S&P/TSX Composite High Dividend (GSPTXEI)

GSPTXEI
🏛️ 加拿大 →
164.30
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 145.48 145.60 145.48 145.60 13,975.7K
09:31 145.56 145.67 145.56 145.67 105.2K
09:32 145.67 145.68 145.67 145.67 63.6K
09:33 145.70 145.71 145.69 145.71 44.7K
09:34 145.72 145.73 145.72 145.73 89.1K
09:35 145.73 145.79 145.73 145.79 118.4K
09:36 145.76 145.79 145.76 145.79 56.8K
09:37 145.79 145.81 145.78 145.78 58.2K
09:38 145.78 145.84 145.78 145.84 58.6K
09:39 145.85 145.85 145.84 145.84 74.9K
09:40 145.87 145.91 145.87 145.91 105.5K
09:41 145.88 145.88 145.86 145.88 146.3K
09:42 145.90 145.91 145.90 145.91 55.3K
09:43 145.90 145.90 145.88 145.89 42.3K
09:44 145.90 145.94 145.90 145.94 88.9K
09:45 145.95 145.95 145.93 145.94 80.6K
09:46 145.94 145.95 145.94 145.95 66.4K
09:47 145.95 145.95 145.95 145.95 38.9K
09:48 145.95 145.95 145.94 145.94 56.7K
09:49 145.94 145.94 145.91 145.91 42.7K
09:50 145.91 145.91 145.89 145.89 58.5K
09:51 145.88 145.90 145.88 145.90 39.9K
09:52 145.90 145.90 145.89 145.90 17.9K
09:53 145.90 145.90 145.89 145.90 64.0K
09:54 145.90 145.90 145.88 145.88 36.8K
09:55 145.86 145.86 145.84 145.84 47.0K
09:56 145.83 145.83 145.81 145.81 36.5K
09:57 145.79 145.79 145.78 145.79 54.2K
09:58 145.79 145.79 145.78 145.78 64.7K
09:59 145.77 145.77 145.75 145.75 41.1K
10:00 145.74 145.78 145.74 145.78 77.2K
10:01 145.77 145.79 145.77 145.79 55.4K
10:02 145.79 145.80 145.78 145.78 64.2K
10:03 145.80 145.81 145.77 145.77 76.8K
10:04 145.77 145.79 145.77 145.78 66.2K
10:05 145.79 145.82 145.79 145.82 36.0K
10:06 145.83 145.84 145.82 145.84 50.9K
10:07 145.84 145.84 145.84 145.84 24.0K
10:08 145.83 145.84 145.82 145.82 51.7K
10:09 145.82 145.84 145.82 145.84 73.9K
10:10 145.85 145.87 145.85 145.87 86.3K
10:11 145.87 145.87 145.87 145.87 48.5K
10:12 145.85 145.86 145.85 145.86 33.3K
10:13 145.86 145.86 145.86 145.86 30.4K
10:14 145.87 145.88 145.87 145.87 40.1K
10:15 145.87 145.89 145.87 145.89 49.4K
10:16 145.88 145.88 145.88 145.88 55.6K
10:17 145.88 145.88 145.85 145.85 49.0K
10:18 145.85 145.85 145.83 145.83 35.3K
10:19 145.83 145.83 145.81 145.81 30.4K
10:20 145.81 145.81 145.79 145.79 38.0K
10:21 145.79 145.79 145.77 145.77 40.3K
10:22 145.77 145.77 145.77 145.77 74.7K
10:23 145.77 145.79 145.77 145.78 28.3K
10:24 145.78 145.80 145.78 145.80 57.1K
10:25 145.81 145.84 145.81 145.84 38.9K
10:26 145.85 145.86 145.85 145.86 49.0K
10:27 145.87 145.88 145.87 145.88 31.1K
10:28 145.89 145.89 145.88 145.88 88.4K
10:29 145.88 145.88 145.88 145.88 42.5K
10:30 145.88 145.89 145.88 145.88 47.6K
10:31 145.88 145.88 145.88 145.88 32.7K
10:32 145.88 145.88 145.87 145.87 44.7K
