S&PTSX Composite Low Volatility (GSPTXLV)

GSPTXLV
🏛️ 加拿大 →
562.38
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
09:30 514.87 515.64 514.87 515.64 6,484.4K
09:31 515.82 515.98 515.82 515.98 584.7K
09:32 515.96 516.03 515.96 515.98 361.8K
09:33 516.32 516.68 516.32 516.67 349.9K
09:34 516.78 517.02 516.78 516.93 501.3K
09:35 516.96 517.06 516.88 516.88 377.3K
09:36 516.87 516.87 516.83 516.87 330.9K
09:37 516.81 517.12 516.81 517.12 463.0K
09:38 517.12 517.12 517.09 517.09 379.3K
09:39 517.22 517.29 517.22 517.24 213.4K
09:40 517.27 517.61 517.27 517.61 328.2K
09:41 517.61 517.61 517.53 517.53 276.8K
09:42 517.59 517.79 517.59 517.73 315.5K
09:43 517.77 517.77 517.74 517.76 222.0K
09:44 517.69 517.77 517.69 517.73 243.1K
09:45 517.81 517.81 517.63 517.63 277.1K
09:46 517.55 517.59 517.54 517.59 295.8K
09:47 517.55 517.56 517.39 517.39 196.5K
09:48 517.39 517.56 517.39 517.56 270.9K
09:49 517.58 517.64 517.58 517.62 326.7K
09:50 517.68 517.96 517.68 517.96 284.1K
09:51 517.93 517.93 517.78 517.78 250.4K
09:52 517.77 517.77 517.59 517.63 238.8K
09:53 517.75 517.80 517.73 517.80 149.6K
09:54 517.79 517.92 517.79 517.92 180.7K
09:55 518.00 518.05 518.00 518.02 240.8K
09:56 518.06 518.07 518.04 518.04 201.5K
09:57 518.01 518.10 518.01 518.09 217.8K
09:58 518.07 518.07 517.99 518.03 197.8K
09:59 518.05 518.11 518.02 518.11 194.8K
10:00 518.20 518.23 518.20 518.21 181.7K
10:01 518.15 518.24 518.15 518.18 646.4K
10:02 518.22 518.43 518.22 518.43 217.2K
10:03 518.52 518.62 518.52 518.62 199.3K
10:04 518.63 518.74 518.63 518.73 234.3K
10:05 518.59 518.60 518.55 518.55 373.4K
10:06 518.60 518.60 518.43 518.43 207.1K
10:07 518.39 518.40 518.34 518.34 209.7K
10:08 518.23 518.28 518.19 518.28 192.1K
10:09 518.22 518.22 518.03 518.03 179.3K
10:10 517.99 517.99 517.89 517.89 179.4K
10:11 517.98 517.99 517.88 517.88 179.4K
10:12 517.85 517.85 517.67 517.67 209.4K
10:13 517.63 517.63 517.58 517.59 103.7K
10:14 517.64 517.69 517.62 517.69 137.0K
10:15 517.70 517.80 517.70 517.79 157.4K
10:16 517.80 517.80 517.74 517.79 123.7K
10:17 517.75 517.76 517.67 517.76 133.7K
10:18 517.73 517.73 517.58 517.58 221.8K
10:19 517.61 517.72 517.61 517.72 102.0K
10:20 517.71 517.73 517.68 517.73 101.3K
10:21 517.78 518.02 517.78 518.02 283.8K
10:22 518.05 518.09 518.03 518.03 135.4K
10:23 518.02 518.07 517.98 518.07 148.1K
10:24 518.06 518.06 517.87 517.87 92.2K
10:25 517.87 517.92 517.85 517.85 167.4K
10:26 517.80 517.83 517.80 517.82 100.5K
10:27 517.81 517.82 517.73 517.73 175.8K
10:28 517.72 517.72 517.62 517.62 103.9K
10:29 517.64 517.64 517.53 517.53 105.0K
10:30 517.49 517.49 517.30 517.43 185.3K
10:31 517.46 517.52 517.46 517.52 73.8K
