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
09:30 498.56 499.94 498.56 499.94 10,104.0K
09:31 499.89 500.22 499.89 500.11 231.9K
09:32 500.14 500.20 500.14 500.16 159.3K
09:33 500.18 500.23 500.18 500.21 95.7K
09:34 500.21 500.39 500.21 500.37 124.7K
09:35 500.26 500.27 500.17 500.27 100.5K
09:36 500.25 500.46 500.25 500.31 165.1K
09:37 500.27 500.39 500.27 500.39 90.5K
09:38 500.49 500.49 500.38 500.38 82.8K
09:39 500.43 500.45 500.43 500.45 108.4K
09:40 500.54 500.54 500.49 500.49 106.4K
09:41 500.51 500.66 500.51 500.66 68.6K
09:42 500.74 500.74 500.49 500.53 129.1K
09:43 500.52 500.52 500.39 500.39 69.0K
09:44 500.36 500.36 500.27 500.27 58.2K
09:45 500.22 500.22 500.03 500.09 150.5K
09:46 500.07 500.07 499.93 499.93 88.5K
09:47 499.92 499.92 499.68 499.68 81.4K
09:48 499.76 499.80 499.76 499.80 91.2K
09:49 499.74 499.93 499.74 499.93 129.4K
09:50 499.97 499.97 499.86 499.89 71.7K
09:51 500.02 500.04 499.89 499.89 118.8K
09:52 499.84 499.85 499.80 499.80 51.6K
09:53 499.81 499.99 499.81 499.99 95.5K
09:54 500.06 500.06 499.99 500.06 67.4K
09:55 500.14 500.29 500.14 500.29 111.7K
09:56 500.26 500.26 500.18 500.18 93.6K
09:57 500.22 500.22 500.15 500.15 54.9K
09:58 500.11 500.13 500.11 500.13 52.1K
09:59 500.18 500.18 500.14 500.14 44.3K
10:00 500.21 500.24 500.18 500.24 101.5K
10:01 500.30 500.30 500.25 500.25 73.5K
10:02 500.23 500.23 500.16 500.16 98.5K
10:03 500.14 500.14 500.14 500.14 93.1K
10:04 500.16 500.26 500.14 500.26 106.1K
10:05 500.36 500.56 500.36 500.49 109.9K
10:06 500.49 500.67 500.49 500.67 159.6K
10:07 500.72 500.83 500.72 500.83 111.1K
10:08 500.87 500.93 500.82 500.84 120.5K
10:09 500.89 500.99 500.89 500.99 79.2K
10:10 501.00 501.05 501.00 501.05 46.2K
10:11 501.06 501.21 501.06 501.21 90.6K
10:12 501.12 501.12 500.81 500.81 97.9K
10:13 500.88 500.91 500.87 500.91 59.7K
10:14 500.90 500.90 500.86 500.89 60.9K
10:15 500.89 500.94 500.89 500.90 57.0K
10:16 500.89 500.98 500.89 500.96 59.9K
10:17 500.89 500.91 500.84 500.84 110.3K
10:18 500.72 500.72 500.60 500.65 94.0K
10:19 500.66 500.69 500.64 500.69 36.6K
10:20 500.79 500.81 500.79 500.81 93.3K
10:21 500.71 500.71 500.64 500.64 51.0K
10:22 500.69 500.86 500.69 500.86 75.5K
10:23 500.87 501.00 500.87 501.00 100.1K
10:24 501.08 501.38 501.08 501.38 163.1K
10:25 501.33 501.35 501.30 501.30 61.2K
10:26 501.29 501.37 501.27 501.37 80.7K
10:27 501.40 501.56 501.40 501.56 59.3K
10:28 501.51 501.52 501.49 501.51 65.1K
10:29 501.50 501.59 501.50 501.59 75.8K
10:30 501.58 501.58 501.54 501.54 97.9K
10:31 501.52 501.52 501.45 501.45 79.3K
10:32 501.51 501.53 501.51 501.53 100.0K
10:33 501.53 501.62 501.53 501.62 50.7K
