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
09:30 502.69 503.44 502.69 503.39 6,800.1K
09:31 502.82 502.82 502.58 502.61 430.0K
09:32 502.59 502.77 502.59 502.74 164.2K
09:33 502.61 502.72 502.61 502.72 86.9K
09:34 502.72 502.83 502.65 502.65 102.5K
09:35 502.63 502.63 501.75 501.75 189.3K
09:36 501.65 501.65 501.46 501.46 175.6K
09:37 501.51 501.56 501.45 501.56 127.7K
09:38 501.70 501.74 501.70 501.71 89.3K
09:39 501.59 501.59 501.47 501.49 136.5K
09:40 501.44 501.59 501.20 501.59 208.2K
09:41 501.56 501.79 501.56 501.79 77.8K
09:42 501.72 501.72 501.41 501.41 99.4K
09:43 501.41 501.63 501.41 501.63 85.6K
09:44 501.64 501.64 501.59 501.63 79.3K
09:45 501.69 501.93 501.69 501.93 121.8K
09:46 501.85 501.88 501.84 501.84 120.6K
09:47 501.77 501.77 501.53 501.53 167.4K
09:48 501.43 501.43 501.12 501.12 196.3K
09:49 501.15 501.26 501.15 501.26 98.4K
09:50 501.16 501.16 500.73 500.73 121.7K
09:51 500.62 500.62 500.60 500.62 138.7K
09:52 500.62 500.62 500.35 500.35 146.9K
09:53 500.35 500.48 500.35 500.43 73.1K
09:54 500.46 500.48 500.46 500.46 71.7K
09:55 500.47 500.49 500.45 500.46 108.2K
09:56 500.65 500.70 500.60 500.70 122.1K
09:57 500.73 500.93 500.73 500.93 92.3K
09:58 500.87 500.87 500.86 500.86 84.3K
09:59 500.84 500.94 500.84 500.84 87.5K
10:00 500.88 500.93 500.88 500.88 121.2K
10:01 500.81 500.81 500.65 500.65 114.2K
10:02 500.73 500.83 500.68 500.83 116.9K
10:03 500.95 500.95 500.83 500.83 132.9K
10:04 500.85 500.95 500.85 500.90 141.3K
10:05 500.94 500.99 500.90 500.99 103.7K
10:06 500.98 501.06 500.98 501.06 102.2K
10:07 500.99 501.03 500.98 500.98 122.6K
10:08 500.89 500.99 500.89 500.99 94.0K
10:09 500.97 501.07 500.97 501.03 101.3K
10:10 501.05 501.12 501.00 501.00 84.5K
10:11 501.01 501.01 500.96 500.98 99.0K
10:12 501.04 501.05 500.97 500.97 166.3K
10:13 500.88 500.96 500.88 500.94 100.1K
10:14 500.98 500.98 500.79 500.81 73.5K
10:15 500.79 500.79 500.61 500.61 96.2K
10:16 500.44 500.44 500.10 500.10 191.4K
10:17 500.08 500.10 500.07 500.07 100.2K
10:18 500.08 500.15 500.08 500.09 81.9K
10:19 500.11 500.13 500.11 500.13 97.4K
10:20 500.11 500.12 500.05 500.11 87.4K
10:21 500.07 500.07 499.94 499.98 93.0K
10:22 500.04 500.04 499.99 499.99 71.5K
10:23 500.03 500.07 500.03 500.05 69.8K
10:24 500.03 500.05 499.99 500.05 101.9K
10:25 500.02 500.05 499.90 499.90 83.0K
10:26 499.87 499.87 499.54 499.54 126.8K
10:27 499.55 499.64 499.55 499.61 53.9K
10:28 499.59 499.73 499.59 499.73 54.4K
10:29 499.74 499.74 499.69 499.69 99.4K
10:30 499.72 499.75 499.59 499.59 117.5K
