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
09:30 498.11 498.11 497.01 497.01 2,035.3K
09:31 496.61 496.65 496.46 496.46 203.4K
09:32 496.39 496.72 496.39 496.67 206.3K
09:33 496.52 496.52 496.11 496.11 169.4K
09:34 496.26 496.27 496.17 496.17 183.2K
09:35 496.25 496.25 496.05 496.05 216.4K
09:36 495.97 496.01 495.97 496.01 179.6K
09:37 495.95 496.05 495.92 495.92 113.6K
09:38 495.67 495.81 495.67 495.81 134.9K
09:39 495.85 495.85 495.67 495.67 154.2K
09:40 495.67 495.67 495.35 495.35 169.2K
09:41 495.22 495.22 495.11 495.17 198.6K
09:42 495.16 495.16 495.03 495.03 95.5K
09:43 495.01 495.11 495.00 495.11 82.3K
09:44 495.13 495.22 495.13 495.21 60.0K
09:45 495.26 495.26 495.14 495.19 110.0K
09:46 495.17 495.17 495.08 495.12 1,102.1K
09:47 495.10 495.19 495.10 495.14 78.4K
09:48 495.10 495.10 494.87 494.91 1,626.9K
09:49 494.87 494.87 494.67 494.67 103.5K
09:50 494.67 494.67 494.37 494.46 97.7K
09:51 494.48 494.69 494.45 494.69 89.9K
09:52 494.63 494.67 494.57 494.57 101.6K
09:53 494.51 494.61 494.51 494.57 122.2K
09:54 494.41 494.76 494.41 494.76 96.3K
09:55 494.77 494.82 494.77 494.80 86.5K
09:56 494.81 494.81 494.73 494.77 65.9K
09:57 494.75 494.75 494.60 494.60 125.5K
09:58 494.59 494.65 494.59 494.65 63.9K
09:59 494.64 494.64 494.59 494.59 148.1K
10:00 494.56 494.56 494.45 494.47 99.2K
10:01 494.49 494.77 494.49 494.77 137.8K
10:02 495.01 495.11 494.83 494.83 149.5K
10:03 494.82 494.82 494.61 494.62 119.7K
10:04 494.60 494.67 494.59 494.67 124.8K
10:05 494.51 494.70 494.51 494.70 106.1K
10:06 494.71 494.83 494.65 494.81 67.5K
10:07 494.87 494.98 494.87 494.98 83.0K
10:08 495.13 495.19 495.09 495.09 92.6K
10:09 495.07 495.07 494.97 495.00 62.8K
10:10 495.14 495.14 494.92 494.92 116.7K
10:11 494.96 495.02 494.96 495.02 47.0K
10:12 495.07 495.07 495.05 495.05 83.3K
10:13 495.01 495.02 494.99 494.99 75.3K
10:14 495.02 495.14 495.02 495.11 63.6K
10:15 495.07 495.07 494.97 494.98 63.5K
10:16 495.06 495.08 494.99 494.99 73.6K
10:17 494.93 494.93 494.87 494.87 46.0K
10:18 494.84 495.03 494.84 495.03 101.8K
10:19 494.98 495.04 494.98 495.04 54.9K
10:20 495.03 495.07 495.03 495.07 54.4K
10:21 495.03 495.07 495.00 495.07 80.3K
10:22 495.11 495.46 495.11 495.44 90.1K
10:23 495.45 495.45 495.42 495.45 39.9K
10:24 495.36 495.36 495.03 495.03 133.1K
10:25 495.00 495.23 494.99 495.23 73.9K
10:26 495.27 495.31 495.27 495.27 66.3K
10:27 495.22 495.22 495.14 495.15 75.6K
10:28 495.14 495.17 495.14 495.17 58.2K
10:29 495.17 495.19 495.17 495.18 256.9K
10:30 495.21 495.33 495.18 495.33 109.7K
10:31 495.27 495.35 495.27 495.29 83.4K
10:32 495.34 495.36 495.26 495.26 66.9K
10:33 495.25 495.27 495.23 495.27 54.6K