10:34 501.67 501.67 501.58 501.58 52.1K
10:35 501.60 501.60 501.57 501.57 40.1K
10:36 501.65 501.87 501.65 501.83 128.7K
10:37 501.84 501.84 501.70 501.70 45.6K
10:38 501.66 501.67 501.54 501.54 59.2K
10:39 501.53 501.53 501.49 501.52 58.2K
10:40 501.59 501.64 501.59 501.64 66.5K
10:41 501.66 501.73 501.66 501.70 73.2K
10:42 501.70 501.70 501.67 501.68 42.1K
10:43 501.69 501.72 501.68 501.72 41.8K
10:44 501.70 501.88 501.70 501.84 71.4K
10:45 501.83 501.90 501.82 501.88 67.0K
10:46 501.87 501.87 501.74 501.74 55.3K
10:47 501.76 501.77 501.76 501.77 44.2K
10:48 501.75 501.80 501.72 501.80 97.1K
10:49 501.82 501.87 501.82 501.87 59.6K
10:50 501.86 501.92 501.86 501.87 99.2K
10:51 501.90 501.99 501.90 501.99 44.8K
10:52 501.99 501.99 501.96 501.96 59.3K
10:53 501.94 501.94 501.76 501.76 76.5K
10:54 501.73 501.73 501.68 501.72 62.3K
10:55 501.75 501.77 501.75 501.75 46.9K
10:56 501.78 501.88 501.78 501.87 58.2K
10:57 501.87 501.89 501.87 501.89 40.8K
10:58 501.88 501.99 501.88 501.99 54.3K
10:59 502.04 502.07 502.04 502.07 59.4K
11:00 502.11 502.20 502.11 502.20 94.9K
11:01 502.14 502.20 502.14 502.20 73.8K
11:02 502.18 502.24 502.18 502.24 64.9K
11:03 502.23 502.32 502.23 502.32 93.8K
11:04 502.27 502.29 502.27 502.29 104.6K
11:05 502.30 502.30 502.14 502.14 251.6K
11:06 502.06 502.06 502.00 502.00 52.7K
11:07 501.90 501.90 501.81 501.81 58.9K
11:08 501.80 501.80 501.69 501.69 50.7K
11:09 501.73 501.74 501.72 501.73 51.0K
11:10 501.77 501.77 501.76 501.76 30.6K
11:11 501.75 501.75 501.54 501.54 61.9K
11:12 501.52 501.60 501.52 501.60 26.0K
11:13 501.62 501.66 501.62 501.66 51.7K
11:14 501.68 501.71 501.67 501.71 54.0K
11:15 501.72 501.75 501.72 501.72 49.4K
11:16 501.70 501.70 501.68 501.68 67.1K
11:17 501.68 501.68 501.59 501.59 50.4K
11:18 501.60 501.75 501.60 501.75 74.7K
11:19 501.74 501.74 501.73 501.73 29.9K
11:20 501.78 501.82 501.75 501.75 67.2K
11:21 501.72 501.76 501.72 501.76 40.3K
11:22 501.82 501.92 501.82 501.91 97.6K
11:23 501.89 501.89 501.86 501.87 45.2K
11:24 501.87 501.94 501.87 501.94 45.2K
11:25 501.97 502.13 501.97 502.13 84.9K
11:26 502.15 502.24 502.15 502.24 72.6K
11:27 502.25 502.26 502.22 502.22 77.0K
11:28 502.21 502.22 502.20 502.20 68.6K
11:29 502.21 502.25 502.21 502.25 49.3K
11:30 502.23 502.25 502.16 502.16 73.6K
11:31 502.10 502.16 502.10 502.16 64.0K
11:32 502.17 502.18 502.14 502.18 48.4K
11:33 502.19 502.19 502.13 502.13 43.8K
11:34 502.12 502.12 502.10 502.11 51.7K
11:35 502.09 502.09 502.02 502.02 58.2K
11:36 502.02 502.09 502.02 502.09 42.8K
11:37 502.12 502.13 502.12 502.13 49.7K
11:38 502.14 502.20 502.14 502.20 48.5K
11:39 502.20 502.22 502.20 502.21 58.0K
