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
09:30 139.43 139.52 139.38 139.38 1,287.5K
09:31 139.32 139.32 139.26 139.29 322.1K
09:32 139.29 139.29 139.18 139.19 241.1K
09:33 139.16 139.19 139.13 139.13 172.5K
09:34 139.14 139.18 139.13 139.18 144.0K
09:35 139.25 139.25 139.07 139.07 183.9K
09:36 139.10 139.10 139.05 139.08 202.1K
09:37 139.04 139.12 139.04 139.12 160.1K
09:38 139.14 139.19 139.14 139.19 89.8K
09:39 139.24 139.31 139.24 139.31 103.8K
09:40 139.28 139.28 139.27 139.28 120.3K
09:41 139.27 139.31 139.25 139.31 98.1K
09:42 139.34 139.36 139.34 139.35 108.1K
09:43 139.32 139.32 139.28 139.28 128.5K
09:44 139.27 139.36 139.27 139.36 84.9K
09:45 139.38 139.39 139.38 139.38 168.6K
09:46 139.40 139.45 139.40 139.45 135.6K
09:47 139.45 139.45 139.37 139.37 175.9K
09:48 139.38 139.38 139.33 139.33 108.6K
09:49 139.33 139.38 139.33 139.33 138.8K
09:50 139.34 139.39 139.34 139.39 171.6K
09:51 139.40 139.40 139.36 139.36 114.2K
09:52 139.36 139.39 139.36 139.39 71.6K
09:53 139.39 139.39 139.35 139.36 147.0K
09:54 139.38 139.41 139.38 139.40 131.4K
09:55 139.39 139.39 139.37 139.37 80.3K
09:56 139.38 139.39 139.36 139.38 104.2K
09:57 139.40 139.43 139.40 139.41 101.5K
09:58 139.37 139.37 139.36 139.36 140.1K
09:59 139.38 139.38 139.36 139.38 98.1K
10:00 139.35 139.40 139.35 139.37 124.3K
10:01 139.35 139.35 139.33 139.35 108.7K
10:02 139.38 139.44 139.38 139.44 86.6K
10:03 139.46 139.47 139.46 139.47 117.8K
10:04 139.47 139.50 139.47 139.50 57.7K
10:05 139.52 139.58 139.52 139.58 107.6K
10:06 139.56 139.57 139.55 139.57 84.8K
10:07 139.59 139.61 139.59 139.61 112.9K
10:08 139.62 139.64 139.62 139.64 76.4K
10:09 139.61 139.61 139.57 139.57 101.7K
10:10 139.55 139.60 139.55 139.60 145.7K
10:11 139.60 139.63 139.60 139.63 63.6K
10:12 139.62 139.64 139.62 139.64 94.0K
10:13 139.64 139.64 139.60 139.60 149.3K
10:14 139.60 139.61 139.60 139.61 67.1K
10:15 139.64 139.67 139.64 139.67 157.8K
10:16 139.67 139.68 139.67 139.68 130.8K
10:17 139.70 139.70 139.68 139.68 259.4K
10:18 139.69 139.73 139.69 139.73 87.3K
10:19 139.74 139.76 139.74 139.76 200.3K
10:20 139.77 139.77 139.76 139.76 93.4K
10:21 139.76 139.84 139.76 139.84 89.0K
10:22 139.85 139.86 139.85 139.86 76.9K
10:23 139.86 139.87 139.86 139.86 98.5K
10:24 139.86 139.86 139.85 139.85 84.5K
10:25 139.86 139.88 139.86 139.88 203.3K
10:26 139.89 139.89 139.88 139.89 263.3K
10:27 139.89 139.89 139.87 139.88 161.0K
10:28 139.89 139.92 139.89 139.92 142.7K
10:29 139.91 139.93 139.90 139.92 80.4K
10:30 139.91 139.91 139.89 139.90 152.8K
10:31 139.90 139.91 139.90 139.91 120.8K
10:32 139.92 139.92 139.92 139.92 84.9K
10:33 139.93 140.00 139.93 140.00 140.0K
10:34 140.01 140.01 139.98 140.00 104.8K
10:35 140.02 140.02 140.02 140.02 107.3K
10:36 139.99 139.99 139.93 139.93 173.3K
10:37 139.91 139.91 139.86 139.87 146.5K
10:38 139.89 139.91 139.89 139.91 130.9K
10:39 139.91 139.91 139.91 139.91 85.8K
10:40 139.92 139.95 139.92 139.94 80.3K
10:41 139.92 139.94 139.92 139.94 92.3K
10:42 139.93 139.93 139.92 139.93 64.0K
10:43 139.93 139.95 139.92 139.92 75.3K
10:44 139.92 139.93 139.91 139.93 54.8K
10:45 139.92 139.92 139.91 139.91 162.9K
