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
09:30 508.24 508.24 507.47 507.47 5,513.8K
09:31 507.44 507.44 507.18 507.18 218.9K
09:32 506.97 507.10 506.97 507.10 231.9K
09:33 507.08 507.26 507.08 507.26 109.0K
09:34 507.33 507.33 507.25 507.32 138.1K
09:35 507.32 507.32 507.09 507.09 276.7K
09:36 507.05 507.05 506.98 507.04 195.2K
09:37 506.99 507.00 506.94 506.94 166.0K
09:38 507.05 507.12 507.05 507.09 108.6K
09:39 507.24 507.52 507.24 507.52 176.9K
09:40 507.62 507.76 507.62 507.75 117.3K
09:41 507.78 507.78 507.49 507.49 168.4K
09:42 507.52 507.52 507.39 507.40 149.3K
09:43 507.35 507.35 507.11 507.11 120.9K
09:44 507.08 507.09 507.06 507.06 124.6K
09:45 507.06 507.09 507.03 507.09 321.5K
09:46 507.09 507.50 507.09 507.50 177.9K
09:47 507.51 507.55 507.49 507.49 66.9K
09:48 507.49 507.49 507.36 507.36 107.2K
09:49 507.36 507.36 507.16 507.16 226.6K
09:50 507.16 507.16 506.98 506.98 109.8K
09:51 507.03 507.15 507.03 507.15 75.4K
09:52 507.23 507.34 507.23 507.34 98.1K
09:53 507.26 507.26 507.00 507.00 129.6K
09:54 506.93 506.96 506.93 506.93 138.5K
09:55 506.91 506.96 506.88 506.88 77.9K
09:56 506.87 506.87 506.82 506.85 113.6K
09:57 506.84 506.84 506.73 506.73 363.8K
09:58 506.72 506.80 506.72 506.80 95.1K
09:59 506.80 506.80 506.72 506.72 116.6K
10:00 506.64 506.64 506.58 506.59 115.2K
10:01 506.61 506.69 506.60 506.69 70.0K
10:02 506.72 506.88 506.72 506.88 85.0K
10:03 506.93 506.97 506.93 506.96 71.3K
10:04 506.91 506.91 506.82 506.82 53.5K
10:05 506.77 506.88 506.77 506.88 81.8K
10:06 506.87 507.04 506.87 507.04 79.4K
10:07 507.04 507.04 506.93 506.93 102.2K
10:08 507.01 507.01 506.86 506.86 65.6K
10:09 506.84 506.86 506.81 506.81 94.1K
10:10 506.81 506.81 506.71 506.71 57.7K
10:11 506.70 506.70 506.59 506.60 59.2K
10:12 506.58 506.58 506.56 506.57 119.7K
10:13 506.56 506.61 506.56 506.56 107.2K
10:14 506.53 506.53 506.45 506.45 101.7K
10:15 506.40 506.43 506.40 506.42 80.0K
10:16 506.46 506.57 506.46 506.57 122.2K
10:17 506.64 506.68 506.64 506.65 99.5K
10:18 506.75 506.76 506.73 506.76 97.8K
10:19 506.78 506.83 506.78 506.83 69.6K
10:20 506.84 506.91 506.84 506.91 61.7K
10:21 506.91 506.94 506.91 506.93 65.5K
10:22 506.95 506.95 506.91 506.91 53.1K
10:23 506.93 506.97 506.93 506.97 44.9K
10:24 506.95 506.95 506.91 506.93 94.7K
10:25 506.95 506.98 506.95 506.98 65.1K
10:26 507.05 507.07 507.05 507.07 142.6K
10:27 507.16 507.22 507.16 507.22 73.2K
10:28 507.22 507.27 507.22 507.26 55.8K
10:29 507.27 507.27 507.17 507.20 166.9K
10:30 507.19 507.19 507.17 507.18 77.7K
10:31 507.09 507.09 507.00 507.00 77.5K
10:32 507.00 507.06 507.00 507.06 85.4K
10:33 507.12 507.12 507.11 507.12 65.7K
