S&PTSX Composite Low Volatility (GSPTXLV)

GSPTXLV
🏛️ 加拿大 →
564.87
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 498.62 500.21 498.62 500.21 4,895.6K
09:31 500.14 500.37 499.98 500.37 143.8K
09:32 500.38 500.71 500.34 500.71 97.8K
09:33 500.76 500.98 500.73 500.98 81.0K
09:34 500.89 501.14 500.89 501.14 112.2K
09:35 501.09 501.09 500.84 500.84 184.9K
09:36 500.78 500.91 500.78 500.91 111.1K
09:37 500.92 500.92 500.82 500.82 114.1K
09:38 500.83 500.83 500.68 500.68 125.0K
09:39 500.68 500.69 500.59 500.59 71.1K
09:40 500.49 500.49 500.30 500.30 111.5K
09:41 500.24 500.24 500.18 500.21 97.8K
09:42 500.19 500.35 500.19 500.35 113.2K
09:43 500.37 500.37 500.16 500.16 114.0K
09:44 500.27 500.31 500.27 500.28 100.9K
09:45 500.35 500.41 500.35 500.39 64.3K
09:46 500.52 500.63 500.50 500.50 87.2K
09:47 500.57 500.64 500.57 500.63 103.3K
09:48 500.61 500.61 500.34 500.34 100.9K
09:49 500.25 500.25 500.04 500.04 70.1K
09:50 500.02 500.07 499.97 500.07 130.0K
09:51 500.01 500.02 499.95 499.97 95.4K
09:52 499.99 499.99 499.81 499.94 92.6K
09:53 500.03 500.05 500.03 500.04 69.0K
09:54 500.03 500.34 500.03 500.34 148.4K
09:55 500.38 500.62 500.33 500.62 92.1K
09:56 500.64 500.67 500.58 500.58 81.8K
09:57 500.59 500.59 500.55 500.58 68.4K
09:58 500.60 500.60 500.51 500.51 87.5K
09:59 500.51 500.52 500.50 500.50 55.7K
10:00 500.55 500.55 500.53 500.53 57.9K
10:01 500.53 500.53 500.35 500.36 103.6K
10:02 500.24 500.37 500.22 500.37 115.2K
10:03 500.34 500.34 500.17 500.17 84.2K
10:04 500.19 500.20 500.14 500.20 77.6K
10:05 500.24 500.24 500.13 500.13 74.9K
10:06 500.13 500.19 500.13 500.14 79.6K
10:07 500.08 500.08 499.82 499.82 94.5K
10:08 499.81 499.96 499.81 499.96 73.2K
10:09 500.03 500.09 500.03 500.09 73.1K
10:10 500.09 500.09 500.06 500.06 68.1K
10:11 500.14 500.30 500.14 500.30 72.3K
10:12 500.31 500.32 500.31 500.31 52.5K
10:13 500.34 500.53 500.32 500.53 87.5K
10:14 500.52 500.56 500.52 500.55 41.6K
10:15 500.55 500.59 500.55 500.58 60.9K
10:16 500.57 500.64 500.57 500.64 44.7K
10:17 500.50 500.50 500.39 500.39 59.3K
10:18 500.30 500.30 500.29 500.30 52.0K
10:19 500.30 500.33 500.30 500.31 76.5K
10:20 500.22 500.22 499.90 499.90 105.5K
10:21 499.78 499.78 499.70 499.70 93.9K
10:22 499.73 499.73 499.62 499.62 76.0K
10:23 499.61 499.78 499.61 499.78 151.9K
10:24 499.77 499.77 499.66 499.66 104.2K
10:25 499.66 499.84 499.66 499.84 40.2K
10:26 499.86 499.94 499.84 499.94 63.0K
10:27 499.95 499.95 499.77 499.77 88.8K
10:28 499.78 499.79 499.72 499.72 57.8K
10:29 499.72 499.84 499.72 499.84 53.2K
10:30 499.87 499.94 499.87 499.94 70.4K
10:31 499.88 499.88 499.59 499.59 77.6K
10:32 499.58 499.78 499.58 499.78 64.8K
