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
09:30 498.79 498.85 498.56 498.85 7,757.9K
09:31 498.97 499.02 498.86 499.02 210.9K
09:32 499.15 499.25 499.15 499.25 108.4K
09:33 499.24 499.31 499.23 499.23 75.2K
09:34 499.32 499.71 499.32 499.71 101.5K
09:35 499.67 499.75 499.49 499.49 126.9K
09:36 499.44 499.55 499.42 499.46 67.5K
09:37 499.48 499.66 499.48 499.66 96.7K
09:38 499.71 499.83 499.71 499.83 85.5K
09:39 499.81 499.87 499.80 499.80 90.0K
09:40 499.78 499.98 499.76 499.98 101.6K
09:41 499.94 500.03 499.94 499.99 76.9K
09:42 500.05 500.15 500.05 500.15 66.5K
09:43 500.16 500.16 500.09 500.10 88.8K
09:44 500.17 500.31 500.17 500.31 95.8K
09:45 500.39 500.47 500.36 500.36 142.6K
09:46 500.40 500.52 500.40 500.52 65.9K
09:47 500.49 500.62 500.49 500.62 74.8K
09:48 500.73 500.74 500.69 500.74 81.8K
09:49 500.72 500.72 500.62 500.67 53.9K
09:50 500.74 500.82 500.74 500.81 82.7K
09:51 500.74 500.77 500.74 500.75 92.4K
09:52 500.79 500.79 500.78 500.78 52.1K
09:53 500.77 500.78 500.74 500.74 49.5K
09:54 500.71 500.73 500.71 500.71 39.0K
09:55 500.69 500.73 500.67 500.67 78.7K
09:56 500.71 500.97 500.71 500.97 84.8K
09:57 500.98 501.06 500.98 501.06 52.1K
09:58 500.96 500.96 500.90 500.93 84.7K
09:59 500.91 500.91 500.79 500.79 53.6K
10:00 500.88 500.97 500.76 500.76 90.1K
10:01 500.64 500.64 500.26 500.26 133.3K
10:02 500.21 500.39 500.21 500.39 128.7K
10:03 500.46 500.50 500.42 500.42 83.3K
10:04 500.40 500.40 500.33 500.33 112.1K
10:05 500.19 500.19 500.03 500.17 107.6K
10:06 500.14 500.26 500.14 500.26 55.6K
10:07 500.27 500.28 500.26 500.28 61.6K
10:08 500.25 500.31 500.25 500.31 48.5K
10:09 500.34 500.42 500.34 500.42 104.0K
10:10 500.51 500.54 500.36 500.36 82.0K
10:11 500.25 500.25 500.16 500.19 72.9K
10:12 500.15 500.15 500.05 500.05 96.3K
10:13 499.98 500.09 499.98 500.09 115.3K
10:14 500.07 500.07 500.03 500.03 35.5K
10:15 500.02 500.02 499.96 499.96 61.9K
10:16 499.92 499.95 499.90 499.95 51.7K
10:17 499.91 499.91 499.63 499.63 80.2K
10:18 499.63 499.71 499.63 499.65 60.9K
10:19 499.65 499.70 499.65 499.70 62.3K
10:20 499.70 499.70 499.51 499.51 64.6K
10:21 499.52 499.84 499.52 499.84 93.5K
10:22 499.78 499.79 499.77 499.79 55.4K
10:23 499.87 499.99 499.87 499.91 97.7K
10:24 499.86 499.88 499.86 499.88 48.7K
10:25 499.82 499.84 499.77 499.77 50.4K
10:26 499.77 499.77 499.75 499.76 28.0K
10:27 499.73 499.73 499.67 499.67 85.9K
10:28 499.69 499.69 499.66 499.68 36.7K
10:29 499.49 499.52 499.48 499.48 67.8K
10:30 499.39 499.39 499.26 499.26 67.5K
10:31 499.22 499.24 499.21 499.24 78.6K
10:32 499.21 499.24 499.20 499.22 88.4K
10:33 499.11 499.25 499.11 499.25 58.6K
