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
09:30 915.31 915.31 913.79 913.79 3,783.6K
09:31 913.40 913.40 912.21 912.82 498.1K
09:32 912.78 912.78 911.68 911.68 1,682.7K
09:33 912.37 912.73 912.37 912.62 357.7K
09:34 912.54 912.54 911.82 911.82 441.2K
09:35 912.17 913.25 912.17 913.22 356.7K
09:36 912.75 912.94 912.29 912.29 290.3K
09:37 912.39 912.39 911.62 911.62 205.5K
09:38 911.64 911.64 910.84 911.11 239.7K
09:39 911.26 911.38 911.26 911.35 330.2K
09:40 911.29 911.29 910.30 910.30 328.6K
09:41 910.16 910.16 909.50 909.82 342.4K
09:42 910.12 910.18 909.96 910.18 224.7K
09:43 910.20 910.56 909.62 909.62 199.2K
09:44 909.46 909.47 907.59 907.90 297.8K
09:45 907.96 909.38 907.96 909.38 210.8K
09:46 909.51 909.69 909.34 909.57 218.0K
09:47 909.58 909.58 908.99 908.99 322.7K
09:48 908.98 908.98 908.75 908.86 355.2K
09:49 908.62 909.03 908.62 909.03 235.1K
09:50 909.09 909.50 909.09 909.50 212.4K
09:51 909.34 910.09 909.34 909.83 203.6K
09:52 909.99 909.99 909.55 909.55 311.3K
09:53 909.64 909.79 909.60 909.60 164.3K
09:54 909.79 909.79 909.40 909.51 277.5K
09:55 909.70 909.86 909.63 909.81 203.4K
09:56 909.80 910.31 909.80 910.31 203.2K
09:57 910.48 910.71 910.48 910.71 716.3K
09:58 910.54 910.55 910.47 910.53 218.8K
09:59 910.75 911.38 910.75 911.38 800.3K
10:00 911.48 911.48 911.08 911.08 166.7K
10:01 910.92 911.74 910.92 911.74 272.6K
10:02 912.05 912.05 911.57 911.57 262.2K
10:03 911.31 911.31 910.71 910.71 430.6K
10:04 910.78 911.35 910.78 911.33 253.7K
10:05 911.28 911.28 910.53 911.11 359.9K
10:06 911.26 911.31 910.85 910.85 382.2K
10:07 910.88 911.31 910.88 911.31 314.6K
10:08 911.40 911.40 910.49 910.49 180.0K
10:09 910.43 910.61 910.43 910.44 202.4K
10:10 910.30 910.30 910.13 910.22 334.4K
10:11 910.24 910.30 910.13 910.13 165.5K
10:12 910.45 910.45 910.36 910.36 221.5K
10:13 910.33 910.89 910.33 910.85 117.5K
10:14 910.78 910.94 910.58 910.63 181.3K
10:15 910.67 911.01 910.67 910.96 118.3K
10:16 910.89 911.58 910.89 911.54 132.4K
10:17 911.55 911.89 911.42 911.89 97.9K
10:18 911.81 912.14 911.65 912.14 186.1K
10:19 912.29 912.46 912.26 912.39 287.1K
10:20 912.84 913.23 912.67 913.23 70.8K
10:21 913.48 914.08 913.48 914.08 196.2K
10:22 914.17 914.17 913.21 913.21 166.7K
10:23 913.34 913.65 913.34 913.65 241.7K
10:24 913.59 914.02 913.55 913.67 110.4K
10:25 913.74 914.62 913.74 914.62 189.5K
10:26 914.53 914.79 914.53 914.75 284.9K
10:27 914.42 914.47 914.01 914.01 298.8K
10:28 914.04 914.63 914.04 914.63 268.3K
10:29 914.66 914.91 914.66 914.91 449.1K
10:30 914.98 914.98 914.75 914.86 653.9K
10:31 914.87 914.87 914.56 914.59 199.3K
10:32 914.69 915.40 914.69 915.40 111.5K
10:33 915.48 916.02 915.48 916.02 223.0K