10:34 495.22 495.22 495.08 495.11 103.2K
10:35 495.14 495.14 495.04 495.04 60.8K
10:36 494.98 494.98 494.88 494.88 106.6K
10:37 494.90 494.98 494.90 494.98 81.0K
10:38 495.20 495.21 495.19 495.19 71.4K
10:39 495.13 495.23 495.06 495.23 143.8K
10:40 495.25 495.38 495.25 495.36 144.7K
10:41 495.31 495.31 495.12 495.12 71.9K
10:42 495.02 495.02 494.91 494.94 113.0K
10:43 494.95 494.99 494.95 494.98 47.8K
10:44 494.96 495.04 494.96 494.99 55.9K
10:45 494.97 495.23 494.97 495.23 112.3K
10:46 495.32 495.32 495.10 495.10 74.2K
10:47 495.11 495.12 495.04 495.04 72.3K
10:48 495.01 495.01 494.91 494.93 113.6K
10:49 494.94 494.94 494.80 494.89 76.5K
10:50 494.83 495.08 494.83 495.08 70.7K
10:51 495.05 495.12 495.05 495.12 83.9K
10:52 495.10 495.12 495.10 495.11 31.0K
10:53 495.22 495.25 495.22 495.25 74.1K
10:54 495.19 495.19 495.18 495.18 65.9K
10:55 495.14 495.21 495.14 495.18 63.6K
10:56 495.20 495.32 495.20 495.32 64.6K
10:57 495.31 495.31 495.25 495.27 41.5K
10:58 495.26 495.29 495.26 495.29 53.8K
10:59 495.28 495.29 495.22 495.27 51.2K
11:00 495.27 495.27 495.26 495.26 38.2K
11:01 495.30 495.30 495.22 495.22 58.1K
11:02 495.18 495.40 495.18 495.40 59.4K
11:03 495.40 495.40 495.29 495.31 103.9K
11:04 495.32 495.43 495.32 495.43 40.8K
11:05 495.43 495.45 495.43 495.45 48.0K
11:06 495.58 495.69 495.58 495.69 113.6K
11:07 495.70 496.02 495.70 496.02 199.2K
11:08 496.02 496.06 496.00 496.06 95.4K
11:09 496.10 496.30 496.09 496.30 119.3K
11:10 496.30 496.37 496.24 496.24 77.5K
11:11 496.14 496.21 496.14 496.21 60.9K
11:12 496.20 496.24 496.19 496.24 72.6K
11:13 496.25 496.27 496.18 496.27 39.0K
11:14 496.23 496.23 496.19 496.20 48.9K
11:15 496.18 496.25 496.11 496.25 141.3K
11:16 496.34 496.36 496.24 496.24 77.0K
11:17 496.25 496.27 496.22 496.22 35.4K
11:18 496.22 496.39 496.22 496.39 58.2K
11:19 496.44 496.44 496.39 496.40 55.7K
11:20 496.41 496.42 496.41 496.41 35.4K
11:21 496.42 496.42 496.39 496.39 47.5K
11:22 496.40 496.42 496.33 496.33 86.1K
11:23 496.33 496.38 496.31 496.38 49.0K
11:24 496.36 496.36 496.33 496.33 46.1K
11:25 496.33 496.39 496.33 496.38 25.7K
11:26 496.37 496.47 496.37 496.47 46.9K
11:27 496.64 496.64 496.61 496.63 69.8K
11:28 496.62 496.62 496.58 496.58 39.2K
11:29 496.62 496.79 496.62 496.79 85.0K
11:30 496.83 496.90 496.77 496.90 136.9K
11:31 496.87 496.87 496.86 496.87 64.5K
11:32 496.84 496.84 496.81 496.81 45.7K
11:33 496.75 496.76 496.73 496.76 39.3K
11:34 496.75 496.75 496.72 496.72 67.0K
11:35 496.72 496.75 496.72 496.75 28.8K
11:36 496.72 496.73 496.68 496.73 54.9K
11:37 496.89 496.89 496.81 496.82 88.0K
11:38 496.81 496.86 496.81 496.86 36.7K
11:39 496.95 497.04 496.95 497.02 115.1K