10:32 517.45 517.47 517.44 517.47 123.7K
10:33 517.51 517.54 517.47 517.54 117.8K
10:34 517.55 517.64 517.55 517.64 150.9K
10:35 517.67 517.67 517.52 517.52 108.8K
10:36 517.55 517.73 517.55 517.73 153.0K
10:37 517.68 517.68 517.55 517.55 137.3K
10:38 517.56 517.56 517.43 517.43 135.7K
10:39 517.40 517.44 517.37 517.44 186.0K
10:40 517.51 517.68 517.51 517.59 168.1K
10:41 517.53 517.53 517.46 517.52 198.9K
10:42 517.57 517.60 517.57 517.59 103.6K
10:43 517.55 517.55 517.53 517.55 106.2K
10:44 517.56 517.71 517.56 517.68 352.5K
10:45 517.71 517.77 517.71 517.76 80.8K
10:46 517.82 517.95 517.82 517.94 178.0K
10:47 517.89 517.94 517.89 517.92 182.0K
10:48 517.89 517.89 517.84 517.85 100.6K
10:49 517.85 517.97 517.85 517.97 143.5K
10:50 518.01 518.02 517.97 518.02 168.1K
10:51 518.04 518.04 517.97 518.03 101.5K
10:52 518.05 518.11 518.05 518.08 83.8K
10:53 517.98 517.98 517.93 517.94 118.3K
10:54 517.96 517.96 517.91 517.91 86.2K
10:55 517.90 517.90 517.64 517.64 100.3K
10:56 517.63 517.63 517.59 517.61 134.9K
10:57 517.58 517.62 517.58 517.62 134.3K
10:58 517.62 517.63 517.59 517.63 145.3K
10:59 517.65 517.68 517.65 517.68 124.0K
11:00 517.72 517.80 517.72 517.79 95.6K
11:01 517.80 517.80 517.71 517.79 139.5K
11:02 517.84 517.86 517.84 517.86 117.6K
11:03 517.91 517.97 517.91 517.94 112.4K
11:04 517.96 517.96 517.83 517.83 107.3K
11:05 517.82 517.83 517.80 517.80 138.5K
11:06 517.81 517.84 517.81 517.84 85.2K
11:07 517.80 517.87 517.80 517.84 82.4K
11:08 517.83 517.86 517.83 517.84 68.7K
11:09 517.83 517.87 517.82 517.82 140.8K
11:10 517.79 517.79 517.75 517.78 100.4K
11:11 517.76 517.76 517.71 517.71 84.9K
11:12 517.62 517.63 517.61 517.61 110.0K
11:13 517.59 517.60 517.59 517.60 98.1K
11:14 517.55 517.58 517.52 517.58 79.0K
11:15 517.60 517.61 517.56 517.58 112.4K
11:16 517.61 517.65 517.61 517.62 123.9K
11:17 517.61 517.64 517.61 517.62 152.5K
11:18 517.65 517.67 517.61 517.61 123.4K
11:19 517.60 517.64 517.60 517.64 91.5K
11:20 517.66 517.73 517.66 517.73 118.1K
11:21 517.73 517.84 517.73 517.84 88.2K
11:22 517.81 517.84 517.81 517.84 66.5K
11:23 517.85 517.85 517.80 517.83 83.0K
11:24 517.87 517.95 517.87 517.95 94.2K
11:25 518.01 518.11 518.01 518.11 99.1K
11:26 518.12 518.19 518.12 518.19 96.8K
11:27 518.20 518.20 518.10 518.10 99.1K
11:28 518.07 518.14 518.06 518.14 102.7K
11:29 518.15 518.29 518.15 518.29 127.8K
11:30 518.34 518.34 518.32 518.33 126.0K
11:31 518.28 518.28 518.23 518.23 110.0K
11:32 518.18 518.18 518.07 518.07 144.4K
11:33 518.05 518.09 518.04 518.09 107.5K
11:34 518.05 518.05 518.00 518.01 133.0K
11:35 517.99 517.99 517.84 517.84 110.1K
11:36 517.83 517.83 517.67 517.67 119.6K
11:37 517.68 517.70 517.66 517.66 86.6K