10:34 916.14 916.21 916.09 916.09 171.3K
10:35 916.09 916.09 915.89 916.08 336.1K
10:36 916.11 916.11 915.25 915.25 198.2K
10:37 915.54 915.54 915.40 915.40 149.8K
10:38 915.43 915.85 915.43 915.85 499.1K
10:39 915.78 915.78 915.65 915.71 169.8K
10:40 916.31 916.73 916.31 916.73 224.2K
10:41 916.79 916.98 916.79 916.98 90.7K
10:42 917.39 917.66 917.39 917.66 127.9K
10:43 917.70 918.12 917.69 917.90 126.2K
10:44 918.01 918.26 917.92 918.26 138.2K
10:45 917.97 918.25 917.87 918.25 261.1K
10:46 918.36 918.77 918.36 918.77 101.5K
10:47 918.76 918.76 918.56 918.73 288.7K
10:48 918.78 918.91 918.71 918.91 112.8K
10:49 919.06 919.98 919.06 919.98 113.7K
10:50 919.84 919.84 919.65 919.71 102.0K
10:51 919.21 919.21 919.02 919.02 367.8K
10:52 919.20 919.20 918.60 918.77 152.1K
10:53 918.69 918.77 918.33 918.33 188.6K
10:54 918.27 918.27 917.74 917.74 217.7K
10:55 917.76 918.16 917.76 918.16 209.1K
10:56 918.17 918.78 918.17 918.78 143.5K
10:57 918.75 918.87 918.72 918.78 280.4K
10:58 918.84 918.91 918.80 918.80 158.0K
10:59 918.62 918.62 918.08 918.08 125.7K
11:00 918.04 918.19 918.04 918.19 452.3K
11:01 918.03 918.10 918.03 918.10 288.1K
11:02 918.06 918.15 918.04 918.06 393.2K
11:03 918.10 918.10 917.73 917.73 126.5K
11:04 917.97 918.08 917.94 918.08 67.2K
11:05 917.91 918.03 917.90 917.90 239.3K
11:06 918.14 918.14 917.74 917.74 80.3K
11:07 917.97 918.09 917.95 917.95 193.5K
11:08 917.81 918.17 917.81 918.07 88.9K
11:09 918.37 918.37 918.17 918.31 129.8K
11:10 918.24 918.37 918.24 918.37 172.0K
11:11 918.33 918.47 918.33 918.45 145.6K
11:12 918.46 918.51 918.26 918.31 83.4K
11:13 918.33 918.53 918.23 918.44 159.2K
11:14 918.52 918.56 918.49 918.49 132.4K
11:15 918.60 919.02 918.60 919.02 135.8K
11:16 919.08 919.14 918.96 919.14 89.2K
11:17 918.97 918.98 918.77 918.77 194.8K
11:18 918.79 918.91 918.78 918.91 75.4K
11:19 919.00 919.18 918.99 919.18 131.4K
11:20 919.02 919.02 918.32 918.32 59.1K
11:21 918.20 918.20 917.96 917.96 105.3K
11:22 917.93 918.12 917.87 918.12 145.0K
11:23 917.94 917.94 917.13 917.13 66.6K
11:24 917.17 917.30 917.00 917.17 135.4K
11:25 917.03 917.03 916.59 916.74 126.3K
11:26 916.70 916.70 916.02 916.02 181.6K
11:27 915.98 915.98 915.76 915.76 78.6K
11:28 915.85 915.85 915.63 915.70 97.4K
11:29 915.63 915.63 915.45 915.58 136.6K
11:30 915.56 915.58 915.44 915.55 160.2K
11:31 915.57 915.58 915.55 915.55 68.7K
11:32 915.57 915.60 915.19 915.19 37.7K
11:33 914.62 914.83 914.59 914.78 65.2K
11:34 914.62 914.74 914.62 914.71 128.6K
11:35 914.60 914.76 914.60 914.76 358.2K
11:36 914.74 915.06 914.69 915.06 79.7K
11:37 915.01 915.04 914.74 914.87 87.3K
11:38 914.68 915.27 914.68 915.27 577.0K
11:39 915.28 915.45 915.28 915.45 87.9K