11:40 496.99 497.03 496.99 497.03 61.2K
11:41 497.06 497.07 497.01 497.07 39.8K
11:42 497.04 497.04 496.98 496.99 53.5K
11:43 497.04 497.18 497.04 497.18 60.8K
11:44 497.22 497.24 497.22 497.22 43.8K
11:45 497.19 497.21 497.19 497.21 41.6K
11:46 497.20 497.21 497.15 497.15 52.4K
11:47 497.15 497.15 496.92 496.92 86.5K
11:48 496.81 496.81 496.66 496.75 120.5K
11:49 496.70 496.70 496.67 496.67 44.9K
11:50 496.62 496.63 496.59 496.63 66.0K
11:51 496.61 496.61 496.56 496.58 55.2K
11:52 496.56 496.57 496.56 496.57 39.3K
11:53 496.58 496.58 496.55 496.55 45.3K
11:54 496.56 496.56 496.50 496.51 34.8K
11:55 496.49 496.50 496.46 496.50 42.7K
11:56 496.53 496.59 496.53 496.56 38.5K
11:57 496.62 496.62 496.52 496.52 51.3K
11:58 496.53 496.53 496.51 496.51 20.4K
11:59 496.51 496.58 496.51 496.57 52.1K
12:00 496.55 496.57 496.53 496.55 55.7K
12:01 496.53 496.59 496.52 496.59 47.1K
12:02 496.61 496.86 496.61 496.86 68.5K
12:03 496.87 496.87 496.83 496.84 35.4K
12:04 496.84 496.84 496.78 496.80 27.1K
12:05 496.76 496.81 496.75 496.81 48.8K
12:06 496.87 496.87 496.81 496.81 66.5K
12:07 496.80 496.84 496.80 496.84 31.8K
12:08 496.84 496.84 496.78 496.78 24.4K
12:09 496.76 496.76 496.64 496.64 43.3K
12:10 496.64 496.70 496.64 496.70 57.0K
12:11 496.70 496.70 496.69 496.70 89.9K
12:12 496.71 496.82 496.71 496.82 93.7K
12:13 496.91 496.92 496.90 496.90 101.8K
12:14 496.91 496.91 496.91 496.91 46.9K
12:15 496.84 496.86 496.82 496.86 51.8K
12:16 496.86 496.87 496.85 496.85 25.7K
12:17 496.83 496.84 496.82 496.84 92.5K
12:18 496.84 496.89 496.84 496.89 170.4K
12:19 496.87 496.90 496.87 496.90 44.7K
12:20 496.91 496.97 496.91 496.97 60.3K
12:21 496.99 497.05 496.99 497.05 131.6K
12:22 497.05 497.09 497.05 497.09 69.9K
12:23 497.09 497.11 496.98 496.98 87.5K
12:24 496.93 496.99 496.93 496.99 58.1K
12:25 496.99 497.00 496.98 496.98 31.8K
12:26 496.97 497.04 496.97 497.00 54.6K
12:27 497.00 497.00 496.85 496.90 88.4K
12:28 496.89 496.89 496.86 496.86 31.5K
12:29 496.85 496.85 496.74 496.74 49.2K
12:30 496.73 496.73 496.67 496.70 43.0K
12:31 496.69 496.71 496.69 496.71 93.7K
12:32 496.71 496.75 496.69 496.75 47.1K
12:33 496.80 496.81 496.77 496.81 59.9K
12:34 496.80 496.86 496.80 496.86 62.0K
12:35 496.88 496.90 496.88 496.90 39.2K
12:36 496.91 496.91 496.83 496.83 73.4K
12:37 496.87 496.93 496.87 496.93 163.6K
12:38 496.95 496.95 496.93 496.93 27.8K
12:39 496.93 496.93 496.85 496.85 70.8K
12:40 496.85 496.88 496.85 496.88 34.6K
12:41 496.91 496.92 496.91 496.92 49.9K
12:42 496.90 496.90 496.84 496.84 79.0K
12:43 496.81 496.94 496.81 496.94 45.3K
12:44 496.95 496.95 496.92 496.94 54.0K
12:45 496.94 496.99 496.92 496.99 317.8K