11:38 517.64 517.66 517.60 517.66 106.1K
11:39 517.67 517.75 517.67 517.75 114.9K
11:40 517.72 517.72 517.66 517.66 87.6K
11:41 517.67 517.71 517.67 517.71 83.1K
11:42 517.76 517.86 517.76 517.85 325.8K
11:43 517.83 517.85 517.82 517.82 71.4K
11:44 517.80 517.88 517.80 517.88 109.2K
11:45 517.87 517.88 517.87 517.88 82.7K
11:46 517.90 517.90 517.81 517.81 85.6K
11:47 517.78 517.83 517.78 517.83 164.7K
11:48 517.86 517.96 517.86 517.96 144.9K
11:49 517.97 518.00 517.96 518.00 64.5K
11:50 517.99 517.99 517.96 517.99 113.2K
11:51 517.99 518.07 517.99 518.07 92.5K
11:52 518.05 518.05 518.01 518.01 119.4K
11:53 518.03 518.08 518.03 518.08 51.6K
11:54 518.09 518.12 518.08 518.12 79.8K
11:55 518.10 518.10 518.08 518.10 81.3K
11:56 518.07 518.08 518.04 518.08 77.1K
11:57 518.08 518.14 518.08 518.14 111.4K
11:58 518.12 518.20 518.12 518.20 48.1K
11:59 518.17 518.24 518.17 518.22 135.7K
12:00 518.20 518.23 518.18 518.23 54.2K
12:01 518.21 518.25 518.19 518.25 57.9K
12:02 518.21 518.21 518.14 518.17 74.3K
12:03 518.17 518.19 518.10 518.10 48.7K
12:04 518.10 518.14 518.10 518.14 52.7K
12:05 518.16 518.24 518.16 518.24 38.1K
12:06 518.27 518.31 518.26 518.31 50.5K
12:07 518.33 518.33 518.28 518.28 47.9K
12:08 518.27 518.27 518.23 518.27 78.2K
12:09 518.30 518.32 518.30 518.30 76.7K
12:10 518.30 518.30 518.29 518.29 90.4K
12:11 518.33 518.36 518.32 518.32 93.1K
12:12 518.32 518.32 518.23 518.23 61.1K
12:13 518.19 518.22 518.19 518.22 70.4K
12:14 518.21 518.21 518.20 518.21 109.8K
12:15 518.20 518.20 518.14 518.14 53.4K
12:16 518.12 518.30 518.12 518.30 86.9K
12:17 518.36 518.36 518.29 518.29 41.3K
12:18 518.29 518.34 518.29 518.33 57.9K
12:19 518.32 518.33 518.30 518.33 81.0K
12:20 518.33 518.35 518.33 518.35 60.8K
12:21 518.34 518.36 518.34 518.35 70.3K
12:22 518.37 518.41 518.37 518.41 86.5K
12:23 518.41 518.48 518.41 518.48 88.4K
12:24 518.49 518.53 518.49 518.53 38.1K
12:25 518.57 518.57 518.54 518.54 54.2K
12:26 518.51 518.54 518.51 518.54 48.4K
12:27 518.58 518.63 518.58 518.63 85.8K
12:28 518.64 518.65 518.61 518.61 116.6K
12:29 518.59 518.66 518.59 518.66 67.1K
12:30 518.62 518.65 518.62 518.65 111.3K
12:31 518.71 518.71 518.69 518.71 142.1K
12:32 518.72 518.73 518.71 518.71 81.8K
12:33 518.73 518.73 518.72 518.72 34.6K
12:34 518.71 518.75 518.71 518.75 112.7K
12:35 518.78 518.81 518.78 518.81 86.1K
12:36 518.83 518.84 518.79 518.79 102.9K
12:37 518.79 518.84 518.79 518.84 68.7K
12:38 518.84 518.84 518.79 518.79 62.5K
12:39 518.83 518.83 518.79 518.82 111.3K
12:40 518.83 518.83 518.77 518.77 52.3K
12:41 518.80 518.80 518.77 518.77 80.8K
12:42 518.75 518.76 518.73 518.76 54.8K
12:43 518.77 518.84 518.77 518.84 35.5K
12:44 518.89 518.89 518.86 518.86 47.5K