11:40 915.46 915.64 915.39 915.47 445.1K
11:41 915.42 915.51 915.32 915.51 94.8K
11:42 915.46 915.62 915.46 915.62 284.7K
11:43 915.68 916.40 915.68 916.40 143.3K
11:44 916.50 916.50 916.24 916.39 154.3K
11:45 916.62 916.70 916.53 916.70 348.1K
11:46 916.67 916.93 916.67 916.87 79.9K
11:47 916.81 916.96 916.61 916.61 233.8K
11:48 916.64 917.11 916.64 917.11 162.1K
11:49 917.00 917.12 916.96 916.98 114.1K
11:50 916.98 917.31 916.98 917.19 169.2K
11:51 917.47 917.87 917.47 917.87 104.0K
11:52 917.90 917.90 917.74 917.89 222.4K
11:53 917.65 918.76 917.65 918.76 184.3K
11:54 918.96 919.24 918.65 918.65 135.7K
11:55 918.61 918.61 918.39 918.45 170.8K
11:56 918.17 918.17 918.06 918.06 255.0K
11:57 918.04 918.19 918.03 918.03 121.0K
11:58 918.12 918.25 918.11 918.20 101.8K
11:59 918.33 918.33 917.81 917.81 179.2K
12:00 917.88 917.88 917.69 917.75 417.1K
12:01 917.62 917.64 917.52 917.64 256.0K
12:02 917.64 918.19 917.64 918.19 280.2K
12:03 918.28 918.28 918.06 918.09 260.2K
12:04 918.03 918.03 917.97 918.02 332.1K
12:05 918.12 918.12 918.03 918.03 495.4K
12:06 917.88 917.95 917.88 917.95 146.6K
12:07 917.85 917.94 917.66 917.66 197.7K
12:08 917.75 917.80 917.72 917.72 245.0K
12:09 917.45 917.65 917.45 917.65 102.3K
12:10 917.71 917.74 917.60 917.60 119.9K
12:11 917.69 917.97 917.69 917.97 62.3K
12:12 917.86 918.13 917.86 918.04 71.6K
12:13 918.10 918.21 918.05 918.05 107.7K
12:14 918.03 918.03 917.81 917.98 156.1K
12:15 918.17 918.51 918.17 918.51 169.4K
12:16 918.48 918.62 918.48 918.49 174.4K
12:17 918.71 918.95 918.71 918.95 606.1K
12:18 918.94 919.35 918.92 919.35 75.8K
12:19 919.23 919.23 918.38 918.38 61.2K
12:20 918.30 918.30 918.09 918.09 128.6K
12:21 918.29 918.55 918.23 918.55 87.3K
12:22 918.42 918.42 918.34 918.40 80.9K
12:23 918.42 918.70 918.42 918.68 119.1K
12:24 918.33 918.33 917.86 917.86 114.6K
12:25 917.85 917.85 917.81 917.81 59.6K
12:26 917.69 917.69 917.56 917.60 100.7K
12:27 917.50 917.67 917.42 917.67 92.2K
12:28 917.70 917.70 917.59 917.61 67.8K
12:29 917.54 917.62 917.42 917.62 104.7K
12:30 917.71 917.71 917.50 917.50 193.8K
12:31 917.50 917.50 917.41 917.41 40.4K
12:32 917.46 917.68 917.41 917.50 124.9K
12:33 917.68 917.91 917.68 917.74 222.7K
12:34 917.74 917.97 917.72 917.97 54.4K
12:35 917.83 918.16 917.83 918.15 152.6K
12:36 918.04 918.12 918.02 918.12 26.9K
12:37 918.11 918.50 918.11 918.50 80.1K
12:38 918.39 918.50 918.39 918.50 59.1K
12:39 918.47 918.47 918.17 918.29 136.8K
12:40 918.78 918.78 918.48 918.48 181.0K
12:41 918.51 918.51 918.46 918.46 168.7K
12:42 918.50 918.70 918.50 918.65 103.3K
12:43 918.65 918.65 918.60 918.60 53.9K
12:44 918.97 919.13 918.97 919.13 111.0K