12:46 497.01 497.06 497.01 497.06 29.8K
12:47 497.05 497.16 497.05 497.16 52.8K
12:48 497.17 497.30 497.14 497.30 49.0K
12:49 497.30 497.35 497.30 497.35 37.7K
12:50 497.35 497.37 497.35 497.36 33.0K
12:51 497.38 497.38 497.33 497.35 52.6K
12:52 497.35 497.35 497.32 497.33 47.4K
12:53 497.34 497.37 497.34 497.37 30.1K
12:54 497.35 497.35 497.17 497.17 58.7K
12:55 497.16 497.16 497.11 497.15 42.8K
12:56 497.15 497.15 497.01 497.01 50.7K
12:57 496.98 496.98 496.89 496.89 56.5K
12:58 496.86 496.94 496.86 496.94 30.0K
12:59 497.06 497.25 497.06 497.25 60.8K
13:00 497.22 497.22 497.16 497.16 51.5K
13:01 497.11 497.11 497.09 497.09 36.7K
13:02 497.12 497.15 497.12 497.15 43.1K
13:03 497.12 497.19 497.11 497.19 92.1K
13:04 497.18 497.18 497.13 497.13 102.7K
13:05 497.13 497.14 497.13 497.14 22.2K
13:06 497.15 497.15 497.09 497.11 54.2K
13:07 497.14 497.32 497.14 497.32 103.9K
13:08 497.32 497.34 497.32 497.34 157.6K
13:09 497.34 497.34 497.32 497.34 41.2K
13:10 497.33 497.51 497.33 497.51 47.2K
13:11 497.52 497.55 497.51 497.54 39.9K
13:12 497.58 497.70 497.58 497.70 46.3K
13:13 497.67 497.74 497.67 497.74 40.6K
13:14 497.75 497.80 497.75 497.80 44.9K
13:15 497.79 497.84 497.79 497.84 32.0K
13:16 497.91 497.99 497.91 497.96 132.1K
13:17 497.92 497.92 497.91 497.92 53.3K
13:18 497.87 497.87 497.86 497.86 55.1K
13:19 497.90 497.90 497.77 497.77 49.6K
13:20 497.78 497.80 497.78 497.80 30.8K
13:21 497.81 497.81 497.71 497.73 45.6K
13:22 497.71 497.79 497.71 497.79 29.0K
13:23 497.80 497.80 497.73 497.73 36.5K
13:24 497.74 497.74 497.67 497.67 36.3K
13:25 497.68 497.68 497.64 497.65 101.9K
13:26 497.67 497.67 497.55 497.55 90.2K
13:27 497.55 497.56 497.51 497.55 27.6K
13:28 497.56 497.61 497.56 497.61 28.4K
13:29 497.63 497.69 497.63 497.69 27.3K
13:30 497.68 497.68 497.63 497.64 44.0K
13:31 497.64 497.64 497.63 497.63 23.0K
13:32 497.69 497.74 497.68 497.68 66.1K
13:33 497.67 497.69 497.66 497.69 27.4K
13:34 497.73 497.74 497.73 497.74 30.5K
13:35 497.77 497.83 497.77 497.83 52.1K
13:36 497.84 497.84 497.72 497.72 62.0K
13:37 497.69 497.69 497.66 497.66 29.7K
13:38 497.66 497.68 497.66 497.68 27.9K
13:39 497.68 497.68 497.65 497.66 26.7K
13:40 497.65 497.65 497.59 497.59 44.4K
13:41 497.55 497.56 497.49 497.49 48.9K
13:42 497.49 497.49 497.44 497.45 55.6K
13:43 497.45 497.52 497.45 497.52 66.1K
13:44 497.50 497.52 497.50 497.51 23.1K
13:45 497.45 497.45 497.41 497.43 49.4K
13:46 497.43 497.46 497.43 497.43 28.0K
13:47 497.42 497.45 497.41 497.45 23.5K
13:48 497.42 497.42 497.29 497.33 67.6K
13:49 497.34 497.40 497.34 497.39 531.9K
13:50 497.37 497.43 497.37 497.43 55.3K
13:51 497.44 497.44 497.39 497.44 60.1K