12:45 518.83 518.87 518.83 518.87 74.6K
12:46 518.89 518.90 518.87 518.90 33.6K
12:47 518.93 518.94 518.91 518.92 33.8K
12:48 518.95 518.97 518.95 518.97 155.8K
12:49 518.98 519.04 518.98 519.04 74.9K
12:50 519.05 519.05 519.03 519.03 66.1K
12:51 519.03 519.06 519.03 519.06 99.8K
12:52 519.08 519.10 519.06 519.06 142.0K
12:53 519.06 519.06 519.04 519.04 52.7K
12:54 519.03 519.08 519.03 519.04 48.2K
12:55 519.04 519.04 518.97 518.97 51.8K
12:56 518.98 519.05 518.98 519.05 83.3K
12:57 519.04 519.08 519.04 519.05 58.1K
12:58 519.04 519.17 519.03 519.17 112.9K
12:59 519.15 519.19 519.15 519.19 87.3K
13:00 519.18 519.18 519.15 519.17 42.4K
13:01 519.17 519.17 519.16 519.16 35.1K
13:02 519.10 519.10 519.07 519.07 82.6K
13:03 519.10 519.10 519.08 519.08 42.2K
13:04 519.08 519.19 519.08 519.16 164.3K
13:05 519.15 519.15 519.14 519.14 48.4K
13:06 519.18 519.18 519.17 519.17 57.4K
13:07 519.17 519.17 519.14 519.14 57.0K
13:08 519.17 519.20 519.17 519.19 65.6K
13:09 519.18 519.18 519.16 519.16 351.0K
13:10 519.16 519.16 519.11 519.12 59.6K
13:11 519.12 519.17 519.12 519.16 136.8K
13:12 519.15 519.23 519.14 519.23 63.7K
13:13 519.26 519.31 519.26 519.31 81.8K
13:14 519.32 519.32 519.28 519.30 52.3K
13:15 519.27 519.30 519.27 519.28 76.0K
13:16 519.28 519.28 519.21 519.21 55.0K
13:17 519.15 519.15 519.12 519.12 26.0K
13:18 519.11 519.12 519.11 519.12 36.5K
13:19 519.12 519.12 519.07 519.07 51.2K
13:20 519.06 519.08 519.04 519.04 54.0K
13:21 519.03 519.09 519.03 519.09 53.1K
13:22 519.10 519.11 519.09 519.09 78.8K
13:23 519.11 519.15 519.11 519.13 64.2K
13:24 519.17 519.19 519.17 519.18 95.0K
13:25 519.16 519.16 519.08 519.09 69.9K
13:26 519.10 519.17 519.10 519.17 59.4K
13:27 519.17 519.21 519.17 519.21 50.5K
13:28 519.26 519.32 519.26 519.32 163.6K
13:29 519.32 519.36 519.32 519.33 110.9K
13:30 519.35 519.35 519.22 519.22 70.2K
13:31 519.20 519.23 519.17 519.17 77.5K
13:32 519.16 519.16 519.14 519.14 64.5K
13:33 519.15 519.21 519.15 519.21 50.2K
13:34 519.21 519.23 519.21 519.23 39.1K
13:35 519.23 519.36 519.23 519.36 93.7K
13:36 519.35 519.40 519.35 519.40 59.1K
13:37 519.42 519.49 519.42 519.49 91.4K
13:38 519.51 519.51 519.46 519.47 114.5K
13:39 519.47 519.58 519.47 519.58 70.4K
13:40 519.58 519.60 519.56 519.56 85.4K
13:41 519.52 519.52 519.42 519.42 115.5K
13:42 519.44 519.45 519.44 519.44 77.2K
13:43 519.42 519.44 519.42 519.42 32.8K
13:44 519.43 519.43 519.40 519.40 54.0K
13:45 519.40 519.44 519.39 519.44 110.1K
13:46 519.45 519.45 519.41 519.41 63.7K
13:47 519.43 519.46 519.43 519.46 75.0K
13:48 519.45 519.45 519.35 519.36 49.6K
13:49 519.37 519.37 519.33 519.35 47.5K
13:50 519.34 519.41 519.34 519.41 52.0K
