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
09:30 498.25 498.25 498.03 498.03 604.9K
09:31 497.79 497.79 497.63 497.72 198.1K
09:32 497.78 497.90 497.69 497.73 144.7K
09:33 497.59 497.62 497.52 497.52 115.7K
09:34 497.52 497.71 497.52 497.71 87.8K
09:35 497.84 497.84 497.52 497.52 152.9K
09:36 497.53 497.62 497.51 497.59 126.1K
09:37 497.40 497.64 497.40 497.64 95.2K
09:38 497.66 497.68 497.63 497.68 56.0K
09:39 497.78 497.92 497.78 497.92 82.0K
09:40 497.85 497.85 497.79 497.82 87.2K
09:41 497.79 497.87 497.74 497.87 75.2K
09:42 497.98 498.03 497.98 498.03 53.4K
09:43 497.94 497.98 497.77 497.77 91.4K
09:44 497.80 498.01 497.80 498.01 40.1K
09:45 498.04 498.19 498.04 498.19 116.9K
09:46 498.28 498.43 498.28 498.43 106.3K
09:47 498.47 498.47 498.31 498.31 78.0K
09:48 498.32 498.32 498.23 498.23 72.4K
09:49 498.25 498.37 498.22 498.22 94.9K
09:50 498.24 498.41 498.24 498.41 80.9K
09:51 498.42 498.42 498.29 498.29 80.8K
09:52 498.31 498.33 498.31 498.32 49.6K
09:53 498.34 498.35 498.25 498.25 95.4K
09:54 498.31 498.41 498.31 498.41 39.7K
09:55 498.42 498.42 498.34 498.34 50.0K
09:56 498.35 498.35 498.28 498.28 39.0K
09:57 498.28 498.39 498.28 498.39 35.6K
09:58 498.33 498.34 498.32 498.32 77.8K
09:59 498.35 498.36 498.34 498.34 63.3K
10:00 498.28 498.48 498.28 498.44 88.5K
10:01 498.35 498.35 498.30 498.33 81.8K
10:02 498.38 498.47 498.38 498.47 54.7K
10:03 498.57 498.58 498.57 498.58 78.3K
10:04 498.58 498.68 498.58 498.68 42.8K
10:05 498.70 498.84 498.70 498.84 44.8K
10:06 498.83 498.88 498.83 498.88 62.0K
10:07 498.91 498.95 498.91 498.94 57.5K
10:08 498.95 498.98 498.95 498.98 58.9K
10:09 498.94 498.94 498.81 498.81 84.4K
10:10 498.75 498.81 498.75 498.81 116.6K
10:11 498.81 498.86 498.81 498.85 38.3K
10:12 498.86 498.92 498.86 498.92 36.1K
10:13 498.90 498.90 498.80 498.80 47.1K
10:14 498.82 498.84 498.82 498.83 44.5K
10:15 498.87 498.91 498.87 498.91 40.3K
10:16 498.93 498.96 498.93 498.96 63.4K
10:17 499.00 499.00 498.98 498.98 40.7K
10:18 498.97 499.08 498.97 499.08 66.4K
10:19 499.13 499.21 499.13 499.21 38.4K
10:20 499.21 499.22 499.19 499.19 64.6K
10:21 499.17 499.33 499.17 499.33 57.0K
10:22 499.42 499.45 499.42 499.45 51.0K
10:23 499.45 499.48 499.45 499.45 55.5K
10:24 499.45 499.45 499.38 499.38 53.9K
10:25 499.39 499.42 499.35 499.42 74.9K
10:26 499.43 499.46 499.42 499.46 34.2K
10:27 499.45 499.46 499.41 499.46 56.9K
10:28 499.49 499.52 499.49 499.52 64.7K
10:29 499.54 499.58 499.54 499.57 34.3K
10:30 499.59 499.59 499.47 499.47 57.0K
10:31 499.48 499.49 499.47 499.47 31.9K
10:32 499.49 499.56 499.49 499.56 28.8K
10:33 499.57 499.73 499.57 499.73 49.0K
10:34 499.76 499.76 499.71 499.75 46.6K
10:35 499.78 499.78 499.73 499.73 49.5K
10:36 499.72 499.72 499.64 499.64 95.6K
10:37 499.56 499.56 499.40 499.44 113.3K
10:38 499.49 499.56 499.49 499.56 84.3K
10:39 499.58 499.66 499.58 499.66 55.1K
10:40 499.70 499.74 499.70 499.74 45.7K
10:41 499.71 499.73 499.71 499.73 55.4K
10:42 499.72 499.72 499.70 499.71 32.2K
10:43 499.72 499.79 499.72 499.74 55.3K
10:44 499.71 499.71 499.69 499.71 33.5K
10:45 499.70 499.71 499.69 499.69 54.0K