13:52 497.46 497.63 497.46 497.63 50.7K
13:53 497.67 497.69 497.67 497.68 56.0K
13:54 497.60 497.67 497.60 497.67 60.2K
13:55 497.72 497.84 497.72 497.84 66.0K
13:56 497.82 497.90 497.82 497.90 35.1K
13:57 497.86 497.87 497.83 497.87 46.7K
13:58 497.89 497.97 497.89 497.97 63.3K
13:59 497.98 497.98 497.91 497.91 64.1K
14:00 497.92 497.98 497.92 497.98 46.0K
14:01 497.94 497.94 497.91 497.91 49.5K
14:02 497.91 497.93 497.91 497.93 39.2K
14:03 497.93 498.02 497.89 498.02 45.0K
14:04 498.04 498.04 498.00 498.00 20.9K
14:05 498.01 498.09 498.01 498.09 49.7K
14:06 498.03 498.03 497.90 497.90 69.2K
14:07 497.91 497.91 497.81 497.81 31.7K
14:08 497.69 497.69 497.64 497.65 42.9K
14:09 497.63 497.63 497.58 497.58 30.6K
14:10 497.69 497.79 497.69 497.79 49.2K
14:11 497.80 497.81 497.79 497.79 29.9K
14:12 497.81 497.81 497.77 497.77 33.8K
14:13 497.76 497.76 497.71 497.71 40.6K
14:14 497.71 497.71 497.68 497.70 28.3K
14:15 497.70 497.72 497.69 497.72 51.1K
14:16 497.74 497.75 497.71 497.71 31.5K
14:17 497.70 497.70 497.69 497.69 26.8K
14:18 497.66 497.66 497.62 497.64 55.0K
14:19 497.64 497.64 497.61 497.61 31.4K
14:20 497.61 497.61 497.52 497.52 42.0K
14:21 497.44 497.44 497.32 497.32 67.7K
14:22 497.27 497.27 497.23 497.23 34.8K
14:23 497.22 497.25 497.22 497.25 36.3K
14:24 497.25 497.39 497.25 497.39 50.8K
14:25 497.39 497.46 497.39 497.46 35.2K
14:26 497.44 497.56 497.44 497.56 38.0K
14:27 497.54 497.54 497.48 497.52 57.3K
14:28 497.53 497.54 497.52 497.52 33.5K
14:29 497.53 497.53 497.51 497.51 20.6K
14:30 497.47 497.47 497.44 497.45 57.0K
14:31 497.47 497.65 497.47 497.65 111.7K
14:32 497.67 497.70 497.67 497.67 38.9K
14:33 497.67 497.67 497.62 497.63 36.4K
14:34 497.59 497.61 497.59 497.60 26.1K
14:35 497.60 497.64 497.59 497.64 21.7K
14:36 497.67 497.67 497.64 497.64 32.6K
14:37 497.64 497.64 497.53 497.54 48.3K
14:38 497.53 497.53 497.41 497.41 99.6K
14:39 497.38 497.38 497.35 497.36 64.7K
14:40 497.35 497.35 497.33 497.33 40.5K
14:41 497.33 497.38 497.33 497.38 59.9K
14:42 497.38 497.40 497.35 497.40 188.7K
14:43 497.41 497.47 497.41 497.46 33.4K
14:44 497.42 497.42 497.39 497.39 58.1K
14:45 497.39 497.41 497.38 497.41 22.9K
14:46 497.42 497.42 497.40 497.42 38.1K
14:47 497.45 497.48 497.45 497.48 43.2K
14:48 497.48 497.48 497.46 497.47 21.6K
14:49 497.46 497.47 497.45 497.45 26.3K
14:50 497.45 497.45 497.42 497.42 30.0K
14:51 497.37 497.37 497.31 497.34 84.2K
14:52 497.34 497.34 497.31 497.32 40.3K
14:53 497.31 497.42 497.31 497.42 93.0K
14:54 497.39 497.39 497.38 497.38 66.0K
14:55 497.37 497.38 497.36 497.36 55.8K
14:56 497.36 497.37 497.35 497.37 32.6K
14:57 497.38 497.42 497.38 497.42 49.0K