10:34 507.08 507.08 507.02 507.03 56.0K
10:35 506.99 507.07 506.99 507.07 94.7K
10:36 507.06 507.06 506.96 506.96 57.7K
10:37 506.98 507.04 506.98 507.00 71.2K
10:38 506.96 506.96 506.84 506.84 83.1K
10:39 506.83 506.83 506.76 506.79 71.4K
10:40 506.78 506.78 506.61 506.61 84.0K
10:41 506.57 506.57 506.52 506.54 75.0K
10:42 506.47 506.47 506.47 506.47 83.5K
10:43 506.42 506.44 506.42 506.43 44.1K
10:44 506.43 506.43 506.37 506.37 64.5K
10:45 506.33 506.39 506.27 506.39 152.2K
10:46 506.47 506.47 506.41 506.41 190.5K
10:47 506.40 506.46 506.40 506.46 44.4K
10:48 506.44 506.44 506.42 506.43 34.0K
10:49 506.41 506.42 506.41 506.41 61.6K
10:50 506.42 506.42 506.27 506.27 83.9K
10:51 506.21 506.21 506.18 506.20 71.5K
10:52 506.21 506.31 506.21 506.31 65.5K
10:53 506.31 506.31 506.29 506.30 54.2K
10:54 506.37 506.39 506.35 506.35 104.3K
10:55 506.35 506.38 506.35 506.35 79.7K
10:56 506.36 506.47 506.36 506.47 123.8K
10:57 506.46 506.46 506.46 506.46 90.0K
10:58 506.47 506.61 506.47 506.61 96.1K
10:59 506.59 506.68 506.59 506.68 115.4K
11:00 506.68 506.68 506.55 506.55 84.6K
11:01 506.57 506.57 506.55 506.56 66.8K
11:02 506.53 506.53 506.51 506.51 56.6K
11:03 506.49 506.49 506.31 506.31 104.2K
11:04 506.28 506.28 506.21 506.21 131.5K
11:05 506.19 506.19 506.12 506.12 58.7K
11:06 506.15 506.19 506.15 506.19 42.6K
11:07 506.18 506.18 506.17 506.17 66.5K
11:08 506.15 506.30 506.15 506.30 72.0K
11:09 506.34 506.37 506.34 506.37 47.9K
11:10 506.38 506.39 506.33 506.33 88.3K
11:11 506.32 506.33 506.31 506.33 60.7K
11:12 506.33 506.38 506.33 506.37 50.8K
11:13 506.37 506.38 506.35 506.35 98.3K
11:14 506.33 506.33 506.18 506.18 55.1K
11:15 506.16 506.17 506.15 506.15 73.9K
11:16 506.15 506.21 506.12 506.21 82.7K
11:17 506.21 506.22 506.18 506.18 52.5K
11:18 506.14 506.14 506.08 506.09 52.2K
11:19 506.03 506.03 505.88 505.88 61.4K
11:20 505.90 505.97 505.90 505.97 91.9K
11:21 506.00 506.01 505.98 505.98 50.8K
11:22 505.99 506.16 505.99 506.16 85.2K
11:23 506.18 506.26 506.18 506.22 50.3K
11:24 506.22 506.22 506.19 506.19 45.8K
11:25 506.23 506.23 506.21 506.22 78.1K
11:26 506.21 506.25 506.16 506.16 52.0K
11:27 506.09 506.10 506.07 506.10 81.3K
11:28 506.08 506.08 506.00 506.00 59.3K
11:29 506.01 506.02 506.01 506.02 56.4K
11:30 506.06 506.08 506.05 506.08 56.5K
11:31 506.10 506.34 506.10 506.34 104.4K
11:32 506.34 506.34 506.32 506.32 86.0K
11:33 506.34 506.39 506.34 506.39 44.0K
11:34 506.38 506.38 506.33 506.33 59.7K
11:35 506.30 506.37 506.30 506.37 50.0K
11:36 506.37 506.37 506.26 506.26 65.1K
11:37 506.25 506.25 506.18 506.18 44.9K
11:38 506.18 506.18 506.09 506.09 66.2K
11:39 506.05 506.06 506.04 506.04 51.5K