10:33 145.87 145.88 145.86 145.88 105.9K
10:34 145.88 145.90 145.88 145.90 99.4K
10:35 145.90 145.91 145.90 145.91 58.3K
10:36 145.93 145.94 145.93 145.94 121.3K
10:37 145.95 145.96 145.95 145.95 89.7K
10:38 145.95 145.95 145.94 145.94 51.9K
10:39 145.96 145.97 145.96 145.97 44.6K
10:40 145.98 145.98 145.94 145.95 61.8K
10:41 145.95 145.96 145.95 145.96 36.4K
10:42 145.96 145.96 145.96 145.96 57.0K
10:43 145.96 145.96 145.94 145.94 64.6K
10:44 145.94 145.94 145.93 145.93 37.7K
10:45 145.93 145.93 145.91 145.91 54.3K
10:46 145.90 145.90 145.89 145.89 64.9K
10:47 145.89 145.89 145.88 145.89 32.3K
10:48 145.88 145.89 145.88 145.89 34.9K
10:49 145.89 145.90 145.89 145.90 37.9K
10:50 145.90 145.90 145.89 145.89 47.0K
10:51 145.88 145.88 145.88 145.88 27.3K
10:52 145.88 145.89 145.88 145.89 38.6K
10:53 145.90 145.91 145.90 145.91 50.7K
10:54 145.92 145.92 145.91 145.91 541.1K
10:55 145.92 145.93 145.92 145.93 136.7K
10:56 145.93 145.93 145.92 145.92 48.7K
10:57 145.93 145.93 145.93 145.93 48.2K
10:58 145.93 145.93 145.92 145.92 37.3K
10:59 145.92 145.92 145.91 145.91 29.4K
11:00 145.90 145.91 145.90 145.91 21.3K
11:01 145.92 145.96 145.91 145.96 104.8K
11:02 145.97 145.99 145.97 145.99 45.1K
11:03 145.99 145.99 145.97 145.97 26.1K
11:04 145.97 145.98 145.97 145.97 33.4K
11:05 145.96 145.96 145.94 145.96 66.8K
11:06 145.97 145.98 145.97 145.98 156.3K
11:07 145.98 146.00 145.98 146.00 57.5K
11:08 146.00 146.00 146.00 146.00 34.5K
11:09 145.99 145.99 145.99 145.99 25.7K
11:10 145.97 145.97 145.96 145.96 40.6K
11:11 145.96 145.98 145.96 145.96 98.9K
11:12 145.96 145.96 145.95 145.95 42.8K
11:13 145.95 145.95 145.95 145.95 24.5K
11:14 145.95 145.96 145.95 145.95 28.7K
11:15 145.97 145.97 145.97 145.97 44.3K
11:16 145.97 145.98 145.97 145.97 23.2K
11:17 145.97 145.97 145.96 145.96 41.5K
11:18 145.96 145.97 145.96 145.97 51.7K
11:19 145.95 145.95 145.95 145.95 36.1K
11:20 145.94 145.94 145.94 145.94 50.2K
11:21 145.94 145.94 145.93 145.93 55.1K
11:22 145.93 145.96 145.93 145.95 58.3K
11:23 145.95 145.95 145.94 145.94 33.8K
11:24 145.94 145.94 145.94 145.94 66.0K
11:25 145.94 145.95 145.94 145.95 27.5K
11:26 145.95 145.95 145.94 145.95 45.2K
11:27 145.95 145.96 145.95 145.96 37.5K
11:28 145.95 145.96 145.95 145.95 17.2K
11:29 145.96 145.97 145.96 145.97 55.3K
11:30 145.97 145.97 145.96 145.96 37.1K
11:31 145.97 146.00 145.97 146.00 58.8K
11:32 146.00 146.00 146.00 146.00 47.0K
11:33 145.99 145.99 145.99 145.99 27.3K
11:34 145.99 145.99 145.98 145.98 21.6K
11:35 145.98 145.98 145.97 145.97 31.5K
11:36 146.00 146.00 145.99 145.99 47.4K
11:37 146.00 146.00 145.99 145.99 27.6K
11:38 146.00 146.00 145.99 145.99 44.5K