14:58 497.44 497.44 497.40 497.41 44.3K
14:59 497.42 497.42 497.38 497.38 20.7K
15:00 497.36 497.36 497.31 497.31 66.3K
15:01 497.35 497.40 497.35 497.39 47.1K
15:02 497.34 497.34 497.31 497.31 37.8K
15:03 497.29 497.29 497.19 497.19 40.8K
15:04 497.19 497.19 497.13 497.13 21.9K
15:05 497.10 497.10 497.07 497.09 73.7K
15:06 497.08 497.08 497.05 497.05 64.7K
15:07 497.05 497.06 497.04 497.05 48.4K
15:08 497.05 497.23 497.05 497.21 61.7K
15:09 497.20 497.20 497.16 497.19 82.6K
15:10 497.18 497.19 497.17 497.19 45.9K
15:11 497.20 497.22 497.20 497.20 32.2K
15:12 497.14 497.14 497.11 497.14 40.0K
15:13 497.17 497.35 497.17 497.35 63.0K
15:14 497.35 497.38 497.35 497.38 42.3K
15:15 497.37 497.37 497.32 497.34 55.4K
15:16 497.35 497.36 497.35 497.36 51.0K
15:17 497.40 497.47 497.40 497.47 87.0K
15:18 497.46 497.48 497.45 497.48 49.8K
15:19 497.55 497.57 497.55 497.56 71.2K
15:20 497.54 497.54 497.51 497.51 43.9K
15:21 497.49 497.49 497.46 497.46 55.1K
15:22 497.45 497.54 497.45 497.54 52.4K
15:23 497.54 497.54 497.52 497.52 39.4K
15:24 497.51 497.51 497.46 497.46 52.8K
15:25 497.45 497.46 497.36 497.36 82.7K
15:26 497.33 497.34 497.30 497.30 57.7K
15:27 497.22 497.23 497.13 497.13 72.7K
15:28 497.12 497.12 497.03 497.03 91.5K
15:29 497.03 497.03 497.02 497.02 46.6K
15:30 497.00 497.04 497.00 497.04 98.9K
15:31 497.09 497.10 497.04 497.04 130.1K
15:32 497.02 497.09 497.02 497.09 187.0K
15:33 497.04 497.04 497.03 497.04 90.0K
15:34 497.04 497.04 496.98 496.98 111.0K
15:35 496.97 496.97 496.89 496.89 67.6K
15:36 496.90 496.94 496.90 496.90 87.8K
15:37 496.89 496.92 496.89 496.91 66.5K
15:38 496.92 496.99 496.92 496.96 90.1K
15:39 496.95 496.98 496.95 496.98 87.4K
15:40 496.97 497.08 496.97 497.08 118.3K
15:41 497.10 497.18 497.10 497.14 113.1K
15:42 497.08 497.08 497.04 497.08 122.1K
15:43 497.11 497.16 497.11 497.16 139.7K
15:44 497.18 497.23 497.18 497.23 330.0K
15:45 497.22 497.25 497.21 497.25 129.8K
15:46 497.24 497.27 497.21 497.21 141.5K
15:47 497.24 497.26 497.23 497.23 98.0K
15:48 497.23 497.28 497.23 497.28 101.2K
15:49 497.31 497.39 497.31 497.38 155.7K
15:50 497.43 497.49 497.43 497.49 674.9K
15:51 497.44 497.44 497.32 497.32 246.0K
15:52 497.33 497.41 497.33 497.41 174.4K
15:53 497.38 497.38 497.26 497.26 278.2K
15:54 497.22 497.22 497.12 497.12 238.1K
15:55 497.01 497.11 496.98 497.11 385.7K
15:56 497.13 497.13 497.03 497.03 590.7K
15:57 496.99 497.03 496.99 497.00 411.6K
15:58 497.00 497.00 496.90 496.91 410.5K
15:59 496.88 496.90 496.85 496.89 811.5K
16:00 496.85 496.86 496.85 496.86 52,090.6K
16:01 496.86 496.86 496.86 496.86 80.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据