13:51 519.37 519.42 519.37 519.42 116.8K
13:52 519.41 519.45 519.39 519.45 76.0K
13:53 519.46 519.56 519.46 519.55 113.1K
13:54 519.55 519.55 519.53 519.55 106.4K
13:55 519.57 519.57 519.49 519.49 68.7K
13:56 519.49 519.56 519.49 519.56 66.6K
13:57 519.61 519.62 519.61 519.62 57.6K
13:58 519.60 519.68 519.60 519.68 103.2K
13:59 519.68 519.68 519.66 519.67 57.9K
14:00 519.65 519.66 519.63 519.63 47.2K
14:01 519.62 519.63 519.60 519.60 81.2K
14:02 519.57 519.57 519.51 519.51 137.6K
14:03 519.48 519.51 519.45 519.48 107.1K
14:04 519.44 519.44 519.40 519.40 111.6K
14:05 519.40 519.50 519.40 519.50 163.3K
14:06 519.59 519.59 519.54 519.54 120.3K
14:07 519.54 519.55 519.54 519.54 122.1K
14:08 519.56 519.56 519.54 519.54 99.4K
14:09 519.53 519.56 519.53 519.55 80.9K
14:10 519.55 519.55 519.46 519.46 122.2K
14:11 519.44 519.45 519.41 519.45 97.6K
14:12 519.45 519.46 519.44 519.46 72.0K
14:13 519.45 519.47 519.45 519.47 56.7K
14:14 519.47 519.47 519.30 519.30 129.8K
14:15 519.31 519.32 519.30 519.32 47.9K
14:16 519.34 519.36 519.34 519.35 79.2K
14:17 519.37 519.42 519.37 519.40 74.3K
14:18 519.40 519.40 519.37 519.37 91.8K
14:19 519.39 519.40 519.35 519.35 60.6K
14:20 519.34 519.34 519.30 519.30 60.6K
14:21 519.31 519.31 519.26 519.31 92.2K
14:22 519.31 519.35 519.31 519.35 77.2K
14:23 519.44 519.49 519.44 519.48 189.9K
14:24 519.52 519.52 519.47 519.47 185.4K
14:25 519.47 519.47 519.41 519.43 95.0K
14:26 519.40 519.40 519.34 519.34 83.6K
14:27 519.32 519.33 519.32 519.32 105.6K
14:28 519.33 519.33 519.25 519.25 53.7K
14:29 519.25 519.25 519.07 519.07 112.8K
14:30 519.06 519.06 519.04 519.04 85.1K
14:31 519.03 519.05 519.02 519.02 51.4K
14:32 519.03 519.06 519.01 519.04 61.7K
14:33 519.02 519.02 518.96 518.96 69.7K
14:34 518.95 518.96 518.92 518.92 89.0K
14:35 518.93 518.94 518.93 518.93 61.7K
14:36 518.97 518.99 518.97 518.99 86.5K
14:37 518.98 518.98 518.98 518.98 46.3K
14:38 518.99 519.07 518.99 519.07 88.0K
14:39 519.08 519.12 519.08 519.12 118.5K
14:40 519.15 519.15 519.12 519.12 89.1K
14:41 519.09 519.11 519.09 519.11 41.0K
14:42 519.10 519.12 519.06 519.10 70.5K
14:43 519.10 519.10 519.00 519.00 71.3K
14:44 518.98 518.99 518.98 518.98 47.7K
14:45 518.95 519.00 518.95 518.99 76.1K
14:46 519.03 519.03 519.01 519.02 87.1K
14:47 519.04 519.08 519.04 519.07 47.2K
14:48 519.03 519.03 518.93 518.93 132.4K
14:49 518.93 518.93 518.92 518.92 63.2K
14:50 518.90 518.91 518.90 518.90 81.8K
14:51 518.90 518.90 518.83 518.83 216.2K
14:52 518.81 518.82 518.80 518.80 63.9K
14:53 518.80 518.81 518.79 518.79 78.8K
14:54 518.79 518.80 518.78 518.78 50.7K
14:55 518.82 518.90 518.82 518.90 125.7K
14:56 518.89 518.92 518.88 518.88 400.2K
14:57 518.90 518.94 518.90 518.93 391.3K
