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
09:30 145.63 145.66 145.45 145.45 12,529.9K
09:31 145.39 145.60 145.39 145.60 289.5K
09:32 145.64 145.75 145.64 145.75 110.7K
09:33 145.77 145.90 145.77 145.90 187.8K
09:34 145.90 145.90 145.85 145.88 128.6K
09:35 145.89 145.92 145.89 145.91 200.3K
09:36 145.89 145.91 145.89 145.90 120.2K
09:37 145.85 145.85 145.71 145.71 201.9K
09:38 145.68 145.68 145.64 145.65 139.1K
09:39 145.65 145.74 145.65 145.74 151.0K
09:40 145.76 145.80 145.76 145.80 161.1K
09:41 145.79 145.79 145.72 145.74 169.5K
09:42 145.72 145.74 145.72 145.74 81.1K
09:43 145.74 145.76 145.72 145.76 118.2K
09:44 145.77 145.77 145.74 145.74 171.2K
09:45 145.72 145.76 145.71 145.71 95.5K
09:46 145.71 145.73 145.71 145.71 125.8K
09:47 145.72 145.76 145.72 145.76 66.0K
09:48 145.79 145.79 145.73 145.73 103.0K
09:49 145.72 145.76 145.72 145.76 103.5K
09:50 145.76 145.78 145.75 145.75 93.2K
09:51 145.76 145.78 145.76 145.76 129.5K
09:52 145.75 145.75 145.72 145.74 70.1K
09:53 145.73 145.73 145.73 145.73 75.5K
09:54 145.73 145.76 145.73 145.76 82.5K
09:55 145.75 145.80 145.75 145.80 87.1K
09:56 145.76 145.76 145.74 145.75 164.4K
09:57 145.74 145.78 145.74 145.78 100.3K
09:58 145.77 145.79 145.77 145.79 129.6K
09:59 145.77 145.77 145.73 145.73 87.9K
10:00 145.73 145.73 145.71 145.71 178.0K
10:01 145.71 145.74 145.71 145.74 107.9K
10:02 145.73 145.80 145.73 145.80 109.3K
10:03 145.82 145.84 145.82 145.83 148.3K
10:04 145.84 145.86 145.83 145.83 125.7K
10:05 145.84 145.84 145.82 145.82 127.5K
10:06 145.83 145.84 145.83 145.83 186.0K
10:07 145.86 145.88 145.83 145.83 182.6K
10:08 145.84 145.84 145.81 145.81 74.8K
10:09 145.81 145.81 145.78 145.79 84.3K
10:10 145.80 145.83 145.80 145.82 105.0K
10:11 145.85 145.89 145.85 145.89 136.2K
10:12 145.89 145.91 145.89 145.90 105.6K
10:13 145.90 145.92 145.90 145.92 94.1K
10:14 145.92 145.94 145.92 145.94 71.5K
10:15 145.94 145.94 145.92 145.92 73.3K
10:16 145.93 145.94 145.91 145.93 87.8K
10:17 145.93 145.95 145.93 145.95 76.3K
10:18 145.96 145.97 145.94 145.94 88.6K
10:19 145.95 145.95 145.93 145.93 95.6K
10:20 145.95 145.95 145.92 145.93 113.5K
10:21 145.92 145.93 145.92 145.93 63.1K
10:22 145.94 145.94 145.92 145.93 120.3K
10:23 145.94 145.94 145.93 145.93 152.4K
10:24 145.96 145.96 145.95 145.96 148.3K
10:25 145.98 145.99 145.98 145.99 69.4K
10:26 145.98 145.98 145.95 145.95 84.4K
10:27 145.95 145.97 145.95 145.97 114.7K
10:28 146.00 146.01 145.98 146.01 147.9K
10:29 146.01 146.02 146.01 146.01 84.1K
10:30 145.99 146.03 145.99 146.03 115.6K
10:31 146.02 146.03 146.02 146.03 102.3K
10:32 146.03 146.05 146.02 146.05 88.4K
10:33 146.06 146.06 146.04 146.04 87.5K