11:40 502.20 502.21 502.18 502.21 47.1K
11:41 502.18 502.18 502.16 502.17 50.4K
11:42 502.13 502.21 502.13 502.21 66.4K
11:43 502.22 502.27 502.22 502.25 49.6K
11:44 502.32 502.33 502.32 502.32 52.5K
11:45 502.35 502.35 502.31 502.31 43.1K
11:46 502.28 502.28 502.21 502.21 47.0K
11:47 502.17 502.24 502.17 502.24 60.0K
11:48 502.28 502.32 502.28 502.30 57.1K
11:49 502.31 502.35 502.31 502.34 41.8K
11:50 502.34 502.40 502.34 502.40 109.5K
11:51 502.48 502.49 502.47 502.47 47.9K
11:52 502.45 502.47 502.45 502.46 27.8K
11:53 502.47 502.52 502.47 502.51 52.8K
11:54 502.47 502.54 502.47 502.54 57.6K
11:55 502.54 502.57 502.54 502.57 35.9K
11:56 502.59 502.59 502.50 502.50 51.4K
11:57 502.49 502.56 502.48 502.55 77.4K
11:58 502.53 502.53 502.43 502.43 39.0K
11:59 502.46 502.49 502.46 502.47 65.6K
12:00 502.45 502.48 502.45 502.47 57.1K
12:01 502.45 502.45 502.39 502.43 66.7K
12:02 502.42 502.43 502.42 502.43 34.7K
12:03 502.43 502.48 502.43 502.48 86.4K
12:04 502.48 502.52 502.48 502.51 60.3K
12:05 502.54 502.60 502.54 502.60 51.9K
12:06 502.60 502.61 502.60 502.61 29.2K
12:07 502.62 502.69 502.62 502.68 78.8K
12:08 502.65 502.65 502.64 502.64 61.5K
12:09 502.64 502.68 502.64 502.68 62.6K
12:10 502.67 502.67 502.65 502.66 45.3K
12:11 502.66 502.68 502.66 502.68 33.2K
12:12 502.69 502.69 502.64 502.64 156.6K
12:13 502.54 502.54 502.44 502.45 109.1K
12:14 502.46 502.46 502.34 502.34 33.7K
12:15 502.32 502.35 502.29 502.35 61.4K
12:16 502.36 502.42 502.36 502.39 46.7K
12:17 502.39 502.40 502.39 502.39 69.2K
12:18 502.41 502.43 502.41 502.41 72.5K
12:19 502.40 502.40 502.26 502.26 119.8K
12:20 502.21 502.21 502.17 502.17 67.9K
12:21 502.17 502.18 502.14 502.14 40.9K
12:22 502.15 502.15 502.13 502.13 45.4K
12:23 502.15 502.23 502.15 502.23 70.6K
12:24 502.24 502.25 502.21 502.25 45.2K
12:25 502.28 502.35 502.28 502.35 36.3K
12:26 502.36 502.37 502.36 502.37 46.3K
12:27 502.38 502.38 502.35 502.35 102.3K
12:28 502.33 502.33 502.17 502.17 101.9K
12:29 502.18 502.19 502.18 502.18 44.7K
12:30 502.17 502.20 502.17 502.20 51.6K
12:31 502.19 502.27 502.19 502.27 50.8K
12:32 502.26 502.29 502.26 502.29 37.7K
12:33 502.28 502.28 502.26 502.26 57.2K
12:34 502.31 502.31 502.29 502.29 50.5K
12:35 502.29 502.33 502.29 502.33 61.7K
12:36 502.33 502.33 502.31 502.32 30.9K
12:37 502.32 502.36 502.32 502.36 26.7K
12:38 502.40 502.40 502.37 502.39 32.9K
12:39 502.36 502.38 502.35 502.35 52.3K
12:40 502.38 502.38 502.35 502.36 26.6K
12:41 502.37 502.37 502.34 502.34 33.7K
12:42 502.32 502.32 502.29 502.29 24.4K
12:43 502.30 502.30 502.25 502.25 34.3K
12:44 502.26 502.28 502.25 502.25 89.9K
12:45 502.25 502.25 502.24 502.24 30.6K
