75 926.99 926.99 163.1K
10:16 926.94 926.96 926.81 926.91 198.0K
10:17 926.77 926.77 926.55 926.68 382.7K
10:18 926.53 926.64 926.38 926.38 86.5K
10:19 926.16 926.16 925.70 925.70 461.2K
10:20 925.71 925.71 925.36 925.58 368.7K
10:21 925.54 925.76 925.54 925.66 246.8K
10:22 925.70 925.70 925.08 925.08 483.9K
10:23 924.83 924.99 924.69 924.99 272.9K
10:24 924.80 924.80 924.41 924.41 323.1K
10:25 924.43 924.43 924.17 924.17 143.8K
10:26 923.71 924.00 923.53 924.00 185.5K
10:27 923.95 924.37 923.95 924.37 212.9K
10:28 924.49 924.73 924.28 924.73 190.9K
10:29 924.75 924.89 924.64 924.64 367.3K
10:30 924.49 924.49 924.21 924.36 190.6K
10:31 924.52 924.58 924.29 924.30 274.4K
10:32 924.37 924.37 923.99 924.11 160.0K
10:33 924.04 924.04 923.80 923.80 85.4K
10:34 923.85 923.85 923.59 923.59 133.8K
10:35 923.76 923.83 923.66 923.83 147.6K
10:36 924.02 924.25 924.02 924.25 75.9K
10:37 924.03 924.75 924.03 924.42 230.2K
10:38 924.37 924.47 924.37 924.38 41.4K
10:39 924.09 924.09 923.92 923.92 150.1K
10:40 923.82 924.15 923.82 924.15 79.2K
10:41 924.03 924.38 924.01 924.38 168.4K
10:42 924.96 925.05 924.96 925.05 307.4K
10:43 925.06 925.06 924.81 924.91 273.4K
10:44 925.04 925.33 925.01 925.33 106.9K
10:45 925.25 925.30 925.10 925.14 94.9K
10:46 925.35 925.35 924.89 924.89 78.1K
10:47 924.81 925.05 924.81 925.05 117.8K
10:48 924.91 924.91 924.65 924.69 118.3K
10:49 924.78 925.45 924.78 925.44 95.4K
10:50 925.49 925.56 925.37 925.37 241.0K
10:51 925.32 925.53 925.32 925.50 224.4K
10:52 925.49 925.57 925.32 925.32 52.7K
10:53 925.58 925.59 925.46 925.46 162.6K
10:54 925.85 925.89 925.66 925.66 242.0K
10:55 925.25 925.56 925.25 925.56 145.9K
10:56 925.70 925.97 925.70 925.93 144.9K
10:57 926.07 926.07 925.63 925.69 272.5K
10:58 925.55 925.55 925.36 925.52 72.3K
10:59 925.56 926.15 925.56 926.15 95.5K
11:00 926.10 926.16 926.08 926.15 88.9K
11:01 926.22 926.22 925.91 925.91 102.2K
11:02 925.86 925.91 925.86 925.91 227.4K
11:03 925.86 925.86 925.82 925.83 108.4K
11:04 925.75 925.75 925.52 925.52 38.9K
11:05 925.60 925.63 925.44 925.44 119.1K
11:06 925.42 925.45 925.27 925.27 91.6K
11:07 925.40 925.41 925.30 925.37 43.6K
11:08 925.20 925.20 925.06 925.14 257.1K
11:09 925.02 925.02 924.47 924.52 115.0K
11:10 924.40 924.44 923.99 923.99 160.4K
11:11 923.96 924.21 923.96 924.21 182.8K
11:12 924.34 924.45 924.28 924.45 158.8K
11:13 924.24 924.41 924.12 924.41 201.1K
11:14 924.61 924.73 924.56 924.73 115.1K
11:15 924.73 924.85 924.48 924.48 120.0K
11:16 924.39 924.52 924.25 924.51 68.3K
11:17 924.74 924.87 924.74 924.87 50.9K
11:18 924.93 924.93 924.43 924.47 49.3K
11:19 924.64 925.42 924.64 925.42 106.3K
11:20 925.39 925.45 925.39 925.42 112.6K
11:21 925.63 925.63 925.58 925.60 170.3K
11:22 925.46 925.48 925.02 925.02 159.9K
11:23 925.12 925.12 925.06 925.08 51.5K
11:24 925.13 925.13 924.82 924.82 380.6K