10:33 499.92 499.98 499.92 499.98 111.1K
10:34 499.99 500.06 499.99 500.03 76.9K
10:35 499.99 499.99 499.73 499.73 77.0K
10:36 499.74 499.84 499.74 499.84 64.1K
10:37 499.93 500.06 499.93 499.94 108.5K
10:38 499.94 499.97 499.94 499.97 33.2K
10:39 499.96 499.97 499.95 499.96 35.2K
10:40 499.95 500.04 499.95 500.04 63.1K
10:41 499.99 499.99 499.85 499.85 77.8K
10:42 499.79 499.79 499.78 499.79 55.5K
10:43 499.85 499.85 499.82 499.82 54.3K
10:44 499.84 499.88 499.83 499.88 74.4K
10:45 499.90 499.91 499.83 499.86 182.8K
10:46 499.89 499.89 499.76 499.76 56.9K
10:47 499.76 499.79 499.76 499.79 50.3K
10:48 499.81 500.01 499.81 500.01 78.6K
10:49 500.04 500.16 500.04 500.16 134.3K
10:50 500.16 500.19 500.16 500.18 89.0K
10:51 500.19 500.19 500.15 500.18 83.1K
10:52 500.20 500.22 500.20 500.20 61.5K
10:53 500.18 500.18 499.88 499.88 95.9K
10:54 499.89 500.02 499.89 500.02 56.8K
10:55 500.03 500.07 500.00 500.00 67.0K
10:56 499.99 500.00 499.97 499.97 48.2K
10:57 499.98 499.98 499.94 499.94 89.0K
10:58 499.93 499.93 499.91 499.91 40.0K
10:59 499.92 499.92 499.77 499.77 73.5K
11:00 499.76 499.76 499.69 499.69 302.8K
11:01 499.65 499.65 499.60 499.63 60.0K
11:02 499.59 499.59 499.29 499.29 139.1K
11:03 499.11 499.11 499.00 499.02 88.0K
11:04 498.97 498.97 498.89 498.94 85.1K
11:05 498.97 498.97 498.90 498.90 49.2K
11:06 498.87 498.94 498.85 498.94 57.8K
11:07 498.90 498.90 498.81 498.84 81.2K
11:08 498.84 498.84 498.80 498.81 41.5K
11:09 498.79 498.85 498.77 498.85 55.6K
11:10 498.85 498.88 498.84 498.88 57.8K
11:11 498.90 498.93 498.89 498.89 38.8K
11:12 499.00 499.02 498.90 498.90 72.8K
11:13 498.90 498.92 498.90 498.92 27.8K
11:14 498.94 499.08 498.94 499.08 71.7K
11:15 499.06 499.08 499.06 499.06 51.7K
11:16 499.06 499.09 499.01 499.09 62.2K
11:17 499.10 499.10 499.07 499.09 28.3K
11:18 499.08 499.08 499.01 499.01 88.8K
11:19 499.02 499.02 499.00 499.00 49.4K
11:20 499.05 499.05 498.90 498.90 80.8K
11:21 498.85 498.85 498.77 498.78 82.1K
11:22 498.76 498.76 498.56 498.56 82.4K
11:23 498.52 498.70 498.52 498.70 60.5K
11:24 498.82 499.05 498.82 499.05 84.7K
11:25 499.04 499.04 499.01 499.01 45.4K
11:26 498.98 498.98 498.93 498.98 40.2K
11:27 499.01 499.01 498.99 498.99 32.3K
11:28 498.99 499.10 498.99 499.10 41.1K
11:29 499.13 499.16 499.13 499.16 54.6K
11:30 499.17 499.17 499.11 499.17 75.6K
11:31 499.16 499.16 499.02 499.02 53.0K
11:32 498.97 498.97 498.87 498.87 80.0K
11:33 498.89 498.96 498.88 498.96 48.8K
11:34 499.01 499.05 499.00 499.05 43.9K
11:35 499.06 499.13 499.06 499.13 47.2K
11:36 499.16 499.30 499.16 499.30 65.2K
11:37 499.33 499.36 499.33 499.35 44.4K
11:38 499.36 499.36 499.35 499.36 39.9K