12:46 502.24 502.24 502.22 502.23 37.1K
12:47 502.23 502.23 502.11 502.11 35.7K
12:48 502.11 502.14 502.11 502.14 33.6K
12:49 502.14 502.21 502.14 502.21 71.3K
12:50 502.22 502.26 502.22 502.26 42.6K
12:51 502.29 502.29 502.24 502.24 63.3K
12:52 502.23 502.23 502.17 502.17 53.6K
12:53 502.18 502.18 502.18 502.18 31.2K
12:54 502.18 502.18 502.16 502.16 42.5K
12:55 502.17 502.18 502.17 502.18 28.4K
12:56 502.20 502.23 502.20 502.23 42.7K
12:57 502.22 502.32 502.22 502.32 147.7K
12:58 502.31 502.31 502.27 502.27 41.0K
12:59 502.30 502.36 502.30 502.36 56.6K
13:00 502.37 502.38 502.29 502.29 32.7K
13:01 502.25 502.25 502.22 502.22 48.3K
13:02 502.21 502.23 502.21 502.23 24.6K
13:03 502.20 502.21 502.20 502.21 15.6K
13:04 502.20 502.20 502.17 502.18 24.5K
13:05 502.17 502.17 502.16 502.16 29.4K
13:06 502.19 502.19 502.16 502.16 47.8K
13:07 502.13 502.20 502.13 502.20 61.3K
13:08 502.19 502.19 502.13 502.13 41.9K
13:09 502.13 502.15 502.13 502.15 32.4K
13:10 502.17 502.17 502.13 502.15 38.8K
13:11 502.15 502.17 502.15 502.16 21.3K
13:12 502.13 502.16 502.12 502.16 51.6K
13:13 502.15 502.25 502.15 502.25 36.3K
13:14 502.25 502.27 502.25 502.26 31.4K
13:15 502.27 502.29 502.27 502.29 43.5K
13:16 502.31 502.33 502.31 502.33 55.4K
13:17 502.29 502.29 502.27 502.28 36.9K
13:18 502.28 502.32 502.28 502.29 39.1K
13:19 502.30 502.30 502.27 502.27 34.7K
13:20 502.28 502.32 502.27 502.32 60.5K
13:21 502.33 502.33 502.26 502.26 40.8K
13:22 502.25 502.25 502.19 502.20 40.9K
13:23 502.19 502.19 502.16 502.16 67.2K
13:24 502.16 502.16 502.12 502.12 42.8K
13:25 502.12 502.13 502.12 502.12 24.7K
13:26 502.15 502.26 502.15 502.26 65.0K
13:27 502.27 502.28 502.27 502.27 39.0K
13:28 502.28 502.36 502.28 502.36 54.9K
13:29 502.41 502.56 502.41 502.56 90.5K
13:30 502.56 502.59 502.56 502.59 30.4K
13:31 502.53 502.59 502.53 502.58 48.8K
13:32 502.57 502.63 502.57 502.62 63.5K
13:33 502.62 502.63 502.58 502.63 76.3K
13:34 502.64 502.64 502.59 502.59 45.2K
13:35 502.61 502.68 502.61 502.68 68.6K
13:36 502.70 502.73 502.70 502.71 55.2K
13:37 502.72 502.74 502.72 502.73 48.4K
13:38 502.73 502.78 502.73 502.77 50.9K
13:39 502.77 502.86 502.77 502.86 77.9K
13:40 502.90 502.90 502.86 502.86 46.1K
13:41 502.81 502.81 502.76 502.76 89.6K
13:42 502.77 502.77 502.71 502.71 61.8K
13:43 502.72 502.74 502.72 502.72 40.0K
13:44 502.73 502.73 502.67 502.67 86.7K
13:45 502.58 502.60 502.57 502.60 66.4K
13:46 502.61 502.64 502.61 502.63 61.1K
13:47 502.63 502.69 502.63 502.69 32.4K
13:48 502.70 502.84 502.70 502.84 84.4K
13:49 502.87 502.87 502.84 502.85 58.9K
13:50 502.85 502.86 502.85 502.86 35.3K
13:51 502.83 502.84 502.79 502.79 38.9K