11:40 506.09 506.15 506.06 506.15 71.9K
11:41 506.15 506.23 506.15 506.23 82.9K
11:42 506.24 506.32 506.24 506.32 70.1K
11:43 506.34 506.36 506.34 506.36 51.6K
11:44 506.38 506.40 506.37 506.37 72.8K
11:45 506.34 506.34 506.27 506.30 91.2K
11:46 506.32 506.44 506.32 506.44 70.8K
11:47 506.47 506.50 506.44 506.44 70.7K
11:48 506.43 506.43 506.39 506.39 49.1K
11:49 506.44 506.44 506.39 506.41 51.4K
11:50 506.45 506.52 506.45 506.52 61.5K
11:51 506.52 506.60 506.52 506.59 68.6K
11:52 506.61 506.65 506.61 506.63 60.2K
11:53 506.61 506.68 506.61 506.68 35.2K
11:54 506.68 506.68 506.64 506.65 36.8K
11:55 506.64 506.64 506.58 506.59 43.5K
11:56 506.60 506.62 506.60 506.62 52.2K
11:57 506.60 506.65 506.60 506.65 70.1K
11:58 506.66 506.70 506.66 506.69 22.9K
11:59 506.68 506.70 506.65 506.65 43.3K
12:00 506.69 506.69 506.61 506.61 52.2K
12:01 506.61 506.61 506.58 506.58 39.8K
12:02 506.60 506.66 506.60 506.66 46.7K
12:03 506.66 506.67 506.62 506.62 46.2K
12:04 506.55 506.55 506.52 506.54 71.1K
12:05 506.50 506.50 506.46 506.47 39.9K
12:06 506.46 506.46 506.40 506.40 35.8K
12:07 506.40 506.40 506.32 506.32 38.0K
12:08 506.29 506.29 506.17 506.17 60.9K
12:09 506.11 506.11 506.06 506.06 96.3K
12:10 506.05 506.07 506.05 506.07 62.3K
12:11 506.09 506.10 506.08 506.08 107.9K
12:12 506.07 506.14 506.07 506.14 54.1K
12:13 506.12 506.12 506.07 506.07 56.2K
12:14 506.08 506.09 506.06 506.06 34.5K
12:15 506.06 506.07 505.98 505.98 72.4K
12:16 505.99 505.99 505.96 505.96 50.3K
12:17 505.93 505.93 505.89 505.92 58.4K
12:18 505.93 505.94 505.92 505.94 53.9K
12:19 505.95 505.95 505.94 505.95 55.5K
12:20 505.93 506.02 505.93 506.02 95.7K
12:21 506.01 506.02 505.99 505.99 60.4K
12:22 505.99 505.99 505.93 505.93 45.8K
12:23 505.88 505.88 505.85 505.88 76.8K
12:24 505.89 505.89 505.88 505.89 33.0K
12:25 505.90 505.90 505.87 505.87 55.2K
12:26 505.92 505.97 505.92 505.96 63.1K
12:27 505.98 505.98 505.97 505.97 39.3K
12:28 505.98 505.98 505.93 505.93 40.2K
12:29 505.93 505.96 505.93 505.96 23.7K
12:30 505.98 506.05 505.98 506.04 56.9K
12:31 506.01 506.02 506.00 506.00 32.5K
12:32 505.99 506.02 505.99 506.01 40.5K
12:33 506.00 506.00 505.95 505.95 53.0K
12:34 505.97 505.97 505.87 505.87 41.5K
12:35 505.86 505.86 505.81 505.84 80.2K
12:36 505.82 505.82 505.74 505.74 46.4K
12:37 505.72 505.72 505.69 505.69 71.4K
12:38 505.71 505.71 505.71 505.71 38.0K
12:39 505.70 505.70 505.68 505.68 31.0K
12:40 505.67 505.67 505.62 505.62 34.9K
12:41 505.60 505.69 505.59 505.69 90.9K
12:42 505.73 505.80 505.72 505.80 55.6K
12:43 505.81 505.81 505.79 505.80 46.8K
12:44 505.79 505.79 505.77 505.77 102.5K
12:45 505.77 505.77 505.71 505.71 79.1K