10:46 499.62 499.71 499.62 499.70 158.3K
10:47 499.70 499.72 499.69 499.69 62.9K
10:48 499.70 499.76 499.70 499.76 38.2K
10:49 499.76 499.77 499.76 499.77 49.2K
10:50 499.78 499.78 499.74 499.74 64.0K
10:51 499.69 499.69 499.61 499.67 91.2K
10:52 499.67 499.72 499.67 499.72 27.2K
10:53 499.71 499.71 499.61 499.61 51.1K
10:54 499.61 499.61 499.57 499.58 46.9K
10:55 499.62 499.69 499.62 499.69 42.6K
10:56 499.70 499.70 499.60 499.60 48.7K
10:57 499.61 499.69 499.61 499.69 48.7K
10:58 499.70 499.70 499.68 499.69 34.5K
10:59 499.72 499.72 499.72 499.72 22.4K
11:00 499.75 499.75 499.67 499.67 84.4K
11:01 499.69 499.69 499.55 499.55 63.1K
11:02 499.47 499.47 499.35 499.35 75.8K
11:03 499.33 499.33 499.28 499.28 51.5K
11:04 499.30 499.38 499.30 499.38 95.6K
11:05 499.41 499.41 499.41 499.41 68.8K
11:06 499.40 499.40 499.38 499.39 45.7K
11:07 499.39 499.42 499.39 499.40 31.7K
11:08 499.40 499.42 499.40 499.41 37.4K
11:09 499.40 499.40 499.34 499.34 61.0K
11:10 499.35 499.35 499.31 499.31 55.9K
11:11 499.25 499.25 499.16 499.16 63.7K
11:12 499.08 499.08 499.06 499.08 109.1K
11:13 499.10 499.21 499.10 499.21 73.7K
11:14 499.24 499.27 499.24 499.27 45.6K
11:15 499.28 499.30 499.28 499.30 38.1K
11:16 499.32 499.32 499.31 499.32 30.7K
11:17 499.31 499.32 499.31 499.32 30.5K
11:18 499.25 499.25 499.09 499.09 127.4K
11:19 499.10 499.20 499.10 499.20 53.1K
11:20 499.23 499.23 499.22 499.22 34.6K
11:21 499.20 499.20 499.19 499.19 33.0K
11:22 499.19 499.23 499.19 499.21 31.4K
11:23 499.24 499.30 499.24 499.30 39.7K
11:24 499.30 499.44 499.30 499.44 35.6K
11:25 499.49 499.59 499.49 499.59 35.9K
11:26 499.59 499.63 499.59 499.63 46.0K
11:27 499.63 499.70 499.63 499.70 43.6K
11:28 499.70 499.71 499.62 499.62 90.2K
11:29 499.60 499.61 499.60 499.61 61.3K
11:30 499.60 499.66 499.60 499.66 53.6K
11:31 499.67 499.68 499.67 499.67 44.1K
11:32 499.71 499.71 499.70 499.71 38.6K
11:33 499.67 499.67 499.64 499.65 68.9K
11:34 499.65 499.70 499.65 499.70 76.4K
11:35 499.72 499.72 499.68 499.68 51.7K
11:36 499.69 499.71 499.69 499.71 28.1K
11:37 499.71 499.75 499.71 499.75 46.3K
11:38 499.77 499.80 499.77 499.80 40.1K
11:39 499.78 499.79 499.78 499.79 37.8K
11:40 499.78 499.79 499.76 499.78 53.8K
11:41 499.78 499.79 499.78 499.79 32.0K
11:42 499.76 499.76 499.72 499.72 130.6K
11:43 499.72 499.72 499.68 499.69 34.3K
11:44 499.70 499.73 499.70 499.73 43.0K
11:45 499.73 499.73 499.68 499.68 65.8K
11:46 499.67 499.67 499.60 499.60 82.7K
11:47 499.60 499.60 499.56 499.56 114.8K
11:48 499.49 499.49 499.41 499.41 118.6K
11:49 499.33 499.34 499.33 499.33 57.5K
11:50 499.33 499.33 499.26 499.27 119.4K
11:51 499.28 499.29 499.26 499.29 111.7K
11:52 499.30 499.30 499.18 499.18 75.3K
11:53 499.13 499.14 499.05 499.05 144.7K
11:54 499.02 499.02 498.87 498.93 151.5K
11:55 498.97 499.13 498.97 499.13 63.6K
11:56 499.12 499.17 499.12 499.17 53.0K
11:57 499.19 499.19 499.15 499.15 85.1K
11:58 499.14 499.14 499.11 499.11 57.3K
11:59 499.10 499.10 498.99 498.99 71.6K
12:00 498.99 499.04 498.98 499.04 65.6K
12:01 499.02 499.03 499.00 499.03 47.0K
12:02 499.05 499.06 499.04 499.05 62.6K
12:03 499.05 499.05 498.99 498.99 42.8K