10:34 146.03 146.03 145.99 145.99 84.1K
10:35 145.99 146.00 145.98 145.98 72.0K
10:36 145.99 145.99 145.97 145.97 106.9K
10:37 145.97 145.98 145.97 145.98 51.5K
10:38 145.98 145.98 145.94 145.94 136.4K
10:39 145.94 145.95 145.94 145.95 98.6K
10:40 145.95 145.96 145.94 145.94 95.4K
10:41 145.95 145.95 145.90 145.90 109.8K
10:42 145.90 145.90 145.89 145.89 81.6K
10:43 145.90 145.91 145.90 145.91 42.3K
10:44 145.89 145.90 145.89 145.89 85.3K
10:45 145.89 145.89 145.87 145.89 98.2K
10:46 145.88 145.88 145.86 145.87 91.8K
10:47 145.88 145.89 145.87 145.87 104.0K
10:48 145.88 145.88 145.86 145.87 63.3K
10:49 145.87 145.87 145.87 145.87 124.0K
10:50 145.89 145.89 145.87 145.87 58.7K
10:51 145.87 145.87 145.85 145.85 154.5K
10:52 145.86 145.87 145.85 145.87 78.6K
10:53 145.87 145.89 145.87 145.89 85.0K
10:54 145.88 145.90 145.88 145.89 77.4K
10:55 145.89 145.89 145.87 145.87 64.3K
10:56 145.86 145.86 145.83 145.83 146.9K
10:57 145.84 145.88 145.84 145.88 150.2K
10:58 145.88 145.88 145.87 145.87 68.0K
10:59 145.86 145.86 145.84 145.84 145.0K
11:00 145.84 145.85 145.84 145.84 57.4K
11:01 145.84 145.86 145.84 145.86 64.5K
11:02 145.87 145.88 145.87 145.87 53.0K
11:03 145.86 145.86 145.85 145.85 124.7K
11:04 145.85 145.86 145.85 145.86 42.7K
11:05 145.87 145.88 145.87 145.88 62.3K
11:06 145.88 145.92 145.88 145.92 139.4K
11:07 145.92 145.92 145.90 145.90 143.6K
11:08 145.91 145.91 145.89 145.89 130.9K
11:09 145.89 145.89 145.85 145.85 144.3K
11:10 145.85 145.85 145.81 145.84 91.9K
11:11 145.83 145.83 145.78 145.78 74.3K
11:12 145.76 145.76 145.74 145.76 180.1K
11:13 145.77 145.82 145.77 145.82 91.5K
11:14 145.82 145.83 145.82 145.83 73.2K
11:15 145.84 145.84 145.83 145.83 72.4K
11:16 145.84 145.87 145.84 145.87 91.6K
11:17 145.89 145.89 145.85 145.85 73.2K
11:18 145.85 145.87 145.85 145.87 51.4K
11:19 145.87 145.88 145.87 145.87 99.1K
11:20 145.87 145.87 145.83 145.83 96.6K
11:21 145.84 145.84 145.82 145.82 90.3K
11:22 145.83 145.84 145.82 145.84 189.9K
11:23 145.84 145.84 145.83 145.83 73.3K
11:24 145.83 145.85 145.83 145.85 57.8K
11:25 145.84 145.88 145.84 145.88 108.4K
11:26 145.88 145.95 145.88 145.95 103.3K
11:27 145.95 145.95 145.94 145.94 100.2K
11:28 145.94 145.95 145.94 145.95 48.7K
11:29 145.96 145.97 145.95 145.97 107.3K
11:30 146.02 146.02 146.00 146.01 161.8K
11:31 145.99 145.99 145.95 145.95 69.4K
11:32 145.94 145.94 145.93 145.93 60.5K
11:33 145.93 145.94 145.93 145.94 53.5K
11:34 145.95 145.96 145.95 145.95 78.8K
11:35 145.97 145.97 145.96 145.96 70.0K
11:36 145.97 145.97 145.94 145.95 75.8K
11:37 145.95 145.95 145.94 145.94 104.7K
11:38 145.94 145.94 145.93 145.93 75.6K
11:39 145.94 145.94 145.94 145.94 47.6K