11:39 499.34 499.48 499.34 499.47 81.2K
11:40 499.48 499.65 499.48 499.65 79.3K
11:41 499.67 499.68 499.65 499.68 30.2K
11:42 499.65 499.65 499.47 499.47 64.2K
11:43 499.45 499.45 499.41 499.41 35.1K
11:44 499.41 499.43 499.40 499.43 34.3K
11:45 499.40 499.40 499.37 499.37 53.5K
11:46 499.32 499.32 499.31 499.31 47.8K
11:47 499.33 499.34 499.30 499.30 39.4K
11:48 499.32 499.43 499.32 499.43 63.7K
11:49 499.44 499.46 499.43 499.46 39.2K
11:50 499.48 499.48 499.44 499.45 55.7K
11:51 499.46 499.56 499.46 499.56 49.9K
11:52 499.58 499.58 499.53 499.53 66.1K
11:53 499.46 499.46 499.37 499.37 74.9K
11:54 499.37 499.37 499.22 499.22 55.3K
11:55 499.24 499.29 499.24 499.29 67.8K
11:56 499.29 499.35 499.29 499.35 35.2K
11:57 499.31 499.31 499.26 499.26 51.6K
11:58 499.29 499.35 499.29 499.35 48.4K
11:59 499.38 499.38 499.37 499.38 34.5K
12:00 499.40 499.57 499.40 499.57 79.6K
12:01 499.57 499.69 499.57 499.69 62.6K
12:02 499.69 499.71 499.58 499.59 82.0K
12:03 499.58 499.60 499.57 499.58 43.7K
12:04 499.58 499.59 499.58 499.59 24.9K
12:05 499.62 499.62 499.60 499.60 51.0K
12:06 499.57 499.57 499.49 499.49 48.7K
12:07 499.45 499.45 499.39 499.39 80.5K
12:08 499.40 499.41 499.40 499.41 35.7K
12:09 499.39 499.39 499.38 499.38 46.7K
12:10 499.39 499.41 499.39 499.41 43.5K
12:11 499.42 499.50 499.42 499.46 45.1K
12:12 499.48 499.53 499.48 499.53 40.7K
12:13 499.57 499.69 499.57 499.69 49.0K
12:14 499.69 499.70 499.68 499.70 50.7K
12:15 499.66 499.66 499.60 499.61 60.0K
12:16 499.60 499.61 499.57 499.57 42.5K
12:17 499.55 499.55 499.48 499.48 56.5K
12:18 499.47 499.47 499.44 499.44 56.8K
12:19 499.43 499.43 499.39 499.41 48.3K
12:20 499.40 499.40 499.28 499.28 52.3K
12:21 499.25 499.25 499.16 499.24 63.6K
12:22 499.31 499.38 499.31 499.38 51.0K
12:23 499.38 499.45 499.38 499.45 32.9K
12:24 499.44 499.44 499.32 499.32 59.2K
12:25 499.32 499.32 499.21 499.21 67.9K
12:26 499.21 499.21 499.11 499.11 52.6K
12:27 499.14 499.14 499.03 499.03 67.4K
12:28 498.82 498.83 498.80 498.83 90.7K
12:29 498.81 498.81 498.68 498.69 85.2K
12:30 498.68 498.69 498.66 498.67 112.0K
12:31 498.67 498.67 498.51 498.56 153.3K
12:32 498.56 498.71 498.56 498.71 56.5K
12:33 498.66 498.69 498.61 498.61 61.7K
12:34 498.61 498.62 498.60 498.62 37.8K
12:35 498.66 498.66 498.63 498.63 37.0K
12:36 498.63 498.66 498.61 498.64 60.4K
12:37 498.67 498.67 498.45 498.45 105.0K
12:38 498.37 498.37 498.10 498.10 106.7K
12:39 498.21 498.23 498.20 498.20 44.3K
12:40 498.17 498.27 498.17 498.27 97.4K
12:41 498.27 498.44 498.27 498.44 44.9K
12:42 498.49 498.49 498.23 498.23 87.4K
12:43 498.25 498.37 498.25 498.37 32.6K
12:44 498.45 498.49 498.45 498.49 49.5K