10:34 499.27 499.27 499.24 499.27 37.3K
10:35 499.28 499.36 499.28 499.36 64.6K
10:36 499.39 499.51 499.39 499.51 75.4K
10:37 499.47 499.52 499.47 499.49 50.5K
10:38 499.63 499.63 499.56 499.56 63.5K
10:39 499.57 499.59 499.52 499.52 78.9K
10:40 499.62 499.65 499.62 499.65 77.3K
10:41 499.67 499.99 499.67 499.99 207.3K
10:42 499.99 499.99 499.83 499.83 53.3K
10:43 499.82 499.90 499.82 499.90 73.3K
10:44 499.89 499.91 499.89 499.91 50.2K
10:45 499.90 500.11 499.90 500.09 74.7K
10:46 500.04 500.04 499.90 499.90 50.7K
10:47 499.84 499.85 499.81 499.85 53.1K
10:48 499.92 500.16 499.92 500.16 64.2K
10:49 500.19 500.30 500.19 500.28 53.9K
10:50 500.29 500.35 500.29 500.35 42.1K
10:51 500.36 500.44 500.34 500.44 61.0K
10:52 500.45 500.46 500.34 500.34 50.9K
10:53 500.30 500.30 500.20 500.20 40.8K
10:54 500.23 500.26 500.23 500.26 36.4K
10:55 500.26 500.26 500.20 500.20 30.9K
10:56 500.15 500.15 500.09 500.09 70.5K
10:57 500.11 500.12 500.02 500.02 48.9K
10:58 500.00 500.03 500.00 500.03 47.5K
10:59 499.98 499.99 499.91 499.91 47.2K
11:00 499.89 499.89 499.80 499.80 37.9K
11:01 499.79 499.79 499.61 499.63 69.0K
11:02 499.60 499.60 499.42 499.42 63.9K
11:03 499.45 499.49 499.45 499.47 50.9K
11:04 499.41 499.41 499.27 499.27 60.6K
11:05 499.24 499.28 499.24 499.28 57.2K
11:06 499.31 499.31 499.29 499.29 40.9K
11:07 499.28 499.29 499.26 499.29 40.9K
11:08 499.29 499.29 499.21 499.21 48.7K
11:09 499.18 499.21 499.17 499.21 28.3K
11:10 499.13 499.19 499.13 499.19 41.9K
11:11 499.19 499.23 499.19 499.19 78.5K
11:12 499.19 499.19 499.01 499.01 116.4K
11:13 499.00 499.01 499.00 499.01 66.8K
11:14 498.99 498.99 498.79 498.79 105.0K
11:15 498.78 498.79 498.75 498.75 62.5K
11:16 498.76 498.76 498.71 498.71 41.7K
11:17 498.69 498.69 498.60 498.66 59.9K
11:18 498.62 498.62 498.60 498.61 57.2K
11:19 498.58 498.59 498.55 498.55 61.3K
11:20 498.58 498.65 498.58 498.65 97.3K
11:21 498.65 498.76 498.65 498.76 48.5K
11:22 498.77 498.89 498.76 498.89 55.2K
11:23 498.96 499.01 498.96 499.01 50.5K
11:24 499.01 499.01 498.98 498.98 23.6K
11:25 498.96 499.07 498.96 499.07 44.7K
11:26 499.16 499.22 499.16 499.22 100.2K
11:27 499.20 499.21 499.19 499.21 45.8K
11:28 499.24 499.27 499.24 499.25 52.6K
11:29 499.24 499.28 499.24 499.28 36.9K
11:30 499.32 499.32 499.22 499.22 69.5K
11:31 499.17 499.27 499.17 499.27 72.9K
11:32 499.27 499.32 499.27 499.32 45.1K
11:33 499.33 499.34 499.31 499.34 39.3K
11:34 499.33 499.34 499.33 499.34 39.8K
11:35 499.32 499.32 499.23 499.26 73.7K
11:36 499.25 499.29 499.25 499.29 51.3K
11:37 499.32 499.32 499.27 499.27 31.4K
11:38 499.27 499.28 499.26 499.26 42.9K
11:39 499.24 499.24 499.09 499.09 62.6K