11:40 145.94 145.95 145.94 145.94 58.6K
11:41 145.94 145.94 145.93 145.93 42.9K
11:42 145.93 145.93 145.92 145.93 82.1K
11:43 145.92 145.93 145.92 145.93 60.7K
11:44 145.93 145.93 145.90 145.90 100.0K
11:45 145.90 145.90 145.89 145.90 64.9K
11:46 145.90 145.90 145.87 145.88 115.8K
11:47 145.88 145.88 145.86 145.86 126.4K
11:48 145.86 145.87 145.86 145.87 43.5K
11:49 145.87 145.87 145.86 145.87 64.7K
11:50 145.87 145.87 145.87 145.87 41.5K
11:51 145.87 145.87 145.85 145.85 49.7K
11:52 145.85 145.85 145.85 145.85 60.7K
11:53 145.86 145.88 145.86 145.88 78.5K
11:54 145.90 145.90 145.90 145.90 69.6K
11:55 145.89 145.89 145.89 145.89 80.4K
11:56 145.87 145.87 145.87 145.87 40.2K
11:57 145.87 145.87 145.86 145.87 60.5K
11:58 145.88 145.88 145.86 145.87 64.8K
11:59 145.86 145.87 145.86 145.86 62.3K
12:00 145.87 145.90 145.87 145.90 70.1K
12:01 145.91 145.91 145.91 145.91 51.9K
12:02 145.92 145.92 145.92 145.92 60.2K
12:03 145.92 145.95 145.92 145.95 36.9K
12:04 145.95 145.95 145.94 145.95 50.8K
12:05 145.94 145.94 145.92 145.92 171.6K
12:06 145.92 145.93 145.91 145.91 100.6K
12:07 145.91 145.93 145.91 145.93 61.2K
12:08 145.93 145.93 145.92 145.92 85.4K
12:09 145.93 145.93 145.91 145.92 77.4K
12:10 145.91 145.91 145.90 145.90 90.8K
12:11 145.91 145.92 145.90 145.92 118.8K
12:12 145.92 145.92 145.92 145.92 76.3K
12:13 145.92 145.93 145.92 145.93 112.7K
12:14 145.91 145.91 145.89 145.89 94.0K
12:15 145.89 145.89 145.87 145.87 112.4K
12:16 145.86 145.89 145.86 145.89 122.4K
12:17 145.91 145.93 145.91 145.93 58.5K
12:18 145.95 145.95 145.93 145.93 90.3K
12:19 145.92 145.93 145.92 145.93 61.0K
12:20 145.93 145.93 145.93 145.93 126.1K
12:21 145.93 145.93 145.92 145.93 93.2K
12:22 145.93 145.94 145.93 145.94 79.2K
12:23 145.94 145.94 145.93 145.94 69.7K
12:24 145.95 145.95 145.93 145.93 100.8K
12:25 145.93 145.95 145.93 145.94 60.1K
12:26 145.95 145.95 145.94 145.94 72.4K
12:27 145.94 145.97 145.94 145.97 34.4K
12:28 145.95 145.96 145.95 145.96 97.5K
12:29 145.96 145.96 145.95 145.95 88.3K
12:30 145.95 145.95 145.92 145.92 45.1K
12:31 145.91 145.91 145.90 145.90 68.2K
12:32 145.89 145.89 145.86 145.86 54.6K
12:33 145.85 145.86 145.85 145.85 57.8K
12:34 145.86 145.87 145.86 145.87 52.4K
12:35 145.87 145.87 145.87 145.87 128.6K
12:36 145.88 145.89 145.88 145.88 105.4K
12:37 145.88 145.88 145.86 145.86 73.8K
12:38 145.86 145.86 145.85 145.85 64.3K
12:39 145.86 145.87 145.85 145.87 68.6K
12:40 145.89 145.91 145.89 145.91 88.8K
12:41 145.91 145.91 145.89 145.89 83.2K
12:42 145.90 145.92 145.90 145.92 77.2K
12:43 145.92 145.92 145.91 145.92 56.5K
12:44 145.90 145.92 145.90 145.92 101.0K