11:25 924.86 925.14 924.86 925.07 229.4K
11:26 925.14 925.51 925.07 925.51 107.8K
11:27 925.48 926.40 925.48 926.22 151.1K
11:28 926.16 926.16 925.75 925.75 31.4K
11:29 925.91 925.91 925.62 925.72 55.0K
11:30 924.88 925.27 924.88 925.03 55.5K
11:31 925.01 925.31 925.01 925.31 84.1K
11:32 925.39 925.56 924.97 925.00 337.9K
11:33 924.77 925.02 924.77 924.93 145.4K
11:34 925.08 925.11 925.00 925.11 47.8K
11:35 924.91 925.17 924.91 925.17 76.3K
11:36 925.23 925.53 925.23 925.53 95.6K
11:37 925.44 925.44 925.41 925.41 88.1K
11:38 925.61 925.64 925.30 925.30 325.4K
11:39 925.17 925.38 925.17 925.38 46.9K
11:40 925.39 925.44 925.36 925.44 86.5K
11:41 925.43 925.43 925.04 925.10 160.2K
11:42 925.11 925.11 924.85 924.89 80.5K
11:43 924.92 924.92 924.78 924.78 21.2K
11:44 924.80 924.81 924.79 924.80 114.2K
11:45 924.77 924.77 924.55 924.66 182.4K
11:46 924.68 925.00 924.68 925.00 170.6K
11:47 925.08 925.12 925.01 925.12 73.7K
11:48 925.35 925.43 925.10 925.10 74.7K
11:49 925.12 925.16 924.90 924.90 72.3K
11:50 924.80 924.80 924.51 924.53 243.1K
11:51 924.67 924.67 924.32 924.32 152.5K
11:52 924.32 924.48 924.32 924.47 54.4K
11:53 924.48 924.48 924.05 924.05 87.0K
11:54 924.00 924.02 923.96 924.02 451.5K
11:55 924.23 924.58 924.23 924.27 111.6K
11:56 924.17 924.20 924.08 924.20 117.4K
11:57 924.15 924.16 924.08 924.16 65.6K
11:58 924.09 924.09 923.87 923.87 98.6K
11:59 923.90 923.98 923.81 923.98 59.6K
12:00 924.00 924.05 923.77 923.77 216.8K
12:01 923.81 924.24 923.81 924.24 150.6K
12:02 924.09 924.14 924.05 924.14 337.7K
12:03 924.20 924.20 923.91 923.91 61.2K
12:04 923.81 923.81 923.40 923.40 101.5K
12:05 923.38 923.64 923.38 923.57 64.1K
12:06 923.64 923.86 923.64 923.86 39.1K
12:07 924.03 924.36 924.03 924.36 209.9K
12:08 924.22 924.22 923.72 923.72 108.4K
12:09 923.90 923.90 923.75 923.75 132.8K
12:10 923.74 923.74 923.49 923.49 39.0K
12:11 922.95 923.06 922.80 923.06 152.0K
12:12 923.09 923.09 922.73 922.73 262.9K
12:13 922.50 922.73 922.50 922.67 154.9K
12:14 922.63 922.63 922.35 922.35 110.2K
12:15 922.28 922.38 922.26 922.28 503.6K
12:16 922.28 922.87 922.28 922.87 64.7K
12:17 922.80 922.89 922.80 922.86 68.2K
12:18 922.89 922.89 922.67 922.67 205.3K
12:19 922.65 922.65 922.51 922.64 96.0K
12:20 922.77 923.10 922.59 923.10 70.7K
12:21 923.11 923.15 923.05 923.05 105.7K
12:22 923.15 923.16 922.89 923.16 69.3K
12:23 923.13 923.30 923.13 923.30 116.0K
12:24 923.29 923.29 923.01 923.01 77.9K
12:25 923.36 923.36 923.18 923.18 28.2K
12:26 923.20 923.34 923.08 923.34 554.4K
12:27 923.29 923.80 923.29 923.80 110.1K
12:28 923.60 923.72 923.60 923.68 46.9K
12:29 923.68 923.68 923.39 923.39 65.0K
12:30 923.44 923.63 923.44 923.63 40.3K
12:31 923.63 923.63 923.50 923.50 30.4K
12:32 923.53 923.58 923.39 923.39 35.3K
12:33 923.42 923.77 923.42 923.77 77.1K