11:40 499.07 499.07 499.06 499.06 40.3K
11:41 499.02 499.02 498.84 498.84 100.3K
11:42 498.84 498.84 498.79 498.79 46.7K
11:43 498.79 498.79 498.67 498.67 118.1K
11:44 498.66 498.68 498.65 498.65 63.4K
11:45 498.64 498.64 498.60 498.61 72.9K
11:46 498.63 498.66 498.63 498.66 35.3K
11:47 498.66 498.66 498.63 498.63 40.4K
11:48 498.63 498.66 498.63 498.64 33.8K
11:49 498.61 498.61 498.44 498.44 87.8K
11:50 498.45 498.45 498.38 498.38 74.1K
11:51 498.31 498.31 498.08 498.08 211.7K
11:52 498.00 498.00 497.80 497.80 135.7K
11:53 497.77 497.78 497.75 497.75 51.1K
11:54 497.76 497.79 497.76 497.78 48.7K
11:55 497.79 497.84 497.79 497.79 68.2K
11:56 497.81 497.90 497.81 497.90 78.1K
11:57 497.89 497.93 497.89 497.91 90.4K
11:58 497.90 497.91 497.85 497.85 79.6K
11:59 497.91 497.93 497.90 497.93 67.8K
12:00 497.90 497.91 497.88 497.88 54.8K
12:01 497.87 497.94 497.87 497.93 42.3K
12:02 497.94 498.00 497.94 497.96 80.0K
12:03 497.99 498.02 497.96 497.96 50.6K
12:04 497.96 497.96 497.91 497.91 41.7K
12:05 497.92 497.92 497.80 497.80 80.6K
12:06 497.79 497.82 497.79 497.80 29.4K
12:07 497.82 497.82 497.71 497.71 69.9K
12:08 497.69 497.72 497.69 497.72 59.4K
12:09 497.83 498.01 497.83 498.01 80.1K
12:10 498.02 498.07 498.02 498.07 30.0K
12:11 498.05 498.05 497.92 497.92 58.2K
12:12 497.90 497.90 497.89 497.89 39.7K
12:13 497.92 497.95 497.92 497.95 28.6K
12:14 497.95 497.95 497.90 497.90 39.5K
12:15 497.92 497.95 497.92 497.93 46.9K
12:16 497.88 497.88 497.82 497.82 52.9K
12:17 497.79 497.85 497.79 497.85 67.8K
12:18 497.85 497.94 497.85 497.94 36.9K
12:19 497.97 497.97 497.96 497.96 35.5K
12:20 497.96 497.96 497.89 497.89 70.9K
12:21 497.86 497.88 497.85 497.86 49.6K
12:22 497.85 498.00 497.85 498.00 47.8K
12:23 498.01 498.04 498.00 498.00 40.6K
12:24 498.02 498.03 498.02 498.02 24.4K
12:25 497.99 498.14 497.99 498.14 67.5K
12:26 498.15 498.38 498.15 498.38 72.6K
12:27 498.36 498.36 498.30 498.34 51.0K
12:28 498.32 498.32 498.26 498.27 53.0K
12:29 498.27 498.29 498.27 498.29 38.8K
12:30 498.33 498.37 498.33 498.36 52.6K
12:31 498.37 498.44 498.35 498.44 58.1K
12:32 498.50 498.50 498.47 498.47 35.7K
12:33 498.47 498.47 498.46 498.46 35.4K
12:34 498.46 498.46 498.43 498.44 34.2K
12:35 498.45 498.45 498.37 498.37 39.4K
12:36 498.37 498.37 498.30 498.30 39.7K
12:37 498.28 498.29 498.15 498.15 54.1K
12:38 498.13 498.14 498.04 498.04 68.7K
12:39 498.06 498.06 498.05 498.06 44.8K
12:40 498.06 498.06 498.04 498.04 36.3K
12:41 498.06 498.11 498.06 498.11 141.3K
12:42 498.11 498.11 498.10 498.10 37.9K
12:43 498.10 498.17 498.10 498.14 52.6K
12:44 498.16 498.17 498.14 498.16 304.6K
12:45 498.17 498.17 498.07 498.07 67.9K