12:45 145.92 145.92 145.91 145.92 92.2K
12:46 145.93 145.93 145.91 145.91 97.0K
12:47 145.92 145.93 145.92 145.93 144.3K
12:48 145.93 145.96 145.93 145.96 90.4K
12:49 145.96 145.97 145.95 145.95 88.2K
12:50 145.93 145.96 145.93 145.94 164.7K
12:51 145.93 145.93 145.92 145.93 174.2K
12:52 145.94 145.94 145.92 145.92 131.1K
12:53 145.93 145.93 145.91 145.92 89.5K
12:54 145.90 145.91 145.89 145.91 93.2K
12:55 145.93 145.93 145.88 145.88 162.0K
12:56 145.86 145.86 145.85 145.85 76.3K
12:57 145.85 145.88 145.83 145.88 131.9K
12:58 145.88 145.90 145.88 145.90 139.8K
12:59 145.91 145.94 145.91 145.94 206.3K
13:00 145.96 146.01 145.96 145.98 245.5K
13:01 145.96 145.96 145.94 145.94 63.0K
13:02 145.94 145.95 145.94 145.95 66.9K
13:03 145.94 145.95 145.94 145.95 40.6K
13:04 145.95 145.95 145.92 145.92 30.3K
13:05 145.92 145.94 145.92 145.94 34.2K
13:06 145.94 145.94 145.94 145.94 65.7K
13:07 145.94 145.96 145.94 145.96 67.4K
13:08 145.95 145.99 145.95 145.99 81.9K
13:09 146.01 146.02 146.01 146.01 82.6K
13:10 146.01 146.02 146.01 146.01 25.2K
13:11 146.01 146.01 146.00 146.00 25.2K
13:12 146.00 146.00 145.99 145.99 46.7K
13:13 146.00 146.00 145.99 146.00 33.7K
13:14 146.03 146.03 146.00 146.00 83.0K
13:15 146.00 146.00 146.00 146.00 18.9K
13:16 146.00 146.01 146.00 146.00 36.1K
13:17 146.01 146.01 146.01 146.01 38.8K
13:18 146.02 146.03 146.02 146.02 48.6K
13:19 146.01 146.02 146.01 146.01 33.5K
13:20 146.01 146.03 146.00 146.03 41.2K
13:21 146.03 146.03 146.02 146.03 30.9K
13:22 146.02 146.05 146.02 146.05 34.2K
13:23 146.05 146.06 146.05 146.06 29.9K
13:24 146.05 146.07 146.05 146.07 35.7K
13:25 146.07 146.07 146.06 146.07 44.6K
13:26 146.08 146.08 146.08 146.08 43.3K
13:27 146.10 146.11 146.10 146.10 40.7K
13:28 146.09 146.10 146.09 146.10 26.4K
13:29 146.09 146.09 146.09 146.09 31.9K
13:30 146.09 146.09 146.08 146.08 50.3K
13:31 146.08 146.09 146.08 146.09 31.7K
13:32 146.08 146.09 146.08 146.09 49.9K
13:33 146.10 146.10 146.09 146.09 38.7K
13:34 146.09 146.09 146.09 146.09 16.2K
13:35 146.09 146.09 146.07 146.07 22.5K
13:36 146.07 146.07 146.06 146.06 31.1K
13:37 146.06 146.08 146.06 146.08 37.2K
13:38 146.08 146.08 146.06 146.06 22.7K
13:39 146.06 146.07 146.06 146.07 34.1K
13:40 146.07 146.07 146.06 146.06 28.7K
13:41 146.06 146.06 146.05 146.06 47.5K
13:42 146.06 146.09 146.06 146.09 42.3K
13:43 146.08 146.09 146.08 146.09 27.2K
13:44 146.09 146.10 146.09 146.09 38.9K
13:45 146.09 146.09 146.08 146.08 44.9K
13:46 146.07 146.07 146.06 146.06 45.1K
13:47 146.05 146.05 146.04 146.04 45.4K
13:48 146.04 146.05 146.04 146.04 36.8K
13:49 146.04 146.04 146.03 146.03 45.6K
13:50 146.03 146.03 146.03 146.03 52.5K