10:46 139.90 139.93 139.90 139.92 194.2K
10:47 139.91 139.92 139.91 139.92 111.5K
10:48 139.92 139.95 139.92 139.95 54.2K
10:49 139.95 139.96 139.95 139.96 88.6K
10:50 139.96 139.96 139.94 139.94 101.1K
10:51 139.92 139.92 139.89 139.91 103.2K
10:52 139.91 139.92 139.91 139.91 59.0K
10:53 139.91 139.91 139.89 139.89 96.1K
10:54 139.90 139.90 139.89 139.90 68.8K
10:55 139.90 139.93 139.90 139.93 90.6K
10:56 139.93 139.93 139.89 139.89 80.5K
10:57 139.90 139.92 139.90 139.92 70.6K
10:58 139.93 139.93 139.91 139.91 69.2K
10:59 139.92 139.93 139.92 139.93 37.2K
11:00 139.94 139.94 139.92 139.92 139.5K
11:01 139.93 139.93 139.90 139.90 98.7K
11:02 139.88 139.88 139.86 139.86 149.6K
11:03 139.86 139.86 139.85 139.85 85.3K
11:04 139.87 139.90 139.87 139.90 194.5K
11:05 139.91 139.91 139.90 139.90 106.5K
11:06 139.90 139.94 139.90 139.94 69.0K
11:07 139.94 139.96 139.94 139.96 72.0K
11:08 139.96 139.96 139.96 139.96 67.1K
11:09 139.95 139.95 139.94 139.95 80.5K
11:10 139.96 139.96 139.94 139.94 92.2K
11:11 139.91 139.91 139.88 139.88 90.7K
11:12 139.86 139.88 139.86 139.88 175.1K
11:13 139.89 139.91 139.89 139.91 82.2K
11:14 139.92 139.92 139.92 139.92 93.6K
11:15 139.92 139.92 139.91 139.92 57.6K
11:16 139.92 139.92 139.91 139.91 62.9K
11:17 139.90 139.91 139.90 139.90 58.0K
11:18 139.87 139.87 139.82 139.82 259.7K
11:19 139.83 139.88 139.83 139.88 89.3K
11:20 139.89 139.89 139.88 139.88 54.4K
11:21 139.85 139.86 139.85 139.86 113.6K
11:22 139.86 139.87 139.86 139.87 47.0K
11:23 139.88 139.88 139.87 139.88 56.9K
11:24 139.88 139.90 139.88 139.90 96.3K
11:25 139.91 139.92 139.90 139.92 51.9K
11:26 139.92 139.94 139.92 139.93 83.1K
11:27 139.94 139.96 139.94 139.96 85.9K
11:28 139.97 139.97 139.93 139.93 164.1K
11:29 139.93 139.94 139.93 139.94 81.0K
11:30 139.94 139.96 139.94 139.96 75.9K
11:31 139.96 139.96 139.94 139.94 100.9K
11:32 139.94 139.95 139.93 139.95 65.9K
11:33 139.93 139.95 139.93 139.95 87.8K
11:34 139.94 139.97 139.94 139.97 97.6K
11:35 139.98 139.98 139.96 139.96 66.5K
11:36 139.95 139.96 139.95 139.96 55.3K
11:37 139.96 139.97 139.96 139.97 60.9K
11:38 139.98 140.01 139.98 140.01 86.5K
11:39 140.00 140.00 139.99 139.99 73.1K
11:40 139.99 140.00 139.96 139.97 64.5K
11:41 139.98 139.98 139.97 139.97 83.1K
11:42 139.97 139.97 139.96 139.97 148.4K
11:43 139.98 139.98 139.98 139.98 64.5K
11:44 139.99 139.99 139.99 139.99 252.5K
11:45 139.99 139.99 139.99 139.99 84.0K
11:46 139.98 139.98 139.95 139.95 140.9K
11:47 139.96 139.96 139.96 139.96 147.2K
11:48 139.94 139.94 139.93 139.93 144.5K
11:49 139.92 139.92 139.91 139.91 117.1K
11:50 139.91 139.91 139.89 139.90 129.4K
11:51 139.89 139.90 139.89 139.90 170.4K
11:52 139.90 139.90 139.86 139.86 97.2K
11:53 139.84 139.84 139.80 139.80 184.6K
11:54 139.79 139.79 139.73 139.76 229.0K
11:55 139.77 139.80 139.77 139.80 103.9K
11:56 139.80 139.82 139.80 139.82 84.2K
11:57 139.82 139.82 139.81 139.81 102.7K
11:58 139.81 139.82 139.81 139.81 96.5K
11:59 139.80 139.80 139.77 139.77 131.2K
12:00 139.77 139.79 139.77 139.79 84.3K
12:01 139.78 139.80 139.78 139.80 116.0K
12:02 139.81 139.82 139.80 139.81 85.7K
12:03 139.81 139.81 139.79 139.79 59.7K