11:39 145.99 145.99 145.99 145.99 28.8K
11:40 145.99 145.99 145.97 145.97 33.1K
11:41 145.97 145.97 145.97 145.97 53.7K
11:42 145.99 145.99 145.98 145.99 22.1K
11:43 145.98 146.00 145.98 146.00 32.9K
11:44 146.00 146.00 146.00 146.00 28.5K
11:45 146.00 146.02 146.00 146.01 55.0K
11:46 146.01 146.01 146.00 146.00 45.1K
11:47 146.00 146.00 145.99 145.99 20.0K
11:48 145.99 145.99 145.98 145.98 22.7K
11:49 145.98 145.98 145.98 145.98 57.1K
11:50 145.97 145.97 145.97 145.97 47.3K
11:51 145.97 145.97 145.96 145.97 29.4K
11:52 145.97 145.97 145.97 145.97 16.6K
11:53 145.97 145.97 145.97 145.97 21.8K
11:54 145.97 145.97 145.97 145.97 32.4K
11:55 145.97 145.98 145.97 145.98 27.6K
11:56 145.97 145.98 145.97 145.98 22.5K
11:57 145.98 145.99 145.98 145.99 24.8K
11:58 145.99 145.99 145.98 145.98 18.2K
11:59 145.98 145.98 145.97 145.97 21.1K
12:00 145.97 145.97 145.97 145.97 54.0K
12:01 145.98 145.99 145.97 145.99 66.7K
12:02 145.98 145.99 145.98 145.99 58.3K
12:03 146.00 146.00 146.00 146.00 54.3K
12:04 146.01 146.02 146.01 146.02 26.1K
12:05 146.02 146.02 146.01 146.01 23.5K
12:06 146.02 146.02 146.01 146.01 51.9K
12:07 146.01 146.01 146.00 146.00 80.7K
12:08 146.00 146.00 145.99 145.99 43.6K
12:09 145.99 145.99 145.98 145.98 26.9K
12:10 145.98 146.00 145.98 146.00 19.8K
12:11 146.00 146.00 146.00 146.00 15.4K
12:12 146.00 146.00 146.00 146.00 55.7K
12:13 146.00 146.00 146.00 146.00 26.2K
12:14 146.00 146.00 146.00 146.00 18.4K
12:15 145.99 145.99 145.99 145.99 19.6K
12:16 145.99 145.99 145.99 145.99 14.6K
12:17 145.99 146.00 145.99 145.99 27.7K
12:18 146.00 146.00 145.99 146.00 24.4K
12:19 145.99 146.00 145.99 146.00 43.7K
12:20 146.00 146.00 145.99 146.00 73.3K
12:21 145.99 145.99 145.98 145.98 48.7K
12:22 145.97 145.97 145.97 145.97 34.1K
12:23 145.97 145.98 145.97 145.98 78.5K
12:24 145.98 145.98 145.97 145.97 64.4K
12:25 145.98 145.98 145.97 145.97 23.0K
12:26 145.97 145.97 145.96 145.96 39.5K
12:27 145.96 145.96 145.94 145.94 26.5K
12:28 145.94 145.94 145.94 145.94 29.5K
12:29 145.94 145.95 145.94 145.94 24.9K
12:30 145.94 145.95 145.94 145.95 59.3K
12:31 145.95 145.95 145.93 145.94 33.5K
12:32 145.94 145.95 145.94 145.95 25.6K
12:33 145.94 145.94 145.94 145.94 16.4K
12:34 145.94 145.94 145.93 145.93 55.0K
12:35 145.93 145.94 145.92 145.94 32.3K
12:36 145.95 145.96 145.95 145.96 27.0K
12:37 145.95 145.96 145.95 145.96 25.9K
12:38 145.96 145.96 145.96 145.96 33.7K
12:39 145.96 145.97 145.96 145.96 63.7K
12:40 145.97 145.97 145.96 145.96 22.9K
12:41 145.96 145.98 145.96 145.98 86.7K
12:42 145.98 145.98 145.96 145.96 98.4K
12:43 145.96 145.97 145.96 145.97 28.7K
12:44 145.98 145.98 145.98 145.98 31.6K