10:31 499.42 499.42 499.19 499.19 108.6K
10:32 499.21 499.40 499.21 499.40 70.3K
10:33 499.38 499.42 499.37 499.42 73.9K
10:34 499.45 499.50 499.45 499.49 79.3K
10:35 499.48 499.48 499.39 499.40 95.4K
10:36 499.43 499.43 499.33 499.33 97.0K
10:37 499.33 499.38 499.33 499.38 57.1K
10:38 499.31 499.31 499.24 499.27 110.7K
10:39 499.27 499.36 499.27 499.36 66.2K
10:40 499.40 499.60 499.40 499.60 65.9K
10:41 499.60 499.60 499.55 499.55 44.3K
10:42 499.56 499.56 499.44 499.47 60.3K
10:43 499.46 499.62 499.46 499.62 72.5K
10:44 499.61 499.61 499.58 499.61 57.9K
10:45 499.62 499.62 499.47 499.47 90.7K
10:46 499.55 499.55 499.44 499.44 134.3K
10:47 499.45 499.53 499.45 499.53 64.5K
10:48 499.55 499.59 499.55 499.59 55.5K
10:49 499.58 499.58 499.56 499.58 82.8K
10:50 499.56 499.62 499.56 499.62 80.8K
10:51 499.74 499.76 499.74 499.74 59.7K
10:52 499.72 499.79 499.72 499.79 46.6K
10:53 499.84 499.90 499.82 499.90 78.0K
10:54 499.83 499.87 499.83 499.87 83.4K
10:55 499.87 499.88 499.84 499.84 57.7K
10:56 499.81 499.98 499.81 499.98 75.2K
10:57 499.95 500.02 499.95 500.02 56.1K
10:58 500.00 500.00 499.99 499.99 64.0K
10:59 499.90 499.90 499.76 499.76 100.9K
11:00 499.77 499.77 499.71 499.71 58.9K
11:01 499.69 499.69 499.51 499.51 74.9K
11:02 499.58 499.59 499.56 499.59 49.6K
11:03 499.49 499.52 499.48 499.52 73.1K
11:04 499.54 499.54 499.49 499.49 81.0K
11:05 499.53 499.59 499.53 499.59 65.9K
11:06 499.62 499.65 499.49 499.49 104.0K
11:07 499.50 499.55 499.49 499.49 67.5K
11:08 499.49 499.62 499.49 499.62 80.3K
11:09 499.64 499.72 499.64 499.72 58.7K
11:10 499.76 499.84 499.76 499.84 119.2K
11:11 499.83 499.83 499.77 499.77 83.5K
11:12 499.80 499.81 499.72 499.72 103.4K
11:13 499.71 499.71 499.61 499.67 60.7K
11:14 499.67 499.74 499.67 499.74 52.9K
11:15 499.76 499.80 499.74 499.80 78.5K
11:16 499.85 499.91 499.85 499.91 62.8K
11:17 499.97 500.17 499.97 500.17 82.1K
11:18 500.25 500.26 500.22 500.22 58.4K
11:19 500.26 500.28 500.26 500.28 51.2K
11:20 500.28 500.34 500.28 500.34 69.2K
11:21 500.33 500.33 500.29 500.29 64.7K
11:22 500.33 500.40 500.33 500.40 63.7K
11:23 500.43 500.53 500.42 500.53 64.7K
11:24 500.53 500.60 500.53 500.60 86.8K
11:25 500.61 500.63 500.61 500.63 60.6K
11:26 500.67 500.76 500.67 500.76 81.2K
11:27 500.78 500.81 500.78 500.78 79.1K
11:28 500.75 500.75 500.59 500.59 86.4K
11:29 500.57 500.62 500.57 500.60 85.8K
11:30 500.61 500.62 500.60 500.61 54.4K
11:31 500.64 500.75 500.64 500.75 71.6K
11:32 500.74 500.76 500.74 500.76 69.1K
11:33 500.77 500.77 500.75 500.75 48.0K
11:34 500.77 500.79 500.77 500.77 64.9K