12:45 498.46 498.46 498.29 498.29 66.6K
12:46 498.31 498.40 498.31 498.40 29.5K
12:47 498.44 498.45 498.42 498.45 48.7K
12:48 498.46 498.46 498.36 498.37 46.9K
12:49 498.32 498.33 498.32 498.32 47.3K
12:50 498.32 498.36 498.28 498.36 92.6K
12:51 498.44 498.54 498.44 498.54 49.1K
12:52 498.59 498.69 498.59 498.69 69.7K
12:53 498.68 498.68 498.66 498.66 35.2K
12:54 498.75 498.76 498.75 498.76 49.1K
12:55 498.71 498.73 498.66 498.66 41.9K
12:56 498.64 498.71 498.64 498.71 54.5K
12:57 498.73 498.75 498.73 498.74 24.6K
12:58 498.72 498.74 498.72 498.74 36.5K
12:59 498.77 498.77 498.75 498.75 46.1K
13:00 498.75 498.75 498.55 498.55 41.4K
13:01 498.58 498.58 498.44 498.50 52.8K
13:02 498.48 498.55 498.47 498.54 38.9K
13:03 498.54 498.55 498.48 498.48 43.1K
13:04 498.47 498.47 498.33 498.36 64.0K
13:05 498.34 498.43 498.34 498.43 43.5K
13:06 498.45 498.54 498.45 498.54 48.0K
13:07 498.54 498.54 498.53 498.53 25.7K
13:08 498.51 498.52 498.49 498.49 48.4K
13:09 498.49 498.55 498.49 498.55 55.6K
13:10 498.43 498.43 498.27 498.27 72.4K
13:11 498.21 498.21 498.18 498.18 33.6K
13:12 498.09 498.09 497.94 497.95 89.1K
13:13 497.96 497.96 497.93 497.94 37.9K
13:14 497.96 497.97 497.96 497.96 24.8K
13:15 497.99 497.99 497.96 497.98 85.0K
13:16 497.98 497.98 497.95 497.97 37.9K
13:17 497.99 497.99 497.93 497.93 40.8K
13:18 497.93 497.96 497.92 497.96 27.8K
13:19 497.99 498.01 497.99 498.01 48.5K
13:20 498.03 498.25 498.03 498.25 65.6K
13:21 498.26 498.27 498.09 498.09 81.0K
13:22 498.08 498.08 498.00 498.08 48.7K
13:23 498.07 498.08 498.07 498.08 24.7K
13:24 498.07 498.07 497.98 497.98 43.4K
13:25 497.95 497.95 497.84 497.84 61.0K
13:26 497.87 497.91 497.87 497.89 40.7K
13:27 497.85 497.92 497.85 497.89 53.1K
13:28 497.89 497.91 497.87 497.87 44.6K
13:29 497.85 497.86 497.81 497.86 45.5K
13:30 497.90 497.90 497.78 497.78 49.8K
13:31 497.64 497.64 497.52 497.52 103.2K
13:32 497.45 497.45 497.38 497.38 53.3K
13:33 497.42 497.44 497.38 497.44 41.4K
13:34 497.43 497.43 497.42 497.43 44.1K
13:35 497.41 497.41 497.39 497.39 37.6K
13:36 497.41 497.52 497.41 497.52 46.3K
13:37 497.53 497.55 497.52 497.54 56.7K
13:38 497.54 497.55 497.49 497.49 53.5K
13:39 497.47 497.47 497.28 497.28 73.8K
13:40 497.25 497.25 497.20 497.25 68.5K
13:41 497.23 497.23 497.19 497.22 40.5K
13:42 497.22 497.22 497.20 497.21 19.2K
13:43 497.19 497.44 497.19 497.44 65.4K
13:44 497.55 497.66 497.55 497.66 79.0K
13:45 497.69 497.69 497.63 497.63 43.0K
13:46 497.64 497.65 497.59 497.59 40.8K
13:47 497.58 497.58 497.52 497.52 62.9K
13:48 497.49 497.49 497.36 497.36 44.7K
13:49 497.11 497.11 497.10 497.10 76.6K
13:50 497.12 497.15 497.12 497.15 54.1K