12:45 145.98 145.98 145.97 145.97 27.6K
12:46 145.97 145.97 145.97 145.97 36.4K
12:47 145.97 145.97 145.97 145.97 18.0K
12:48 145.97 145.97 145.96 145.97 84.7K
12:49 145.97 145.99 145.97 145.99 65.4K
12:50 145.99 145.99 145.99 145.99 55.5K
12:51 145.99 145.99 145.98 145.98 68.7K
12:52 145.98 145.99 145.98 145.98 25.6K
12:53 145.98 145.98 145.98 145.98 29.5K
12:54 145.98 145.98 145.97 145.98 48.6K
12:55 145.98 145.98 145.98 145.98 34.3K
12:56 145.97 146.01 145.97 146.01 84.3K
12:57 146.00 146.00 146.00 146.00 69.8K
12:58 145.99 146.00 145.99 146.00 52.4K
12:59 146.00 146.00 146.00 146.00 47.3K
13:00 146.00 146.00 146.00 146.00 36.9K
13:01 146.01 146.01 146.00 146.00 39.9K
13:02 146.00 146.02 146.00 146.01 42.3K
13:03 146.01 146.01 146.00 146.00 19.0K
13:04 146.00 146.00 145.99 145.99 65.7K
13:05 145.99 146.01 145.99 146.01 65.3K
13:06 146.00 146.00 145.99 145.99 67.9K
13:07 145.98 145.99 145.98 145.98 33.2K
13:08 145.98 145.98 145.98 145.98 22.2K
13:09 145.98 145.99 145.98 145.98 41.2K
13:10 145.98 145.99 145.98 145.99 92.5K
13:11 146.00 146.00 146.00 146.00 62.9K
13:12 146.00 146.00 146.00 146.00 45.9K
13:13 146.00 146.00 145.99 145.99 32.1K
13:14 145.98 145.98 145.97 145.97 32.0K
13:15 145.97 145.97 145.96 145.96 41.8K
13:16 145.95 145.95 145.93 145.93 77.0K
13:17 145.93 145.93 145.93 145.93 51.0K
13:18 145.92 145.92 145.92 145.92 44.2K
13:19 145.91 145.91 145.89 145.89 67.0K
13:20 145.90 145.90 145.90 145.90 56.1K
13:21 145.90 145.90 145.90 145.90 32.4K
13:22 145.90 145.91 145.90 145.91 39.8K
13:23 145.91 145.91 145.91 145.91 16.1K
13:24 145.91 145.91 145.91 145.91 46.5K
13:25 145.91 145.91 145.91 145.91 18.5K
13:26 145.91 145.94 145.91 145.94 81.1K
13:27 145.94 145.94 145.93 145.93 52.0K
13:28 145.93 145.93 145.93 145.93 23.2K
13:29 145.93 145.93 145.92 145.92 29.1K
13:30 145.92 145.92 145.92 145.92 27.1K
13:31 145.91 145.91 145.91 145.91 24.3K
13:32 145.91 145.91 145.91 145.91 33.5K
13:33 145.91 145.91 145.90 145.90 20.8K
13:34 145.90 145.91 145.90 145.90 55.2K
13:35 145.89 145.89 145.88 145.89 37.9K
13:36 145.89 145.89 145.89 145.89 19.6K
13:37 145.89 145.89 145.89 145.89 51.4K
13:38 145.88 145.89 145.88 145.89 25.2K
13:39 145.89 145.89 145.89 145.89 42.9K
13:40 145.89 145.89 145.87 145.87 52.0K
13:41 145.87 145.87 145.85 145.85 90.3K
13:42 145.85 145.85 145.85 145.85 22.9K
13:43 145.85 145.85 145.85 145.85 34.3K
13:44 145.85 145.85 145.84 145.84 13.1K
13:45 145.83 145.83 145.83 145.83 45.3K
13:46 145.83 145.83 145.83 145.83 22.7K
13:47 145.83 145.85 145.83 145.84 38.1K
13:48 145.84 145.85 145.84 145.84 20.3K
13:49 145.84 145.84 145.83 145.83 38.0K
13:50 145.83 145.83 145.82 145.82 126.9K