12:46 505.70 505.73 505.70 505.73 30.6K
12:47 505.73 505.73 505.69 505.69 49.5K
12:48 505.68 505.68 505.66 505.66 60.1K
12:49 505.66 505.68 505.66 505.67 46.2K
12:50 505.68 505.68 505.61 505.61 36.6K
12:51 505.61 505.61 505.56 505.56 42.1K
12:52 505.54 505.59 505.54 505.59 50.3K
12:53 505.59 505.61 505.59 505.60 48.3K
12:54 505.60 505.64 505.60 505.64 70.2K
12:55 505.65 505.65 505.62 505.62 56.8K
12:56 505.62 505.62 505.58 505.58 42.2K
12:57 505.59 505.69 505.59 505.69 52.0K
12:58 505.69 505.69 505.68 505.69 68.2K
12:59 505.70 505.73 505.70 505.73 80.5K
13:00 505.74 505.78 505.74 505.78 60.2K
13:01 505.76 505.82 505.76 505.82 46.6K
13:02 505.88 505.90 505.87 505.90 64.9K
13:03 505.90 505.98 505.90 505.98 59.9K
13:04 506.01 506.13 506.01 506.13 67.4K
13:05 506.12 506.12 506.06 506.06 39.4K
13:06 506.00 506.00 505.87 505.87 74.7K
13:07 505.87 505.96 505.87 505.96 50.8K
13:08 505.99 505.99 505.96 505.96 38.9K
13:09 505.94 505.95 505.94 505.95 31.4K
13:10 505.97 505.99 505.96 505.99 41.5K
13:11 505.98 505.99 505.97 505.99 52.2K
13:12 506.02 506.02 505.94 505.94 51.7K
13:13 505.92 505.92 505.84 505.84 33.3K
13:14 505.84 505.84 505.81 505.82 61.0K
13:15 505.87 505.96 505.87 505.96 86.7K
13:16 505.98 506.06 505.97 506.06 56.8K
13:17 506.07 506.18 506.07 506.18 56.4K
13:18 506.18 506.19 506.18 506.18 31.4K
13:19 506.21 506.26 506.21 506.26 61.5K
13:20 506.28 506.28 506.22 506.22 33.1K
13:21 506.23 506.23 506.17 506.18 54.8K
13:22 506.17 506.20 506.16 506.20 71.0K
13:23 506.21 506.21 506.17 506.18 36.1K
13:24 506.17 506.20 506.15 506.20 68.1K
13:25 506.20 506.23 506.20 506.23 67.2K
13:26 506.23 506.23 506.16 506.16 58.7K
13:27 506.15 506.20 506.15 506.20 42.4K
13:28 506.20 506.32 506.20 506.32 100.9K
13:29 506.30 506.30 506.20 506.20 57.9K
13:30 506.13 506.20 506.13 506.20 72.7K
13:31 506.20 506.22 506.20 506.22 37.6K
13:32 506.24 506.24 506.18 506.20 97.1K
13:33 506.20 506.24 506.20 506.24 23.7K
13:34 506.27 506.33 506.27 506.33 58.5K
13:35 506.34 506.34 506.34 506.34 57.7K
13:36 506.35 506.35 506.32 506.32 78.3K
13:37 506.31 506.31 506.30 506.30 69.0K
13:38 506.29 506.29 506.26 506.26 34.9K
13:39 506.27 506.27 506.22 506.22 66.6K
13:40 506.22 506.29 506.22 506.28 75.7K
13:41 506.29 506.29 506.28 506.29 32.7K
13:42 506.29 506.29 506.26 506.26 33.9K
13:43 506.23 506.27 506.18 506.27 122.2K
13:44 506.25 506.25 506.24 506.24 40.9K
13:45 506.25 506.33 506.25 506.31 83.7K
13:46 506.32 506.32 506.29 506.31 54.9K
13:47 506.30 506.30 506.22 506.26 104.6K
13:48 506.26 506.29 506.24 506.29 54.8K
13:49 506.28 506.28 506.24 506.24 40.6K
13:50 506.23 506.23 506.12 506.12 58.9K
13:51 506.11 506.11 506.06 506.06 46.9K