12:34 923.69 923.89 923.60 923.89 50.6K
12:35 923.77 923.77 923.04 923.06 166.2K
12:36 922.90 922.90 922.32 922.62 175.3K
12:37 922.63 922.63 922.38 922.38 141.1K
12:38 922.42 922.42 921.99 921.99 132.2K
12:39 921.95 922.04 921.95 922.04 29.6K
12:40 921.96 921.96 921.70 921.70 386.0K
12:41 921.85 921.98 921.79 921.98 40.0K
12:42 921.93 921.96 921.84 921.96 221.9K
12:43 921.91 921.91 921.88 921.91 93.5K
12:44 921.92 921.92 921.61 921.66 61.1K
12:45 921.61 921.61 921.18 921.21 32.2K
12:46 921.20 921.20 920.99 921.05 88.9K
12:47 921.15 921.15 920.99 921.04 42.1K
12:48 920.73 920.73 920.51 920.51 74.9K
12:49 920.54 920.61 920.51 920.51 219.5K
12:50 920.46 920.54 920.46 920.47 61.8K
12:51 920.50 920.50 920.35 920.35 49.0K
12:52 920.39 920.95 920.39 920.80 141.2K
12:53 920.68 921.06 920.68 921.06 78.1K
12:54 921.03 921.53 921.03 921.53 85.9K
12:55 921.62 921.62 921.37 921.37 70.3K
12:56 921.34 921.34 921.07 921.15 51.6K
12:57 921.18 921.18 921.04 921.05 40.5K
12:58 921.09 921.35 921.09 921.35 56.5K
12:59 921.35 921.35 921.30 921.30 8.9K
13:00 921.59 921.78 921.59 921.78 37.9K
13:01 921.81 921.98 921.81 921.93 84.5K
13:02 921.93 922.20 921.79 922.20 73.7K
13:03 922.12 922.16 922.06 922.15 67.8K
13:04 921.91 922.01 921.72 921.96 76.6K
13:05 921.88 921.88 921.64 921.64 240.3K
13:06 921.63 921.79 921.63 921.71 77.4K
13:07 921.67 921.76 921.64 921.68 156.3K
13:08 921.58 921.91 921.58 921.89 118.1K
13:09 921.83 922.03 921.83 922.03 100.2K
13:10 922.09 922.23 922.09 922.23 41.5K
13:11 922.27 922.29 922.23 922.24 127.6K
13:12 922.18 922.30 922.18 922.30 22.0K
13:13 922.31 922.40 922.31 922.40 82.4K
13:14 922.35 922.38 922.29 922.29 61.0K
13:15 922.30 922.33 922.20 922.33 161.9K
13:16 922.24 922.39 922.24 922.33 122.3K
13:17 922.20 922.29 922.20 922.29 63.0K
13:18 922.31 922.58 922.31 922.58 162.9K
13:19 922.55 922.64 922.45 922.45 39.5K
13:20 922.34 922.34 922.03 922.03 72.8K
13:21 922.11 922.12 922.03 922.12 66.2K
13:22 922.20 923.06 922.20 923.06 119.9K
13:23 923.06 923.43 923.06 923.43 107.4K
13:24 923.48 923.48 923.29 923.39 83.5K
13:25 923.42 923.42 923.02 923.02 236.6K
13:26 923.05 923.05 922.82 922.87 33.3K
13:27 922.81 922.81 922.60 922.60 92.5K
13:28 922.57 922.57 922.34 922.34 62.3K
13:29 922.25 922.33 922.13 922.33 151.9K
13:30 922.26 922.26 921.96 921.96 104.8K
13:31 922.04 922.04 921.58 921.58 99.7K
13:32 921.65 921.74 921.59 921.74 65.6K
13:33 921.81 921.82 921.77 921.80 32.0K
13:34 922.15 922.15 921.92 921.92 35.2K
13:35 921.85 921.85 921.58 921.60 86.5K
13:36 921.45 921.45 921.25 921.25 309.4K
13:37 921.25 921.25 920.83 920.83 146.4K
13:38 920.58 920.58 920.34 920.46 77.5K
13:39 920.12 920.12 919.75 919.75 97.5K
13:40 919.92 920.06 919.66 919.66 117.2K
13:41 919.18 919.18 918.12 918.12 467.7K
13:42 917.95 918.19 917.75 917.81 296.1K
13:43 917.75 917.75 917.38 917.46 102.1K