14:58 518.88 518.89 518.86 518.89 400.3K
14:59 518.89 518.90 518.89 518.89 65.6K
15:00 518.85 518.85 518.78 518.79 105.5K
15:01 518.77 518.77 518.70 518.70 79.9K
15:02 518.69 518.69 518.63 518.66 80.9K
15:03 518.65 518.65 518.63 518.63 90.0K
15:04 518.66 518.70 518.65 518.70 88.5K
15:05 518.69 518.73 518.69 518.73 68.7K
15:06 518.73 518.76 518.73 518.76 74.0K
15:07 518.73 518.73 518.68 518.68 104.1K
15:08 518.64 518.64 518.58 518.58 100.1K
15:09 518.56 518.59 518.55 518.59 78.2K
15:10 518.59 518.60 518.59 518.60 82.6K
15:11 518.60 518.60 518.48 518.48 63.0K
15:12 518.46 518.46 518.40 518.44 79.6K
15:13 518.44 518.47 518.43 518.47 92.9K
15:14 518.46 518.50 518.46 518.50 87.2K
15:15 518.51 518.55 518.51 518.55 77.2K
15:16 518.54 518.65 518.54 518.64 82.1K
15:17 518.65 518.70 518.65 518.70 80.1K
15:18 518.73 518.74 518.72 518.74 59.8K
15:19 518.75 518.78 518.72 518.72 119.9K
15:20 518.73 518.85 518.73 518.85 165.2K
15:21 518.87 518.87 518.84 518.84 126.6K
15:22 518.82 518.87 518.82 518.87 61.6K
15:23 518.90 518.90 518.82 518.82 92.8K
15:24 518.79 518.79 518.66 518.66 109.4K
15:25 518.63 518.63 518.57 518.57 100.7K
15:26 518.54 518.54 518.50 518.52 104.0K
15:27 518.53 518.53 518.49 518.52 161.0K
15:28 518.58 518.63 518.58 518.63 117.2K
15:29 518.60 518.64 518.60 518.62 394.0K
15:30 518.66 518.66 518.60 518.66 503.4K
15:31 518.67 518.68 518.67 518.68 141.0K
15:32 518.68 518.74 518.68 518.70 118.3K
15:33 518.71 518.75 518.71 518.75 79.2K
15:34 518.75 518.78 518.75 518.76 103.7K
15:35 518.76 518.76 518.71 518.71 138.1K
15:36 518.74 518.82 518.74 518.81 157.8K
15:37 518.82 518.82 518.72 518.72 126.7K
15:38 518.70 518.71 518.68 518.68 360.9K
15:39 518.72 518.72 518.69 518.70 220.0K
15:40 518.72 518.72 518.71 518.71 143.8K
15:41 518.69 518.73 518.69 518.72 166.8K
15:42 518.71 518.73 518.71 518.73 123.0K
15:43 518.74 518.85 518.74 518.85 163.3K
15:44 518.84 518.88 518.84 518.86 138.2K
15:45 518.89 518.92 518.89 518.92 140.7K
15:46 518.90 518.90 518.87 518.89 160.7K
15:47 518.87 518.89 518.83 518.85 194.4K
15:48 518.86 518.92 518.86 518.92 248.1K
15:49 518.96 519.03 518.96 519.02 263.9K
15:50 519.18 519.18 518.83 518.83 838.0K
15:51 518.87 518.87 518.74 518.74 348.6K
15:52 518.68 518.68 518.61 518.65 418.0K
15:53 518.62 518.63 518.62 518.62 380.7K
15:54 518.61 518.61 518.59 518.59 472.2K
15:55 518.56 518.56 518.38 518.38 577.1K
15:56 518.41 518.49 518.41 518.47 794.6K
15:57 518.41 518.41 518.39 518.39 646.5K
15:58 518.42 518.42 518.37 518.37 653.6K
15:59 518.35 518.35 518.31 518.31 1,362.2K
16:00 518.32 518.33 518.32 518.33 40,037.8K
16:01 518.33 518.33 518.33 518.33 12.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据