13:51 145.82 145.82 145.81 145.81 37.3K
13:52 145.80 145.80 145.80 145.80 20.1K
13:53 145.80 145.80 145.80 145.80 38.7K
13:54 145.80 145.80 145.79 145.79 76.9K
13:55 145.79 145.80 145.79 145.79 88.9K
13:56 145.79 145.79 145.79 145.79 23.5K
13:57 145.79 145.79 145.78 145.78 25.0K
13:58 145.79 145.79 145.79 145.79 44.5K
13:59 145.79 145.79 145.78 145.78 14.9K
14:00 145.78 145.78 145.77 145.77 34.6K
14:01 145.77 145.78 145.76 145.77 59.6K
14:02 145.77 145.78 145.77 145.78 16.4K
14:03 145.78 145.78 145.77 145.77 35.8K
14:04 145.76 145.77 145.75 145.75 55.9K
14:05 145.75 145.75 145.75 145.75 22.3K
14:06 145.75 145.75 145.75 145.75 20.4K
14:07 145.75 145.75 145.75 145.75 17.2K
14:08 145.75 145.75 145.75 145.75 21.2K
14:09 145.76 145.76 145.75 145.75 23.2K
14:10 145.76 145.76 145.75 145.76 20.1K
14:11 145.75 145.76 145.75 145.76 26.5K
14:12 145.75 145.76 145.75 145.76 24.7K
14:13 145.77 145.77 145.76 145.77 35.0K
14:14 145.76 145.77 145.76 145.77 41.0K
14:15 145.77 145.77 145.76 145.76 27.6K
14:16 145.76 145.76 145.76 145.76 29.0K
14:17 145.75 145.75 145.74 145.74 22.7K
14:18 145.74 145.75 145.74 145.74 56.3K
14:19 145.76 145.76 145.75 145.75 61.6K
14:20 145.75 145.75 145.75 145.75 21.0K
14:21 145.75 145.75 145.74 145.74 19.6K
14:22 145.74 145.75 145.74 145.75 15.9K
14:23 145.75 145.75 145.75 145.75 36.1K
14:24 145.75 145.75 145.74 145.74 38.4K
14:25 145.74 145.74 145.73 145.73 34.1K
14:26 145.73 145.73 145.73 145.73 14.0K
14:27 145.74 145.74 145.72 145.72 46.6K
14:28 145.72 145.72 145.71 145.71 73.7K
14:29 145.71 145.71 145.70 145.70 58.2K
14:30 145.69 145.69 145.69 145.69 23.5K
14:31 145.69 145.69 145.69 145.69 20.5K
14:32 145.68 145.68 145.68 145.68 30.1K
14:33 145.68 145.69 145.68 145.68 37.4K
14:34 145.68 145.72 145.68 145.72 60.0K
14:35 145.73 145.75 145.73 145.75 35.4K
14:36 145.75 145.77 145.75 145.77 26.8K
14:37 145.78 145.79 145.77 145.79 38.6K
14:38 145.79 145.80 145.79 145.80 20.5K
14:39 145.80 145.81 145.80 145.81 26.6K
14:40 145.80 145.82 145.80 145.82 48.0K
14:41 145.82 145.83 145.82 145.83 30.0K
14:42 145.83 145.83 145.83 145.83 33.4K
14:43 145.83 145.84 145.83 145.84 35.4K
14:44 145.84 145.85 145.84 145.85 54.7K
14:45 145.86 145.88 145.86 145.88 35.3K
14:46 145.88 145.88 145.84 145.84 63.3K
14:47 145.84 145.85 145.84 145.85 38.3K
14:48 145.85 145.85 145.85 145.85 47.8K
14:49 145.85 145.86 145.85 145.85 60.2K
14:50 145.86 145.87 145.86 145.87 64.8K
14:51 145.87 145.88 145.87 145.88 50.0K
14:52 145.87 145.88 145.87 145.88 74.6K
14:53 145.88 145.89 145.88 145.89 38.5K
14:54 145.89 145.90 145.89 145.90 32.3K
14:55 145.90 145.91 145.90 145.91 49.3K
14:56 145.92 145.92 145.91 145.91 26.4K
14:57 145.91 145.91 145.91 145.91 104.8K