12:45 919.11 919.12 918.97 919.03 488.9K
12:46 919.06 919.34 919.06 919.20 29.6K
12:47 919.22 919.39 919.18 919.39 59.0K
12:48 919.78 919.78 919.64 919.64 206.4K
12:49 919.63 919.75 919.63 919.72 155.6K
12:50 919.81 920.26 919.81 920.22 758.7K
12:51 920.24 920.24 920.00 920.00 64.0K
12:52 920.00 920.00 919.73 919.93 89.3K
12:53 919.75 919.75 919.34 919.34 92.0K
12:54 919.08 919.45 919.08 919.45 47.7K
12:55 919.48 919.48 919.31 919.31 110.3K
12:56 919.37 919.42 919.30 919.30 161.1K
12:57 919.45 919.45 919.28 919.33 59.5K
12:58 919.60 919.60 919.44 919.44 306.8K
12:59 919.20 919.20 918.91 918.91 75.8K
13:00 919.09 919.22 919.04 919.04 118.7K
13:01 918.98 918.98 918.81 918.82 98.6K
13:02 919.11 919.22 919.11 919.22 151.0K
13:03 919.31 919.31 918.98 919.01 81.2K
13:04 918.99 919.19 918.99 919.19 29.1K
13:05 919.21 919.21 918.99 918.99 96.4K
13:06 918.90 918.90 918.65 918.69 152.3K
13:07 919.02 919.02 918.91 918.96 65.1K
13:08 918.99 919.12 918.99 919.12 94.2K
13:09 919.06 919.06 918.99 919.04 288.7K
13:10 919.20 919.23 919.18 919.19 192.8K
13:11 919.13 919.28 919.08 919.25 92.6K
13:12 919.19 919.19 919.15 919.19 52.6K
13:13 919.28 919.33 919.26 919.33 113.5K
13:14 919.35 919.41 919.32 919.32 254.1K
13:15 919.54 919.61 919.48 919.61 198.2K
13:16 919.60 919.77 919.60 919.77 84.8K
13:17 919.67 919.72 919.62 919.72 94.9K
13:18 919.71 919.93 919.71 919.93 180.6K
13:19 919.93 919.97 919.72 919.73 50.2K
13:20 919.51 919.51 919.08 919.08 186.8K
13:21 919.07 919.07 918.76 918.77 162.9K
13:22 918.67 918.87 918.47 918.56 263.9K
13:23 918.67 919.04 918.67 918.95 182.8K
13:24 918.92 918.92 918.81 918.81 67.1K
13:25 918.85 918.92 918.79 918.88 144.4K
13:26 919.10 919.10 918.89 918.92 106.1K
13:27 918.92 918.98 918.92 918.97 116.8K
13:28 919.20 919.67 919.20 919.67 82.2K
13:29 919.67 919.74 919.53 919.70 33.5K
13:30 919.72 920.01 919.72 920.01 49.1K
13:31 919.91 919.91 919.80 919.80 88.8K
13:32 919.74 919.74 919.67 919.70 70.5K
13:33 919.75 919.84 919.66 919.84 80.6K
13:34 920.00 920.01 919.87 919.87 90.4K
13:35 919.66 919.71 919.66 919.71 248.1K
13:36 919.58 919.62 919.43 919.43 74.2K
13:37 919.48 919.85 919.48 919.72 125.2K
13:38 919.55 919.59 919.44 919.47 108.9K
13:39 919.53 919.60 919.53 919.58 67.2K
13:40 919.34 919.36 919.21 919.36 59.4K
13:41 919.25 919.25 919.11 919.11 167.6K
13:42 919.31 919.42 919.31 919.34 171.9K
13:43 919.24 919.32 919.09 919.32 74.8K
13:44 919.36 919.36 919.08 919.08 129.4K
13:45 918.93 918.94 918.88 918.94 153.7K
13:46 919.07 919.08 918.97 918.97 144.7K
13:47 918.83 918.83 918.72 918.72 42.4K
13:48 918.59 918.86 918.48 918.86 78.9K
13:49 918.71 918.73 918.69 918.73 87.3K
13:50 918.70 918.77 918.67 918.68 84.5K