12:46 498.07 498.15 498.07 498.15 48.2K
12:47 498.14 498.14 498.00 498.00 71.8K
12:48 497.99 498.03 497.99 498.02 76.5K
12:49 498.03 498.04 498.02 498.02 26.7K
12:50 498.06 498.18 498.06 498.16 50.1K
12:51 498.15 498.15 498.10 498.11 72.2K
12:52 498.13 498.25 498.13 498.25 103.3K
12:53 498.26 498.28 498.26 498.27 42.3K
12:54 498.27 498.30 498.26 498.30 95.8K
12:55 498.35 498.38 498.35 498.38 42.3K
12:56 498.38 498.40 498.38 498.38 53.4K
12:57 498.39 498.39 498.36 498.36 27.0K
12:58 498.35 498.35 498.34 498.35 19.7K
12:59 498.35 498.36 498.35 498.35 55.9K
13:00 498.31 498.34 498.31 498.32 68.0K
13:01 498.41 498.47 498.41 498.47 59.7K
13:02 498.49 498.49 498.46 498.46 28.6K
13:03 498.46 498.48 498.46 498.47 24.9K
13:04 498.49 498.73 498.49 498.73 66.6K
13:05 498.74 498.74 498.69 498.69 91.2K
13:06 498.67 498.67 498.65 498.65 24.9K
13:07 498.64 498.64 498.47 498.47 72.6K
13:08 498.46 498.47 498.46 498.46 22.7K
13:09 498.46 498.55 498.46 498.55 47.4K
13:10 498.57 498.65 498.57 498.65 89.3K
13:11 498.65 498.68 498.65 498.68 21.6K
13:12 498.68 498.74 498.68 498.73 39.4K
13:13 498.73 498.73 498.69 498.70 51.6K
13:14 498.69 498.71 498.68 498.68 32.8K
13:15 498.70 498.70 498.70 498.70 31.8K
13:16 498.71 498.75 498.71 498.74 45.0K
13:17 498.75 498.75 498.71 498.71 42.4K
13:18 498.66 498.68 498.66 498.68 42.6K
13:19 498.69 498.69 498.65 498.65 26.3K
13:20 498.65 498.68 498.65 498.66 27.5K
13:21 498.65 498.65 498.62 498.62 37.3K
13:22 498.61 498.62 498.61 498.61 49.5K
13:23 498.62 498.62 498.52 498.52 54.9K
13:24 498.52 498.52 498.49 498.50 29.2K
13:25 498.50 498.63 498.50 498.63 76.9K
13:26 498.64 498.64 498.60 498.60 38.0K
13:27 498.52 498.52 498.46 498.46 32.6K
13:28 498.45 498.45 498.44 498.44 47.5K
13:29 498.43 498.48 498.43 498.48 22.6K
13:30 498.48 498.48 498.47 498.48 17.5K
13:31 498.47 498.50 498.47 498.50 34.3K
13:32 498.52 498.56 498.52 498.56 26.8K
13:33 498.56 498.56 498.53 498.55 34.3K
13:34 498.56 498.66 498.56 498.66 41.9K
13:35 498.67 498.71 498.65 498.71 31.1K
13:36 498.70 498.76 498.70 498.76 33.5K
13:37 498.78 498.87 498.78 498.87 55.4K
13:38 498.87 498.87 498.85 498.85 27.5K
13:39 498.84 498.84 498.82 498.82 41.8K
13:40 498.84 498.89 498.84 498.89 83.4K
13:41 498.89 498.91 498.89 498.91 31.4K
13:42 498.90 498.90 498.86 498.86 32.0K
13:43 498.86 498.86 498.81 498.81 30.9K
13:44 498.83 498.83 498.83 498.83 19.6K
13:45 498.86 498.88 498.86 498.88 32.4K
13:46 498.90 498.94 498.90 498.92 36.2K
13:47 498.93 498.93 498.83 498.83 43.9K
13:48 498.82 498.93 498.82 498.93 51.1K
13:49 498.91 498.92 498.91 498.92 23.1K
13:50 498.91 498.93 498.89 498.93 34.2K
13:51 498.93 498.93 498.92 498.93 33.8K