13:52 502.75 502.80 502.75 502.79 42.0K
13:53 502.78 502.78 502.75 502.75 46.7K
13:54 502.71 502.72 502.69 502.72 65.8K
13:55 502.75 502.76 502.75 502.75 36.0K
13:56 502.75 502.78 502.75 502.78 46.4K
13:57 502.77 502.80 502.77 502.80 71.4K
13:58 502.80 502.80 502.77 502.77 34.4K
13:59 502.76 502.77 502.68 502.68 70.5K
14:00 502.67 502.67 502.66 502.67 41.2K
14:01 502.68 502.68 502.63 502.63 64.6K
14:02 502.63 502.65 502.63 502.65 44.8K
14:03 502.65 502.66 502.63 502.63 57.9K
14:04 502.62 502.71 502.62 502.71 44.2K
14:05 502.73 502.76 502.73 502.74 61.5K
14:06 502.72 502.76 502.72 502.76 37.1K
14:07 502.78 502.80 502.78 502.80 40.1K
14:08 502.79 502.90 502.79 502.89 76.0K
14:09 502.90 502.90 502.88 502.89 60.6K
14:10 502.90 503.03 502.90 503.01 98.5K
14:11 503.00 503.01 503.00 503.00 75.4K
14:12 503.00 503.00 502.94 502.94 61.8K
14:13 502.93 502.95 502.93 502.93 44.7K
14:14 502.92 502.92 502.89 502.92 64.9K
14:15 502.92 502.92 502.90 502.91 103.8K
14:16 502.91 502.95 502.91 502.95 58.8K
14:17 502.92 502.97 502.92 502.97 45.5K
14:18 503.00 503.01 502.99 503.01 66.6K
14:19 503.01 503.05 503.01 503.05 40.4K
14:20 503.06 503.06 503.03 503.03 24.3K
14:21 503.02 503.02 503.00 503.00 55.7K
14:22 502.99 502.99 502.92 502.92 95.2K
14:23 502.93 502.93 502.91 502.91 93.3K
14:24 502.89 502.91 502.87 502.87 136.9K
14:25 502.83 502.84 502.78 502.78 118.2K
14:26 502.81 502.82 502.79 502.82 95.2K
14:27 502.86 502.93 502.86 502.93 73.5K
14:28 502.97 503.05 502.97 503.05 57.8K
14:29 503.07 503.12 503.07 503.12 34.1K
14:30 503.12 503.16 503.12 503.15 61.5K
14:31 503.17 503.19 503.16 503.16 34.8K
14:32 503.16 503.17 503.06 503.06 76.9K
14:33 503.10 503.11 503.10 503.10 47.1K
14:34 503.09 503.09 503.02 503.02 47.1K
14:35 502.96 502.99 502.96 502.99 73.7K
14:36 502.97 502.97 502.95 502.95 42.3K
14:37 502.94 503.05 502.94 503.05 93.5K
14:38 503.05 503.05 502.96 502.96 71.0K
14:39 502.89 502.89 502.81 502.81 89.3K
14:40 502.77 502.77 502.69 502.70 109.5K
14:41 502.69 502.74 502.69 502.72 44.7K
14:42 502.71 502.72 502.70 502.72 52.6K
14:43 502.74 502.76 502.74 502.74 55.1K
14:44 502.75 502.75 502.68 502.68 35.6K
14:45 502.67 502.67 502.61 502.62 54.5K
14:46 502.62 502.65 502.62 502.65 31.2K
14:47 502.62 502.62 502.58 502.58 43.9K
14:48 502.57 502.61 502.57 502.61 45.5K
14:49 502.63 502.63 502.62 502.62 60.1K
14:50 502.60 502.62 502.60 502.62 27.5K
14:51 502.62 502.66 502.62 502.66 101.3K
14:52 502.67 502.69 502.67 502.69 59.7K
14:53 502.68 502.68 502.66 502.67 42.4K
14:54 502.67 502.69 502.67 502.69 47.5K
14:55 502.71 502.72 502.70 502.70 82.6K
14:56 502.70 502.71 502.70 502.71 92.5K
14:57 502.70 502.73 502.70 502.72 68.2K