13:51 918.56 918.84 918.56 918.84 90.8K
13:52 918.90 919.12 918.90 919.06 47.9K
13:53 919.17 919.26 919.07 919.26 63.1K
13:54 919.26 919.26 918.97 919.05 99.4K
13:55 919.12 919.28 919.09 919.09 132.1K
13:56 919.19 919.20 918.95 918.99 340.8K
13:57 918.59 918.59 918.33 918.33 154.9K
13:58 918.19 918.19 917.48 917.48 77.3K
13:59 917.56 917.56 917.22 917.30 195.7K
14:00 917.45 917.45 917.30 917.35 56.3K
14:01 917.12 917.12 917.00 917.05 94.7K
14:02 916.90 916.90 916.75 916.76 117.1K
14:03 916.69 916.69 916.05 916.05 265.0K
14:04 916.24 916.24 915.90 915.90 335.7K
14:05 915.80 915.80 915.14 915.17 309.6K
14:06 915.12 915.13 915.07 915.12 135.8K
14:07 914.91 915.01 914.91 915.00 48.2K
14:08 915.22 915.22 914.54 914.54 262.7K
14:09 914.48 914.51 914.44 914.51 79.6K
14:10 914.28 914.60 914.28 914.60 121.8K
14:11 914.69 914.78 914.63 914.75 322.6K
14:12 914.99 915.16 914.91 915.16 183.5K
14:13 915.06 915.24 915.06 915.24 86.9K
14:14 915.27 915.58 915.27 915.58 122.9K
14:15 915.73 916.16 915.73 916.09 288.1K
14:16 916.09 916.28 916.09 916.28 231.4K
14:17 916.15 916.35 916.15 916.35 445.9K
14:18 916.32 916.58 916.32 916.50 282.3K
14:19 916.54 916.77 916.54 916.77 85.4K
14:20 916.80 917.05 916.80 917.05 73.2K
14:21 916.93 917.16 916.93 917.16 79.4K
14:22 917.17 917.37 917.17 917.25 125.9K
14:23 917.26 917.35 917.17 917.35 170.8K
14:24 917.64 917.76 917.64 917.70 86.6K
14:25 917.73 917.83 917.61 917.83 80.2K
14:26 918.07 918.09 917.96 918.09 59.4K
14:27 918.15 918.38 918.09 918.38 61.3K
14:28 918.46 918.53 918.44 918.53 56.4K
14:29 918.61 918.77 918.60 918.75 102.2K
14:30 918.83 918.86 918.81 918.83 56.2K
14:31 918.80 918.89 918.76 918.76 33.2K
14:32 918.53 918.55 918.49 918.51 30.0K
14:33 918.50 918.52 918.44 918.44 56.9K
14:34 918.16 918.38 918.16 918.36 78.2K
14:35 918.53 918.67 918.53 918.67 106.6K
14:36 918.76 918.76 918.66 918.75 129.2K
14:37 918.75 918.83 918.68 918.68 91.6K
14:38 918.67 918.68 918.43 918.43 89.9K
14:39 918.72 918.72 918.56 918.56 100.8K
14:40 918.45 919.03 918.45 919.03 84.9K
14:41 919.20 919.53 918.91 918.91 157.0K
14:42 918.87 918.92 918.87 918.91 114.9K
14:43 918.86 919.12 918.86 919.07 236.6K
14:44 919.09 919.12 918.92 919.12 40.2K
14:45 918.99 919.05 918.96 918.96 223.4K
14:46 919.00 919.25 918.75 918.75 105.6K
14:47 918.48 918.66 918.41 918.41 318.0K
14:48 918.52 918.52 918.43 918.50 52.2K
14:49 918.47 918.61 918.43 918.61 137.1K
14:50 918.52 918.52 918.28 918.41 80.1K
14:51 918.43 918.53 918.43 918.53 87.8K
14:52 918.49 918.58 918.45 918.58 42.1K
14:53 918.86 919.09 918.84 919.09 59.0K
14:54 919.14 919.27 919.14 919.27 42.6K
14:55 919.34 919.39 919.34 919.39 101.8K
14:56 919.34 919.47 919.34 919.47 80.9K
14:57 919.67 919.93 919.67 919.93 502.5K