12:04 139.79 139.81 139.79 139.80 87.4K
12:05 139.80 139.81 139.79 139.80 432.0K
12:06 139.80 139.82 139.80 139.82 80.5K
12:07 139.83 139.88 139.83 139.88 214.1K
12:08 139.89 139.91 139.89 139.91 109.4K
12:09 139.91 139.92 139.90 139.90 66.2K
12:10 139.91 139.91 139.89 139.89 80.6K
12:11 139.89 139.89 139.88 139.88 101.9K
12:12 139.89 139.89 139.86 139.86 115.1K
12:13 139.86 139.88 139.86 139.88 103.4K
12:14 139.88 139.89 139.87 139.89 110.1K
12:15 139.90 139.91 139.89 139.89 388.5K
12:16 139.89 139.89 139.85 139.85 121.0K
12:17 139.84 139.84 139.84 139.84 76.3K
12:18 139.84 139.84 139.84 139.84 72.4K
12:19 139.85 139.85 139.83 139.83 94.4K
12:20 139.84 139.86 139.84 139.86 83.2K
12:21 139.86 139.88 139.86 139.87 78.0K
12:22 139.87 139.88 139.87 139.88 102.9K
12:23 139.91 139.91 139.88 139.88 96.1K
12:24 139.88 139.89 139.86 139.86 100.4K
12:25 139.85 139.86 139.85 139.85 87.2K
12:26 139.86 139.86 139.86 139.86 96.2K
12:27 139.86 139.87 139.86 139.86 170.0K
12:28 139.85 139.86 139.84 139.84 93.9K
12:29 139.83 139.83 139.83 139.83 131.5K
12:30 139.84 139.84 139.82 139.82 81.8K
12:31 139.80 139.80 139.75 139.75 174.9K
12:32 139.75 139.76 139.73 139.73 85.5K
12:33 139.72 139.72 139.69 139.69 150.4K
12:34 139.70 139.70 139.66 139.66 132.8K
12:35 139.67 139.68 139.65 139.68 133.2K
12:36 139.68 139.73 139.68 139.73 109.7K
12:37 139.73 139.74 139.73 139.74 76.3K
12:38 139.73 139.74 139.72 139.74 116.6K
12:39 139.73 139.74 139.73 139.74 150.5K
12:40 139.74 139.76 139.74 139.75 132.3K
12:41 139.75 139.75 139.74 139.75 113.4K
12:42 139.75 139.77 139.75 139.77 94.8K
12:43 139.77 139.77 139.76 139.77 114.8K
12:44 139.79 139.82 139.79 139.82 151.9K
12:45 139.83 139.84 139.82 139.84 144.0K
12:46 139.85 139.85 139.84 139.85 131.1K
12:47 139.84 139.85 139.83 139.83 206.7K
12:48 139.83 139.84 139.83 139.83 249.8K
12:49 139.82 139.82 139.80 139.80 106.0K
12:50 139.80 139.81 139.80 139.80 331.2K
12:51 139.80 139.83 139.80 139.83 192.2K
12:52 139.83 139.84 139.82 139.84 141.1K
12:53 139.83 139.83 139.82 139.83 197.0K
12:54 139.82 139.82 139.76 139.76 201.1K
12:55 139.76 139.78 139.76 139.78 229.1K
12:56 139.78 139.80 139.78 139.80 266.1K
12:57 139.80 139.82 139.78 139.82 243.1K
12:58 139.82 139.82 139.74 139.74 594.2K
12:59 139.71 139.81 139.71 139.79 793.6K
13:00 139.81 139.81 139.81 139.81 17,261.8K
13:01 139.81 139.81 139.81 139.81 0.0K
13:02 139.81 139.81 139.81 139.81 0.0K
13:03 139.81 139.81 139.81 139.81 0.0K
13:04 139.81 139.81 139.81 139.81 0.0K
13:05 139.81 139.81 139.81 139.81 0.0K
13:06 139.81 139.81 139.81 139.81 0.0K
13:07 139.81 139.81 139.81 139.81 0.0K
13:08 139.81 139.81 139.81 139.81 0.0K
13:09 139.81 139.81 139.81 139.81 0.0K
13:10 139.81 139.81 139.81 139.81 0.0K
13:11 139.81 139.81 139.81 139.81 0.3K
13:12 139.81 139.81 139.81 139.81 0.0K
13:13 139.81 139.81 139.81 139.81 0.0K
13:14 139.81 139.81 139.81 139.81 0.0K
13:15 139.81 139.81 139.81 139.81 0.0K
13:16 139.81 139.81 139.81 139.81 0.0K
13:17 139.81 139.81 139.81 139.81 0.3K
13:18 139.81 139.81 139.81 139.81 0.0K
13:19 139.81 139.81 139.81 139.81 0.0K
13:20 139.81 139.81 139.81 139.81 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