12:04 498.98 499.05 498.98 499.05 67.4K
12:05 499.06 499.08 499.06 499.08 60.9K
12:06 499.10 499.12 499.10 499.12 64.7K
12:07 499.17 499.25 499.17 499.25 124.5K
12:08 499.27 499.28 499.27 499.28 48.3K
12:09 499.30 499.32 499.30 499.30 31.7K
12:10 499.30 499.32 499.30 499.30 45.3K
12:11 499.29 499.29 499.25 499.26 77.4K
12:12 499.27 499.27 499.19 499.19 81.3K
12:13 499.17 499.22 499.17 499.20 53.8K
12:14 499.22 499.25 499.21 499.25 80.0K
12:15 499.23 499.23 499.15 499.15 349.1K
12:16 499.14 499.14 499.07 499.07 81.5K
12:17 499.07 499.07 499.04 499.04 48.6K
12:18 499.03 499.05 499.03 499.05 54.7K
12:19 499.07 499.07 499.05 499.05 45.1K
12:20 499.06 499.06 499.04 499.05 45.9K
12:21 499.04 499.08 499.04 499.05 73.7K
12:22 499.05 499.07 499.05 499.07 65.8K
12:23 499.14 499.14 499.10 499.10 72.3K
12:24 499.10 499.15 499.10 499.12 80.3K
12:25 499.13 499.13 499.11 499.11 50.1K
12:26 499.11 499.14 499.11 499.13 59.3K
12:27 499.14 499.16 499.14 499.16 83.8K
12:28 499.15 499.17 499.14 499.14 68.3K
12:29 499.14 499.16 499.14 499.16 93.3K
12:30 499.15 499.15 499.07 499.07 52.7K
12:31 498.99 498.99 498.83 498.83 100.9K
12:32 498.83 498.84 498.77 498.77 75.6K
12:33 498.74 498.74 498.64 498.64 96.7K
12:34 498.67 498.67 498.59 498.59 75.8K
12:35 498.59 498.64 498.56 498.64 85.8K
12:36 498.65 498.83 498.65 498.83 71.9K
12:37 498.85 498.91 498.85 498.91 59.0K
12:38 498.91 498.91 498.89 498.89 53.7K
12:39 498.90 498.94 498.90 498.92 67.6K
12:40 498.93 499.04 498.93 499.01 85.2K
12:41 499.02 499.02 498.97 498.99 92.7K
12:42 499.00 499.07 499.00 499.07 55.3K
12:43 499.11 499.13 499.09 499.13 77.2K
12:44 499.14 499.26 499.14 499.26 86.8K
12:45 499.29 499.34 499.29 499.34 103.6K
12:46 499.42 499.42 499.40 499.42 79.1K
12:47 499.42 499.45 499.42 499.42 100.4K
12:48 499.38 499.40 499.38 499.39 121.9K
12:49 499.38 499.38 499.34 499.34 61.7K
12:50 499.36 499.36 499.30 499.30 278.0K
12:51 499.31 499.36 499.30 499.36 121.2K
12:52 499.37 499.37 499.33 499.36 119.5K
12:53 499.32 499.35 499.30 499.32 143.0K
12:54 499.32 499.32 499.22 499.22 147.0K
12:55 499.22 499.27 499.22 499.27 130.0K
12:56 499.27 499.33 499.27 499.32 194.9K
12:57 499.32 499.39 499.32 499.39 144.4K
12:58 499.40 499.40 499.20 499.20 430.3K
12:59 499.12 499.34 499.12 499.24 522.8K
13:00 499.31 499.31 499.31 499.31 14,053.8K
13:01 499.31 499.31 499.31 499.31 0.0K
13:02 499.31 499.31 499.31 499.31 0.0K
13:03 499.31 499.31 499.31 499.31 0.0K
13:04 499.31 499.31 499.31 499.31 0.0K
13:05 499.31 499.31 499.31 499.31 0.0K
13:06 499.31 499.31 499.31 499.31 0.0K
13:07 499.31 499.31 499.31 499.31 0.0K
13:08 499.31 499.31 499.31 499.31 0.0K
13:09 499.31 499.31 499.31 499.31 0.0K
13:10 499.31 499.31 499.31 499.31 0.0K
13:11 499.31 499.31 499.31 499.31 0.0K
13:12 499.31 499.31 499.31 499.31 0.0K
13:13 499.31 499.31 499.31 499.31 0.0K
13:14 499.31 499.31 499.31 499.31 0.0K
13:15 499.31 499.31 499.31 499.31 0.0K
13:16 499.31 499.31 499.31 499.31 0.0K
13:17 499.31 499.31 499.31 499.31 0.0K
13:18 499.31 499.31 499.31 499.31 0.0K
13:19 499.31 499.31 499.31 499.31 0.0K
13:20 499.31 499.31 499.31 499.31 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