14:58 920.01 920.01 919.65 919.90 109.2K
14:59 919.89 919.89 919.72 919.85 77.8K
15:00 919.75 920.01 919.35 919.35 78.5K
15:01 919.08 919.13 919.08 919.13 341.5K
15:02 919.28 919.28 919.15 919.25 103.8K
15:03 919.28 919.47 919.28 919.41 195.2K
15:04 919.58 919.83 919.58 919.83 140.4K
15:05 919.84 920.23 919.84 920.18 325.2K
15:06 920.30 920.45 920.29 920.39 230.4K
15:07 920.77 920.77 920.57 920.57 108.9K
15:08 920.53 920.71 920.53 920.58 116.0K
15:09 920.59 920.82 920.59 920.82 73.4K
15:10 920.83 920.83 920.42 920.42 85.5K
15:11 920.47 920.92 920.47 920.92 80.2K
15:12 920.95 920.97 920.55 920.55 117.7K
15:13 920.64 920.92 920.64 920.92 146.0K
15:14 921.08 921.08 920.94 920.94 141.8K
15:15 920.95 920.95 920.37 920.37 135.1K
15:16 920.38 920.42 920.25 920.42 209.4K
15:17 920.55 920.58 920.55 920.58 137.4K
15:18 920.58 920.85 920.58 920.85 456.2K
15:19 920.72 920.81 920.72 920.75 151.8K
15:20 920.98 921.12 920.98 921.12 256.2K
15:21 921.09 921.09 920.97 921.08 134.7K
15:22 921.03 921.03 920.80 920.84 139.4K
15:23 920.80 920.96 920.80 920.87 88.6K
15:24 920.90 920.90 920.78 920.84 74.3K
15:25 920.77 920.89 920.74 920.89 87.0K
15:26 920.88 921.11 920.88 921.11 68.4K
15:27 921.18 921.18 921.10 921.13 55.2K
15:28 920.94 921.12 920.94 921.12 92.0K
15:29 921.25 921.35 921.20 921.20 103.8K
15:30 921.22 921.48 921.22 921.48 99.1K
15:31 921.49 921.50 921.31 921.31 120.0K
15:32 921.29 921.29 921.07 921.07 110.7K
15:33 920.94 921.05 920.94 920.98 93.1K
15:34 920.99 921.13 920.97 921.13 273.8K
15:35 921.15 921.26 921.09 921.26 352.3K
15:36 921.20 921.29 921.19 921.29 273.2K
15:37 921.40 921.40 921.03 921.03 158.4K
15:38 921.00 921.03 920.85 921.03 155.4K
15:39 920.94 921.10 920.94 921.03 168.2K
15:40 920.86 920.98 920.80 920.86 194.3K
15:41 920.64 920.65 920.33 920.34 256.4K
15:42 920.32 920.55 920.32 920.55 263.6K
15:43 920.52 921.16 920.52 921.16 137.4K
15:44 921.37 921.43 921.37 921.38 211.1K
15:45 921.61 921.61 921.48 921.53 238.7K
15:46 921.36 921.53 921.19 921.53 495.9K
15:47 921.45 921.45 921.15 921.20 174.4K
15:48 921.01 921.15 921.01 921.11 122.8K
15:49 920.99 921.16 920.99 921.16 156.4K
15:50 921.09 921.09 920.96 920.96 143.1K
15:51 920.81 920.84 920.68 920.84 174.4K
15:52 921.18 921.20 920.83 920.92 445.0K
15:53 920.87 921.06 920.82 920.82 220.2K
15:54 920.91 921.11 920.91 921.11 161.8K
15:55 920.96 921.13 920.96 921.13 258.6K
15:56 921.16 921.19 920.95 921.19 226.7K
15:57 921.25 921.25 921.05 921.10 199.8K
15:58 921.03 921.03 920.39 920.39 515.6K
15:59 920.40 920.40 920.01 920.14 480.1K
16:00 920.18 920.18 920.18 920.18 651.3K
16:01 920.18 920.18 920.18 920.18 6.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据