13:52 498.95 498.99 498.95 498.98 37.0K
13:53 498.98 498.99 498.98 498.98 32.2K
13:54 498.98 498.98 498.98 498.98 47.6K
13:55 498.98 499.06 498.98 499.06 67.7K
13:56 499.09 499.11 499.09 499.09 43.9K
13:57 499.10 499.10 499.09 499.09 18.2K
13:58 499.10 499.12 499.10 499.12 31.5K
13:59 499.10 499.10 499.08 499.10 38.6K
14:00 499.08 499.10 499.06 499.10 42.2K
14:01 499.09 499.09 499.07 499.08 44.7K
14:02 499.13 499.18 499.12 499.18 43.3K
14:03 499.17 499.18 499.16 499.16 19.9K
14:04 499.17 499.17 499.10 499.11 62.0K
14:05 499.09 499.09 499.07 499.09 33.8K
14:06 499.15 499.19 499.15 499.19 47.8K
14:07 499.20 499.23 499.20 499.22 53.2K
14:08 499.20 499.21 499.20 499.21 31.1K
14:09 499.25 499.26 499.21 499.21 54.0K
14:10 499.21 499.21 499.20 499.21 40.9K
14:11 499.25 499.27 499.25 499.27 56.7K
14:12 499.26 499.29 499.26 499.29 37.6K
14:13 499.29 499.29 499.27 499.27 47.9K
14:14 499.31 499.33 499.31 499.31 41.1K
14:15 499.30 499.31 499.30 499.31 44.8K
14:16 499.32 499.32 499.28 499.30 42.2K
14:17 499.33 499.38 499.33 499.38 56.7K
14:18 499.39 499.47 499.39 499.47 48.5K
14:19 499.46 499.49 499.45 499.49 37.2K
14:20 499.50 499.50 499.42 499.43 59.4K
14:21 499.38 499.38 499.32 499.32 51.3K
14:22 499.27 499.32 499.27 499.32 80.1K
14:23 499.31 499.31 499.30 499.30 34.5K
14:24 499.28 499.31 499.28 499.31 25.2K
14:25 499.35 499.35 499.31 499.31 42.8K
14:26 499.23 499.23 499.19 499.20 47.9K
14:27 499.20 499.23 499.20 499.23 38.8K
14:28 499.24 499.29 499.24 499.29 33.4K
14:29 499.24 499.24 499.13 499.13 61.7K
14:30 499.11 499.11 499.00 499.00 85.2K
14:31 498.98 498.98 498.96 498.97 39.0K
14:32 498.97 499.06 498.97 499.06 40.6K
14:33 499.06 499.09 499.06 499.09 43.5K
14:34 499.08 499.09 499.08 499.08 23.3K
14:35 499.10 499.12 499.10 499.12 37.9K
14:36 499.15 499.15 499.12 499.12 67.3K
14:37 499.13 499.17 499.13 499.17 40.3K
14:38 499.20 499.20 499.19 499.19 63.3K
14:39 499.17 499.17 499.16 499.16 32.9K
14:40 499.15 499.19 499.15 499.17 50.2K
14:41 499.18 499.18 499.16 499.16 17.3K
14:42 499.18 499.18 499.16 499.16 30.1K
14:43 499.15 499.15 499.13 499.13 22.6K
14:44 499.14 499.20 499.14 499.20 40.7K
14:45 499.22 499.33 499.22 499.31 73.9K
14:46 499.31 499.31 499.27 499.27 24.8K
14:47 499.27 499.28 499.27 499.28 18.3K
14:48 499.27 499.27 499.25 499.27 40.0K
14:49 499.28 499.30 499.27 499.30 37.5K
14:50 499.29 499.29 499.25 499.25 45.3K
14:51 499.19 499.19 499.14 499.16 75.7K
14:52 499.14 499.18 499.10 499.18 52.3K
14:53 499.18 499.22 499.18 499.22 20.8K
14:54 499.21 499.22 499.21 499.22 45.0K
14:55 499.21 499.21 499.18 499.21 36.2K
14:56 499.21 499.22 499.20 499.22 36.5K
14:57 499.22 499.30 499.22 499.30 56.3K