14:58 502.72 502.74 502.72 502.74 61.5K
14:59 502.74 502.76 502.74 502.75 57.9K
15:00 502.72 502.72 502.66 502.68 66.3K
15:01 502.69 502.69 502.48 502.49 116.2K
15:02 502.48 502.54 502.48 502.54 47.6K
15:03 502.57 502.61 502.57 502.61 51.1K
15:04 502.64 502.72 502.64 502.72 79.5K
15:05 502.70 502.71 502.70 502.71 45.7K
15:06 502.71 502.78 502.71 502.78 53.5K
15:07 502.78 502.86 502.78 502.86 67.5K
15:08 502.85 502.85 502.81 502.81 53.9K
15:09 502.79 502.79 502.73 502.73 68.5K
15:10 502.72 502.76 502.72 502.76 69.1K
15:11 502.76 502.76 502.73 502.73 56.3K
15:12 502.74 502.74 502.74 502.74 52.5K
15:13 502.73 502.74 502.71 502.74 45.8K
15:14 502.74 502.74 502.73 502.73 35.0K
15:15 502.72 502.73 502.71 502.72 68.9K
15:16 502.74 502.75 502.73 502.75 45.5K
15:17 502.74 502.74 502.70 502.70 77.2K
15:18 502.70 502.70 502.69 502.70 54.7K
15:19 502.70 502.72 502.69 502.70 109.9K
15:20 502.71 502.71 502.59 502.59 76.1K
15:21 502.58 502.58 502.51 502.51 120.2K
15:22 502.52 502.58 502.51 502.58 166.0K
15:23 502.60 502.65 502.59 502.59 121.3K
15:24 502.56 502.56 502.51 502.51 102.0K
15:25 502.45 502.48 502.43 502.43 115.2K
15:26 502.43 502.43 502.40 502.40 68.1K
15:27 502.35 502.37 502.33 502.37 104.2K
15:28 502.36 502.36 502.34 502.34 92.3K
15:29 502.33 502.35 502.30 502.31 99.6K
15:30 502.36 502.36 502.31 502.31 108.4K
15:31 502.19 502.19 502.14 502.14 140.6K
15:32 502.12 502.12 502.05 502.06 111.0K
15:33 502.06 502.09 502.06 502.08 130.3K
15:34 502.08 502.23 502.08 502.23 110.5K
15:35 502.26 502.26 502.22 502.22 106.3K
15:36 502.20 502.20 502.16 502.17 91.0K
15:37 502.16 502.16 502.07 502.07 157.3K
15:38 502.07 502.11 502.07 502.10 102.0K
15:39 502.06 502.06 502.01 502.01 161.2K
15:40 502.00 502.00 501.98 501.99 156.4K
15:41 502.03 502.03 502.00 502.03 110.0K
15:42 502.12 502.17 502.12 502.17 141.7K
15:43 502.17 502.17 502.08 502.08 111.2K
15:44 502.04 502.04 501.96 501.96 142.8K
15:45 501.93 502.03 501.93 502.03 128.9K
15:46 502.05 502.05 501.98 502.02 108.2K
15:47 502.01 502.01 501.91 501.91 129.2K
15:48 501.88 501.88 501.81 501.81 139.5K
15:49 501.79 501.90 501.79 501.90 240.5K
15:50 501.97 502.00 501.97 501.97 644.7K
15:51 501.92 501.92 501.82 501.82 230.4K
15:52 501.82 501.84 501.82 501.83 288.4K
15:53 501.75 501.78 501.73 501.78 242.8K
15:54 501.81 501.81 501.77 501.77 360.9K
15:55 501.74 501.74 501.62 501.62 524.9K
15:56 501.86 501.93 501.86 501.89 661.5K
15:57 501.86 501.86 501.85 501.85 457.6K
15:58 501.85 501.85 501.80 501.80 574.2K
15:59 501.80 501.87 501.80 501.87 1,107.3K
16:00 501.95 501.95 501.95 501.95 32,094.4K
16:01 501.95 501.95 501.95 501.95 160.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据