13:52 506.04 506.05 506.02 506.03 122.1K
13:53 506.05 506.05 506.01 506.02 61.7K
13:54 506.03 506.03 506.02 506.02 44.4K
13:55 506.03 506.09 506.03 506.09 55.7K
13:56 506.11 506.13 506.10 506.10 74.1K
13:57 506.09 506.09 506.04 506.04 89.1K
13:58 506.01 506.01 505.99 506.00 81.7K
13:59 506.00 506.04 505.98 506.03 64.4K
14:00 506.03 506.03 506.02 506.03 49.7K
14:01 506.05 506.08 506.05 506.08 70.9K
14:02 506.10 506.21 506.10 506.21 68.6K
14:03 506.21 506.25 506.20 506.25 63.2K
14:04 506.26 506.29 506.26 506.28 80.9K
14:05 506.27 506.30 506.26 506.28 52.9K
14:06 506.30 506.39 506.30 506.39 97.8K
14:07 506.43 506.50 506.43 506.50 68.0K
14:08 506.52 506.53 506.52 506.53 62.3K
14:09 506.53 506.57 506.53 506.57 34.5K
14:10 506.58 506.58 506.52 506.52 46.2K
14:11 506.48 506.48 506.45 506.45 45.5K
14:12 506.43 506.43 506.41 506.41 83.9K
14:13 506.38 506.38 506.33 506.33 47.3K
14:14 506.33 506.34 506.33 506.33 45.8K
14:15 506.30 506.30 506.28 506.28 51.4K
14:16 506.33 506.37 506.33 506.36 69.0K
14:17 506.37 506.44 506.36 506.44 81.6K
14:18 506.44 506.44 506.39 506.39 314.0K
14:19 506.39 506.39 506.32 506.32 65.2K
14:20 506.28 506.29 506.23 506.23 90.9K
14:21 506.22 506.23 506.21 506.21 38.6K
14:22 506.21 506.21 506.18 506.18 97.1K
14:23 506.17 506.17 506.13 506.13 48.3K
14:24 506.19 506.20 506.18 506.18 101.0K
14:25 506.19 506.19 506.12 506.12 79.3K
14:26 506.11 506.11 506.04 506.05 70.1K
14:27 506.05 506.08 506.05 506.06 40.3K
14:28 506.05 506.05 505.99 505.99 58.1K
14:29 506.00 506.00 505.97 505.98 59.2K
14:30 505.96 505.96 505.94 505.94 61.4K
14:31 505.95 505.97 505.95 505.97 40.8K
14:32 506.00 506.05 506.00 506.05 51.0K
14:33 506.02 506.02 506.01 506.01 73.6K
14:34 506.01 506.07 506.01 506.07 52.1K
14:35 506.06 506.09 506.05 506.09 46.8K
14:36 506.09 506.09 506.07 506.07 69.0K
14:37 506.05 506.06 506.04 506.06 43.0K
14:38 506.09 506.12 506.09 506.12 89.5K
14:39 506.14 506.19 506.14 506.18 81.1K
14:40 506.17 506.21 506.17 506.21 51.4K
14:41 506.20 506.21 506.19 506.21 53.7K
14:42 506.26 506.32 506.26 506.32 128.6K
14:43 506.39 506.39 506.37 506.39 161.6K
14:44 506.38 506.41 506.38 506.41 61.4K
14:45 506.41 506.44 506.41 506.44 67.8K
14:46 506.42 506.42 506.33 506.35 93.0K
14:47 506.32 506.32 506.26 506.27 75.3K
14:48 506.28 506.28 506.27 506.27 31.8K
14:49 506.28 506.29 506.27 506.29 71.8K
14:50 506.30 506.37 506.30 506.37 56.3K
14:51 506.38 506.39 506.37 506.39 53.8K
14:52 506.46 506.49 506.46 506.47 86.9K
14:53 506.46 506.53 506.46 506.53 81.1K
14:54 506.52 506.52 506.48 506.48 84.3K
14:55 506.47 506.48 506.46 506.48 158.1K
14:56 506.48 506.48 506.44 506.44 40.4K
14:57 506.44 506.44 506.39 506.39 69.7K