14:58 145.91 145.91 145.91 145.91 47.4K
14:59 145.91 145.91 145.91 145.91 47.8K
15:00 145.91 145.91 145.90 145.90 28.9K
15:01 145.90 145.90 145.88 145.88 42.3K
15:02 145.88 145.88 145.87 145.87 33.0K
15:03 145.87 145.87 145.86 145.86 45.3K
15:04 145.86 145.86 145.86 145.86 40.6K
15:05 145.86 145.86 145.84 145.84 49.9K
15:06 145.84 145.84 145.84 145.84 55.1K
15:07 145.84 145.84 145.84 145.84 20.5K
15:08 145.84 145.84 145.83 145.83 50.2K
15:09 145.83 145.83 145.82 145.82 50.4K
15:10 145.83 145.84 145.83 145.84 25.9K
15:11 145.84 145.85 145.84 145.85 44.8K
15:12 145.84 145.84 145.84 145.84 31.1K
15:13 145.84 145.84 145.83 145.83 25.4K
15:14 145.83 145.83 145.82 145.82 25.8K
15:15 145.83 145.83 145.82 145.82 41.4K
15:16 145.82 145.82 145.82 145.82 21.6K
15:17 145.81 145.81 145.81 145.81 35.8K
15:18 145.81 145.81 145.80 145.80 26.0K
15:19 145.80 145.80 145.80 145.80 98.9K
15:20 145.78 145.78 145.76 145.76 99.4K
15:21 145.76 145.77 145.75 145.77 93.0K
15:22 145.77 145.77 145.77 145.77 30.7K
15:23 145.77 145.77 145.76 145.76 24.7K
15:24 145.76 145.76 145.75 145.75 40.6K
15:25 145.74 145.74 145.73 145.73 79.2K
15:26 145.73 145.73 145.72 145.72 42.9K
15:27 145.71 145.71 145.70 145.70 85.2K
15:28 145.69 145.69 145.68 145.68 56.4K
15:29 145.68 145.68 145.67 145.67 29.5K
15:30 145.68 145.68 145.67 145.67 64.3K
15:31 145.66 145.68 145.66 145.67 80.8K
15:32 145.67 145.67 145.66 145.66 141.9K
15:33 145.65 145.65 145.63 145.63 100.3K
15:34 145.63 145.64 145.63 145.63 56.1K
15:35 145.63 145.65 145.63 145.65 78.5K
15:36 145.65 145.65 145.64 145.65 65.0K
15:37 145.65 145.70 145.65 145.70 88.1K
15:38 145.71 145.71 145.69 145.69 84.2K
15:39 145.69 145.69 145.67 145.67 60.5K
15:40 145.67 145.67 145.66 145.66 92.3K
15:41 145.65 145.65 145.64 145.65 103.8K
15:42 145.65 145.68 145.65 145.68 74.5K
15:43 145.69 145.70 145.69 145.70 85.3K
15:44 145.70 145.74 145.70 145.74 178.8K
15:45 145.76 145.76 145.75 145.75 73.3K
15:46 145.74 145.75 145.74 145.75 85.1K
15:47 145.74 145.76 145.74 145.75 79.4K
15:48 145.75 145.75 145.75 145.75 79.6K
15:49 145.74 145.75 145.74 145.74 109.8K
15:50 145.71 145.73 145.71 145.73 443.8K
15:51 145.73 145.75 145.73 145.74 175.7K
15:52 145.73 145.75 145.73 145.75 183.0K
15:53 145.75 145.75 145.73 145.73 136.1K
15:54 145.72 145.72 145.70 145.70 120.1K
15:55 145.70 145.70 145.68 145.68 237.7K
15:56 145.69 145.72 145.69 145.69 226.2K
15:57 145.71 145.72 145.71 145.71 189.0K
15:58 145.71 145.71 145.70 145.70 223.3K
15:59 145.70 145.81 145.70 145.81 429.3K
16:00 145.78 145.78 145.78 145.78 16,836.6K
16:01 145.78 145.78 145.78 145.78 2,063.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据