14:58 499.29 499.30 499.29 499.30 35.8K
14:59 499.28 499.30 499.28 499.29 61.7K
15:00 499.28 499.28 499.27 499.27 41.8K
15:01 499.20 499.20 499.12 499.12 89.8K
15:02 499.12 499.12 499.05 499.05 51.3K
15:03 499.00 499.00 498.97 498.97 33.6K
15:04 498.97 498.97 498.87 498.91 54.6K
15:05 498.91 498.92 498.90 498.92 42.6K
15:06 498.91 498.91 498.85 498.85 29.0K
15:07 498.85 498.85 498.76 498.79 64.7K
15:08 498.82 498.93 498.82 498.93 65.3K
15:09 498.97 499.02 498.97 499.02 35.2K
15:10 499.03 499.05 499.03 499.03 64.7K
15:11 499.03 499.03 498.96 498.96 31.4K
15:12 498.98 498.98 498.96 498.97 58.9K
15:13 498.99 498.99 498.88 498.88 53.6K
15:14 498.87 498.87 498.83 498.84 51.3K
15:15 498.86 498.88 498.86 498.88 70.4K
15:16 498.88 498.91 498.88 498.91 33.9K
15:17 498.88 498.94 498.87 498.94 93.1K
15:18 499.00 499.07 499.00 499.07 122.3K
15:19 499.07 499.13 499.07 499.11 74.2K
15:20 499.12 499.12 499.07 499.08 27.8K
15:21 499.09 499.09 498.94 498.94 79.0K
15:22 498.95 498.97 498.95 498.95 61.7K
15:23 498.96 498.98 498.96 498.98 46.4K
15:24 498.99 498.99 498.96 498.96 69.0K
15:25 498.95 499.00 498.95 499.00 101.4K
15:26 499.01 499.06 499.01 499.05 41.6K
15:27 499.04 499.06 499.04 499.06 49.6K
15:28 499.05 499.05 498.97 498.97 43.8K
15:29 498.98 499.05 498.98 499.02 98.1K
15:30 498.99 499.02 498.98 499.02 62.0K
15:31 499.01 499.03 498.95 498.95 76.9K
15:32 498.89 498.91 498.89 498.91 73.4K
15:33 498.93 498.94 498.92 498.93 76.5K
15:34 498.92 498.92 498.89 498.89 70.8K
15:35 498.91 498.92 498.90 498.92 56.3K
15:36 498.89 498.89 498.86 498.86 85.1K
15:37 498.90 498.90 498.87 498.87 68.3K
15:38 498.86 498.88 498.86 498.86 76.9K
15:39 498.90 498.95 498.90 498.94 69.7K
15:40 498.92 498.92 498.86 498.86 103.1K
15:41 498.86 498.89 498.86 498.89 48.6K
15:42 498.91 498.91 498.88 498.88 95.5K
15:43 498.82 498.82 498.74 498.74 137.3K
15:44 498.73 498.73 498.68 498.68 97.5K
15:45 498.72 498.80 498.72 498.80 141.8K
15:46 498.79 498.82 498.79 498.82 93.0K
15:47 498.81 498.85 498.81 498.85 136.6K
15:48 498.84 498.92 498.84 498.92 156.1K
15:49 498.92 499.02 498.90 499.02 207.5K
15:50 499.22 499.59 499.22 499.59 638.7K
15:51 499.66 499.76 499.65 499.76 231.1K
15:52 499.78 499.78 499.62 499.62 350.1K
15:53 499.65 499.70 499.65 499.70 175.7K
15:54 499.69 499.70 499.59 499.59 267.5K
15:55 499.60 499.60 499.51 499.51 295.5K
15:56 499.43 499.49 499.36 499.36 497.6K
15:57 499.41 499.59 499.41 499.59 297.6K
15:58 499.56 499.56 499.53 499.55 312.7K
15:59 499.57 499.68 499.56 499.56 663.8K
16:00 499.59 499.59 499.59 499.59 40,370.0K
16:01 499.59 499.59 499.59 499.59 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