13:44 917.45 917.45 917.03 917.03 51.0K
13:45 916.91 917.09 916.91 917.08 108.6K
13:46 916.74 916.74 916.62 916.62 144.9K
13:47 916.58 916.67 916.54 916.58 110.1K
13:48 916.62 916.89 916.62 916.89 163.4K
13:49 917.23 917.24 917.18 917.24 234.3K
13:50 917.32 917.32 917.21 917.26 89.4K
13:51 917.59 917.59 917.42 917.48 107.3K
13:52 917.64 917.68 917.40 917.40 46.5K
13:53 917.35 917.35 917.19 917.19 28.2K
13:54 917.14 917.18 916.91 916.91 40.2K
13:55 916.89 917.12 916.85 917.03 23.8K
13:56 917.06 917.26 917.06 917.26 97.5K
13:57 917.23 917.30 917.23 917.30 65.8K
13:58 917.29 917.98 917.29 917.90 70.7K
13:59 917.97 918.18 917.93 918.18 91.7K
14:00 918.20 918.33 918.20 918.22 67.2K
14:01 918.25 918.25 917.60 917.60 85.7K
14:02 917.72 918.30 917.72 918.30 33.7K
14:03 918.45 918.65 918.45 918.61 68.3K
14:04 918.86 918.86 918.56 918.56 109.4K
14:05 918.60 918.63 918.54 918.60 75.6K
14:06 918.44 918.59 918.37 918.37 40.3K
14:07 918.37 918.41 918.33 918.41 28.0K
14:08 918.41 918.41 918.14 918.23 73.0K
14:09 918.16 918.25 918.13 918.25 151.7K
14:10 918.26 918.41 918.26 918.35 44.9K
14:11 918.08 918.17 918.08 918.13 53.2K
14:12 918.02 918.02 917.85 917.85 42.5K
14:13 918.28 918.28 917.93 917.98 35.3K
14:14 917.94 918.04 917.86 917.86 74.9K
14:15 917.87 917.87 917.17 917.23 53.2K
14:16 917.24 917.25 917.24 917.25 157.7K
14:17 917.21 917.24 917.05 917.24 52.8K
14:18 917.25 917.37 917.17 917.17 44.6K
14:19 917.23 917.23 916.82 916.82 135.5K
14:20 916.85 917.06 916.85 917.06 42.0K
14:21 917.09 917.09 916.95 916.95 84.5K
14:22 916.97 917.14 916.84 917.14 108.6K
14:23 917.11 917.11 916.90 916.90 137.8K
14:24 916.85 916.87 916.80 916.87 91.2K
14:25 916.89 916.96 916.81 916.96 29.5K
14:26 916.88 916.88 916.83 916.86 55.8K
14:27 916.81 916.89 916.81 916.89 105.0K
14:28 916.82 917.01 916.82 916.96 35.0K
14:29 916.92 917.06 916.92 917.06 35.8K
14:30 917.00 917.13 917.00 917.13 47.2K
14:31 917.01 917.22 917.01 917.22 153.8K
14:32 917.16 917.30 917.07 917.30 123.4K
14:33 917.30 917.45 917.07 917.07 71.2K
14:34 917.10 917.16 917.00 917.16 47.4K
14:35 917.16 917.46 917.16 917.46 193.3K
14:36 917.53 917.59 917.53 917.58 124.3K
14:37 917.72 917.86 917.72 917.86 280.5K
14:38 917.83 918.15 917.83 918.15 28.2K
14:39 918.15 918.41 918.15 918.41 154.4K
14:40 918.39 918.39 918.10 918.10 113.7K
14:41 918.13 918.17 918.13 918.17 26.9K
14:42 918.29 918.47 918.29 918.47 166.8K
14:43 918.43 918.43 918.13 918.13 139.9K
14:44 918.13 918.37 918.13 918.37 78.4K
14:45 918.49 918.61 918.38 918.61 383.3K
14:46 918.65 918.70 918.59 918.59 92.5K
14:47 918.65 918.73 918.65 918.69 32.6K
14:48 918.75 918.81 918.74 918.81 158.0K
14:49 918.67 918.75 918.61 918.75 42.4K
14:50 918.74 918.74 918.50 918.65 23.9K
14:51 918.75 918.75 918.06 918.06 110.3K
14:52 918.07 918.16 918.04 918.16 65.1K
14:53 918.17 918.17 917.94 917.94 46.2K