13:51 497.11 497.11 497.08 497.08 36.4K
13:52 497.07 497.07 497.04 497.04 38.5K
13:53 497.03 497.05 497.02 497.05 45.6K
13:54 497.04 497.04 496.95 496.97 61.6K
13:55 496.97 497.01 496.97 497.01 47.9K
13:56 497.01 497.05 497.01 497.04 50.5K
13:57 497.04 497.10 497.04 497.05 48.3K
13:58 497.06 497.14 497.06 497.14 39.2K
13:59 497.14 497.29 497.14 497.29 55.5K
14:00 497.31 497.33 497.25 497.25 53.2K
14:01 497.24 497.25 497.22 497.22 37.2K
14:02 497.19 497.19 497.02 497.02 87.9K
14:03 497.01 497.17 497.01 497.14 56.0K
14:04 497.14 497.26 497.14 497.26 38.8K
14:05 497.29 497.31 497.29 497.31 24.6K
14:06 497.29 497.51 497.29 497.51 65.8K
14:07 497.51 497.52 497.38 497.38 53.0K
14:08 497.39 497.39 497.34 497.34 27.4K
14:09 497.33 497.33 497.28 497.28 35.9K
14:10 497.32 497.32 497.30 497.31 48.5K
14:11 497.33 497.39 497.33 497.39 29.7K
14:12 497.36 497.36 497.28 497.28 63.3K
14:13 497.30 497.30 497.25 497.25 41.9K
14:14 497.26 497.29 497.26 497.26 28.3K
14:15 497.27 497.28 497.26 497.27 36.5K
14:16 497.26 497.26 497.18 497.18 81.6K
14:17 497.18 497.27 497.17 497.27 30.9K
14:18 497.27 497.38 497.27 497.38 56.1K
14:19 497.40 497.43 497.40 497.40 46.2K
14:20 497.40 497.43 497.40 497.43 46.2K
14:21 497.44 497.48 497.44 497.46 27.9K
14:22 497.46 497.53 497.46 497.53 36.3K
14:23 497.58 497.60 497.56 497.60 59.2K
14:24 497.60 497.61 497.60 497.61 34.3K
14:25 497.66 497.71 497.66 497.70 43.4K
14:26 497.68 497.68 497.66 497.68 38.9K
14:27 497.72 497.80 497.72 497.80 60.0K
14:28 497.81 497.85 497.81 497.83 75.8K
14:29 497.86 497.86 497.83 497.84 101.6K
14:30 497.83 497.83 497.59 497.61 97.6K
14:31 497.61 497.73 497.61 497.73 142.6K
14:32 497.73 497.74 497.72 497.74 80.8K
14:33 497.71 497.71 497.65 497.65 48.7K
14:34 497.66 497.66 497.63 497.63 52.1K
14:35 497.64 497.64 497.50 497.50 47.6K
14:36 497.45 497.50 497.44 497.50 50.1K
14:37 497.51 497.61 497.50 497.61 45.1K
14:38 497.62 497.70 497.62 497.70 37.1K
14:39 497.70 497.71 497.66 497.66 43.8K
14:40 497.65 497.65 497.60 497.62 48.3K
14:41 497.62 497.62 497.62 497.62 27.4K
14:42 497.61 497.67 497.61 497.67 33.6K
14:43 497.70 497.83 497.70 497.82 59.1K
14:44 497.79 497.79 497.75 497.78 38.0K
14:45 497.79 497.80 497.79 497.80 46.6K
14:46 497.79 497.79 497.68 497.68 45.3K
14:47 497.55 497.57 497.55 497.56 94.6K
14:48 497.56 497.76 497.56 497.76 54.5K
14:49 497.81 497.81 497.74 497.74 47.4K
14:50 497.74 497.74 497.68 497.70 37.7K
14:51 497.70 497.75 497.70 497.75 16.4K
14:52 497.75 497.93 497.75 497.93 62.2K
14:53 497.95 497.98 497.95 497.98 25.8K
14:54 497.92 497.94 497.92 497.93 52.3K
14:55 497.90 497.91 497.87 497.87 36.5K
14:56 497.87 497.87 497.76 497.76 49.1K
14:57 497.69 497.69 497.50 497.50 141.0K