14:58 506.37 506.37 506.34 506.36 68.6K
14:59 506.35 506.38 506.35 506.38 65.0K
15:00 506.38 506.40 506.38 506.39 42.9K
15:01 506.41 506.41 506.33 506.34 72.5K
15:02 506.33 506.35 506.32 506.33 51.4K
15:03 506.34 506.41 506.34 506.39 105.7K
15:04 506.38 506.38 506.36 506.36 63.3K
15:05 506.39 506.46 506.39 506.46 72.9K
15:06 506.41 506.41 506.40 506.41 60.2K
15:07 506.41 506.41 506.38 506.38 46.7K
15:08 506.40 506.46 506.40 506.46 85.8K
15:09 506.46 506.47 506.45 506.47 48.6K
15:10 506.47 506.54 506.47 506.52 89.5K
15:11 506.56 506.58 506.56 506.58 82.6K
15:12 506.59 506.59 506.53 506.54 79.0K
15:13 506.54 506.55 506.53 506.53 89.9K
15:14 506.54 506.56 506.53 506.56 77.7K
15:15 506.57 506.57 506.49 506.49 95.9K
15:16 506.46 506.46 506.43 506.43 57.3K
15:17 506.46 506.46 506.39 506.39 72.8K
15:18 506.38 506.41 506.38 506.41 76.5K
15:19 506.39 506.39 506.29 506.29 96.1K
15:20 506.28 506.28 506.24 506.26 72.4K
15:21 506.25 506.25 506.11 506.11 112.0K
15:22 506.09 506.09 506.05 506.05 129.7K
15:23 506.04 506.04 506.01 506.02 70.2K
15:24 506.05 506.12 506.05 506.12 80.7K
15:25 506.14 506.14 506.11 506.11 73.8K
15:26 506.10 506.10 506.02 506.02 50.7K
15:27 506.00 506.00 505.99 505.99 101.1K
15:28 506.00 506.02 505.99 506.02 82.4K
15:29 506.03 506.03 506.02 506.02 56.3K
15:30 506.00 506.00 505.98 505.98 81.3K
15:31 505.98 505.98 505.92 505.92 106.9K
15:32 505.91 505.95 505.91 505.95 130.2K
15:33 505.99 506.00 505.98 505.98 112.0K
15:34 506.03 506.09 506.03 506.07 119.9K
15:35 506.06 506.09 506.06 506.09 66.0K
15:36 506.12 506.18 506.09 506.18 115.7K
15:37 506.21 506.31 506.21 506.31 134.1K
15:38 506.28 506.28 506.23 506.23 129.8K
15:39 506.22 506.23 506.20 506.23 108.1K
15:40 506.22 506.22 506.17 506.17 95.4K
15:41 506.16 506.26 506.16 506.26 147.3K
15:42 506.24 506.27 506.24 506.27 131.0K
15:43 506.30 506.32 506.29 506.30 148.4K
15:44 506.29 506.29 506.28 506.28 203.6K
15:45 506.26 506.26 506.25 506.25 112.2K
15:46 506.27 506.27 506.25 506.27 150.2K
15:47 506.30 506.31 506.30 506.30 124.1K
15:48 506.31 506.31 506.29 506.29 181.4K
15:49 506.30 506.30 506.27 506.29 175.6K
15:50 506.58 506.69 506.58 506.69 925.9K
15:51 506.66 506.66 506.56 506.56 303.3K
15:52 506.59 506.59 506.52 506.55 351.0K
15:53 506.56 506.56 506.53 506.53 228.2K
15:54 506.51 506.56 506.51 506.53 303.2K
15:55 506.50 506.50 506.42 506.42 567.4K
15:56 506.35 506.40 506.35 506.40 571.4K
15:57 506.43 506.45 506.40 506.40 457.5K
15:58 506.39 506.39 506.27 506.29 597.0K
15:59 506.29 506.29 506.19 506.19 942.0K
16:00 506.31 506.33 506.31 506.33 36,248.1K
16:01 506.33 506.33 506.33 506.33 15.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据