13:51 146.03 146.03 146.02 146.02 29.2K
13:52 146.03 146.04 146.03 146.04 45.0K
13:53 146.04 146.05 146.04 146.04 38.9K
13:54 146.03 146.03 146.03 146.03 37.2K
13:55 146.03 146.03 146.02 146.02 36.9K
13:56 146.02 146.03 146.02 146.03 29.5K
13:57 146.03 146.04 146.03 146.03 30.3K
13:58 146.03 146.03 146.02 146.02 57.3K
13:59 146.02 146.03 146.02 146.03 54.3K
14:00 146.03 146.03 146.02 146.02 25.7K
14:01 146.02 146.02 146.01 146.01 43.1K
14:02 146.00 146.01 146.00 146.00 42.4K
14:03 146.00 146.00 145.99 145.99 35.5K
14:04 145.99 146.00 145.99 146.00 66.2K
14:05 145.99 146.01 145.99 146.01 51.8K
14:06 146.02 146.03 146.02 146.03 47.4K
14:07 146.02 146.02 146.02 146.02 21.8K
14:08 146.03 146.06 146.03 146.06 77.1K
14:09 146.07 146.07 146.06 146.06 27.1K
14:10 146.06 146.06 146.04 146.04 27.5K
14:11 146.04 146.04 146.02 146.02 35.9K
14:12 146.02 146.03 146.02 146.03 41.7K
14:13 146.03 146.03 146.02 146.02 29.3K
14:14 146.01 146.01 146.01 146.01 32.7K
14:15 146.01 146.01 146.01 146.01 43.8K
14:16 146.01 146.02 146.01 146.02 27.4K
14:17 146.02 146.02 146.01 146.01 31.6K
14:18 146.01 146.01 145.99 145.99 40.8K
14:19 145.99 145.99 145.99 145.99 32.8K
14:20 145.99 145.99 145.99 145.99 24.7K
14:21 145.99 145.99 145.98 145.98 27.5K
14:22 145.98 145.98 145.98 145.98 47.6K
14:23 145.99 145.99 145.98 145.98 28.0K
14:24 145.98 145.98 145.96 145.96 29.0K
14:25 145.96 145.96 145.96 145.96 29.9K
14:26 145.97 145.97 145.96 145.96 32.1K
14:27 145.96 145.96 145.95 145.95 31.6K
14:28 145.96 145.96 145.95 145.96 28.3K
14:29 145.96 145.96 145.95 145.95 78.9K
14:30 145.95 145.95 145.94 145.95 30.5K
14:31 145.95 146.00 145.95 146.00 65.9K
14:32 146.00 146.00 145.99 146.00 21.3K
14:33 146.00 146.00 145.99 145.99 22.9K
14:34 146.00 146.00 146.00 146.00 25.9K
14:35 146.01 146.01 145.99 145.99 40.5K
14:36 145.98 145.98 145.97 145.97 28.1K
14:37 145.97 145.97 145.97 145.97 20.9K
14:38 145.96 145.96 145.96 145.96 16.7K
14:39 145.96 145.96 145.96 145.96 58.6K
14:40 145.96 145.97 145.96 145.97 50.0K
14:41 145.96 145.98 145.96 145.97 44.6K
14:42 145.97 145.98 145.97 145.98 44.0K
14:43 145.99 146.00 145.99 146.00 40.0K
14:44 146.01 146.05 146.01 146.05 80.0K
14:45 146.06 146.06 146.05 146.05 49.6K
14:46 146.05 146.05 146.04 146.04 28.8K
14:47 146.05 146.05 146.05 146.05 62.1K
14:48 146.05 146.05 146.05 146.05 61.9K
14:49 146.05 146.05 146.05 146.05 21.5K
14:50 146.05 146.05 146.05 146.05 44.1K
14:51 146.05 146.05 146.05 146.05 40.8K
14:52 146.05 146.05 146.04 146.04 63.1K
14:53 146.05 146.06 146.05 146.06 37.8K
14:54 146.05 146.05 146.05 146.05 46.3K
14:55 146.05 146.05 146.05 146.05 69.4K
14:56 146.05 146.05 146.04 146.04 49.1K
14:57 146.03 146.03 146.02 146.02 60.1K