14:58 497.45 497.45 497.43 497.45 50.4K
14:59 497.46 497.46 497.31 497.31 109.8K
15:00 497.27 497.32 497.27 497.30 38.2K
15:01 497.31 497.35 497.31 497.35 44.1K
15:02 497.35 497.40 497.35 497.40 28.4K
15:03 497.42 497.60 497.42 497.60 45.1K
15:04 497.59 497.75 497.59 497.75 45.4K
15:05 497.88 497.88 497.83 497.83 69.6K
15:06 497.81 497.83 497.80 497.82 46.8K
15:07 497.79 497.84 497.79 497.84 39.3K
15:08 497.85 497.95 497.82 497.95 50.7K
15:09 497.97 497.97 497.93 497.93 43.5K
15:10 497.92 497.92 497.86 497.86 41.2K
15:11 497.85 497.85 497.76 497.77 48.2K
15:12 497.79 497.86 497.77 497.86 51.8K
15:13 497.94 498.04 497.94 498.04 74.1K
15:14 498.06 498.09 498.05 498.09 36.5K
15:15 498.11 498.11 498.03 498.03 69.3K
15:16 498.00 498.00 497.96 497.96 45.4K
15:17 497.97 498.07 497.97 498.07 62.0K
15:18 498.08 498.08 498.07 498.07 114.3K
15:19 498.12 498.16 498.12 498.16 41.4K
15:20 498.21 498.22 498.21 498.22 36.0K
15:21 498.24 498.24 498.22 498.24 68.4K
15:22 498.22 498.34 498.22 498.32 78.3K
15:23 498.33 498.39 498.33 498.37 43.9K
15:24 498.38 498.46 498.38 498.46 53.6K
15:25 498.45 498.50 498.45 498.49 78.2K
15:26 498.48 498.48 498.45 498.45 59.0K
15:27 498.46 498.48 498.46 498.48 77.1K
15:28 498.45 498.52 498.45 498.52 63.2K
15:29 498.53 498.54 498.51 498.51 44.9K
15:30 498.49 498.49 498.31 498.31 167.2K
15:31 498.24 498.46 498.24 498.46 110.6K
15:32 498.64 498.65 498.60 498.60 94.0K
15:33 498.59 498.59 498.45 498.45 52.3K
15:34 498.48 498.48 498.40 498.40 111.9K
15:35 498.36 498.36 498.15 498.15 87.8K
15:36 498.14 498.14 498.05 498.05 57.2K
15:37 498.09 498.10 498.09 498.10 64.8K
15:38 498.13 498.24 498.13 498.24 89.3K
15:39 498.28 498.30 498.28 498.29 85.9K
15:40 498.32 498.41 498.32 498.41 74.0K
15:41 498.49 498.52 498.48 498.52 131.4K
15:42 498.53 498.53 498.47 498.47 169.8K
15:43 498.45 498.45 498.40 498.40 99.5K
15:44 498.42 498.45 498.41 498.45 80.8K
15:45 498.45 498.45 498.40 498.41 133.6K
15:46 498.41 498.44 498.41 498.41 140.4K
15:47 498.36 498.36 498.28 498.30 138.0K
15:48 498.35 498.37 498.35 498.37 120.1K
15:49 498.37 498.40 498.37 498.39 121.4K
15:50 498.42 498.46 498.40 498.40 425.1K
15:51 498.35 498.35 498.26 498.26 214.7K
15:52 498.17 498.18 498.17 498.17 223.8K
15:53 498.23 498.28 498.23 498.26 229.4K
15:54 498.26 498.30 498.24 498.24 271.6K
15:55 498.09 498.22 498.05 498.22 430.7K
15:56 498.35 498.37 498.35 498.37 462.8K
15:57 498.35 498.38 498.35 498.38 422.3K
15:58 498.36 498.38 498.31 498.31 461.1K
15:59 498.30 498.39 498.30 498.33 656.6K
16:00 498.44 498.44 498.42 498.42 53,616.0K
16:01 498.42 498.42 498.42 498.42 17.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据