14:54 917.91 918.04 917.91 918.04 75.7K
14:55 918.00 918.09 917.85 917.85 62.1K
14:56 917.76 917.82 917.76 917.78 27.3K
14:57 917.77 917.77 917.45 917.52 560.7K
14:58 917.51 917.51 917.21 917.21 92.2K
14:59 917.17 917.17 916.82 916.82 111.3K
15:00 916.75 916.98 916.73 916.98 193.0K
15:01 916.91 916.91 916.73 916.73 61.2K
15:02 916.91 917.00 916.91 916.91 22.7K
15:03 916.97 917.18 916.92 917.18 39.2K
15:04 917.09 917.09 916.74 916.74 61.6K
15:05 916.53 916.53 916.03 916.03 90.8K
15:06 915.85 915.88 915.69 915.69 89.7K
15:07 915.56 915.85 915.56 915.85 53.5K
15:08 915.93 915.95 915.76 915.76 126.1K
15:09 915.77 915.77 915.59 915.59 84.4K
15:10 915.43 915.43 915.18 915.18 117.0K
15:11 915.16 915.37 915.15 915.15 443.3K
15:12 915.23 915.24 915.16 915.24 90.5K
15:13 915.37 915.49 915.37 915.40 48.7K
15:14 915.41 915.49 915.41 915.41 98.4K
15:15 915.58 915.86 915.58 915.68 77.8K
15:16 915.74 915.74 915.51 915.51 95.9K
15:17 915.58 915.66 915.58 915.66 56.5K
15:18 915.79 915.79 915.62 915.62 61.2K
15:19 915.60 915.79 915.60 915.79 49.4K
15:20 915.79 915.81 915.75 915.75 84.3K
15:21 915.74 915.79 915.65 915.65 402.3K
15:22 915.49 915.49 915.22 915.22 88.7K
15:23 915.25 915.25 915.02 915.02 346.0K
15:24 915.03 915.03 914.95 915.01 181.3K
15:25 915.00 915.01 914.77 914.77 191.8K
15:26 914.75 914.75 914.29 914.38 62.1K
15:27 914.50 914.63 914.50 914.63 134.6K
15:28 914.67 914.73 914.60 914.73 192.0K
15:29 914.59 914.86 914.59 914.86 109.8K
15:30 914.89 914.89 914.65 914.65 223.8K
15:31 914.63 914.73 914.32 914.45 106.2K
15:32 914.40 914.59 914.28 914.59 238.8K
15:33 914.56 914.60 914.31 914.31 127.0K
15:34 914.40 914.51 914.17 914.17 107.3K
15:35 914.08 914.22 914.01 914.01 542.3K
15:36 914.09 914.09 913.95 913.96 97.0K
15:37 914.19 914.19 913.95 913.95 85.1K
15:38 914.00 914.04 913.92 914.04 161.1K
15:39 914.17 914.47 914.17 914.36 162.5K
15:40 914.31 914.36 914.28 914.36 110.6K
15:41 914.32 914.54 914.32 914.54 142.7K
15:42 913.64 913.82 913.62 913.62 931.3K
15:43 913.59 913.59 912.99 912.99 184.6K
15:44 912.64 913.21 912.64 913.21 150.6K
15:45 913.24 913.39 913.24 913.39 123.6K
15:46 913.32 913.60 913.32 913.48 174.6K
15:47 913.56 913.67 913.49 913.59 124.0K
15:48 913.55 913.55 913.37 913.45 91.7K
15:49 913.38 913.47 913.13 913.25 322.3K
15:50 913.57 913.57 913.46 913.46 523.4K
15:51 913.49 913.58 913.49 913.58 612.9K
15:52 913.45 913.49 913.37 913.49 522.6K
15:53 913.16 913.28 913.16 913.23 316.4K
15:54 913.36 913.41 913.17 913.17 256.5K
15:55 913.28 913.28 913.17 913.17 147.3K
15:56 913.18 913.18 912.95 912.95 149.2K
15:57 912.97 913.06 912.96 912.96 282.9K
15:58 912.86 913.20 912.86 913.20 234.3K
15:59 912.99 912.99 912.09 912.09 469.5K
16:00 912.85 912.85 912.85 912.85 1,509.6K
16:01 912.85 912.85 912.85 912.85 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