14:58 146.02 146.03 146.02 146.03 52.2K
14:59 146.03 146.04 146.03 146.04 34.6K
15:00 146.06 146.06 146.05 146.05 101.2K
15:01 146.05 146.05 146.04 146.05 34.8K
15:02 146.05 146.05 146.04 146.04 26.4K
15:03 146.04 146.05 146.04 146.05 47.9K
15:04 146.04 146.04 146.04 146.04 40.3K
15:05 146.05 146.06 146.05 146.06 55.8K
15:06 146.06 146.06 146.05 146.05 44.3K
15:07 146.05 146.05 146.04 146.04 33.7K
15:08 146.05 146.05 146.04 146.04 41.6K
15:09 146.04 146.04 146.02 146.02 28.4K
15:10 146.02 146.02 146.00 146.00 62.3K
15:11 146.00 146.00 146.00 146.00 42.3K
15:12 146.00 146.01 146.00 146.01 58.9K
15:13 146.02 146.02 146.02 146.02 36.6K
15:14 146.02 146.02 146.02 146.02 24.7K
15:15 146.02 146.02 146.01 146.01 63.4K
15:16 146.03 146.04 146.03 146.04 82.1K
15:17 146.04 146.04 146.02 146.02 46.5K
15:18 146.02 146.02 146.00 146.00 47.3K
15:19 145.99 145.99 145.99 145.99 55.5K
15:20 145.99 145.99 145.98 145.98 52.9K
15:21 145.97 145.99 145.97 145.99 55.4K
15:22 145.99 145.99 145.99 145.99 88.1K
15:23 146.00 146.02 145.99 146.02 77.4K
15:24 146.02 146.03 146.02 146.03 50.8K
15:25 146.03 146.04 146.03 146.04 50.3K
15:26 146.04 146.04 146.02 146.02 46.4K
15:27 146.02 146.02 145.99 145.99 49.6K
15:28 145.99 145.99 145.94 145.94 111.2K
15:29 145.94 145.94 145.93 145.93 39.7K
15:30 145.93 145.94 145.92 145.94 81.2K
15:31 145.94 145.94 145.94 145.94 62.3K
15:32 145.96 145.96 145.96 145.96 87.4K
15:33 145.96 145.96 145.95 145.95 85.5K
15:34 145.95 145.96 145.94 145.96 106.1K
15:35 145.96 145.96 145.95 145.96 112.6K
15:36 145.96 145.99 145.96 145.99 69.3K
15:37 145.98 145.98 145.97 145.97 66.4K
15:38 145.97 145.97 145.96 145.97 65.5K
15:39 145.97 145.97 145.96 145.96 40.6K
15:40 145.95 145.96 145.95 145.96 117.5K
15:41 145.96 145.97 145.96 145.97 83.5K
15:42 145.98 146.00 145.98 146.00 89.4K
15:43 146.00 146.00 146.00 146.00 52.5K
15:44 145.99 145.99 145.99 145.99 70.4K
15:45 145.99 146.01 145.99 146.01 67.5K
15:46 146.01 146.04 146.01 146.04 137.5K
15:47 146.04 146.04 146.03 146.03 91.0K
15:48 146.05 146.05 146.05 146.05 113.2K
15:49 146.06 146.07 146.06 146.06 111.3K
15:50 146.16 146.24 146.16 146.22 1,164.9K
15:51 146.22 146.22 146.18 146.18 274.4K
15:52 146.19 146.22 146.19 146.22 229.0K
15:53 146.22 146.22 146.19 146.19 399.7K
15:54 146.19 146.21 146.19 146.20 338.6K
15:55 146.20 146.20 146.13 146.13 597.5K
15:56 146.12 146.12 146.10 146.10 813.8K
15:57 146.09 146.09 146.08 146.09 278.9K
15:58 146.10 146.10 146.07 146.10 542.0K
15:59 146.13 146.13 146.04 146.05 696.2K
16:00 146.09 146.09 146.08 146.08 49,415.4K
16:01 146.08 146.08 146.08 146.08 159.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据