11:35 500.78 500.79 500.74 500.75 64.9K
11:36 500.72 500.72 500.66 500.66 95.7K
11:37 500.65 500.71 500.56 500.71 67.2K
11:38 500.72 500.77 500.72 500.77 54.6K
11:39 500.76 500.88 500.76 500.88 64.7K
11:40 500.88 500.95 500.88 500.93 44.6K
11:41 500.92 500.92 500.85 500.85 52.1K
11:42 500.90 500.92 500.86 500.86 70.9K
11:43 500.87 500.94 500.87 500.94 40.8K
11:44 500.97 500.97 500.92 500.92 53.6K
11:45 500.90 500.90 500.80 500.80 46.8K
11:46 500.81 500.84 500.81 500.84 38.8K
11:47 500.92 500.93 500.91 500.91 58.3K
11:48 500.94 500.97 500.93 500.94 80.0K
11:49 501.01 501.06 501.01 501.06 57.6K
11:50 501.07 501.09 501.06 501.09 77.0K
11:51 501.09 501.09 501.05 501.07 51.2K
11:52 501.12 501.12 501.05 501.05 48.5K
11:53 501.05 501.11 501.04 501.11 56.7K
11:54 501.12 501.14 501.12 501.12 57.0K
11:55 501.10 501.11 501.08 501.11 52.2K
11:56 501.13 501.13 501.10 501.12 62.9K
11:57 501.12 501.12 501.06 501.06 49.1K
11:58 501.04 501.06 501.04 501.06 28.3K
11:59 501.07 501.11 501.07 501.11 52.5K
12:00 501.09 501.09 501.05 501.06 66.4K
12:01 501.07 501.15 501.07 501.15 69.5K
12:02 501.15 501.26 501.15 501.26 44.2K
12:03 501.25 501.25 501.19 501.20 22.5K
12:04 501.18 501.18 501.14 501.14 27.9K
12:05 501.13 501.13 501.08 501.08 43.1K
12:06 501.07 501.07 501.05 501.06 54.5K
12:07 501.09 501.09 500.99 500.99 92.1K
12:08 500.98 501.06 500.98 501.06 72.3K
12:09 501.06 501.10 501.05 501.10 36.5K
12:10 501.08 501.08 501.00 501.00 69.4K
12:11 501.01 501.05 501.01 501.02 55.4K
12:12 500.99 500.99 500.93 500.93 45.3K
12:13 500.92 500.94 500.92 500.94 39.1K
12:14 500.95 500.95 500.94 500.95 47.1K
12:15 500.98 500.98 500.96 500.98 43.4K
12:16 501.02 501.11 501.02 501.11 61.1K
12:17 501.13 501.21 501.13 501.21 60.3K
12:18 501.21 501.21 501.16 501.16 66.8K
12:19 501.15 501.15 501.12 501.12 46.6K
12:20 501.10 501.11 501.10 501.10 30.1K
12:21 501.13 501.24 501.13 501.24 74.8K
12:22 501.30 501.38 501.30 501.38 82.6K
12:23 501.39 501.40 501.38 501.40 44.8K
12:24 501.38 501.39 501.37 501.39 53.8K
12:25 501.40 501.40 501.38 501.38 67.5K
12:26 501.41 501.41 501.30 501.30 135.5K
12:27 501.27 501.28 501.27 501.27 46.1K
12:28 501.29 501.29 501.21 501.21 69.3K
12:29 501.23 501.26 501.22 501.26 45.7K
12:30 501.26 501.26 501.25 501.25 45.4K
12:31 501.22 501.25 501.22 501.25 69.2K
12:32 501.22 501.22 501.16 501.17 48.4K
12:33 501.17 501.18 501.17 501.18 38.6K
12:34 501.26 501.48 501.26 501.48 82.2K
12:35 501.47 501.47 501.44 501.44 64.1K
12:36 501.47 501.47 501.45 501.45 74.9K
12:37 501.48 501.48 501.46 501.48 39.7K
12:38 501.47 501.48 501.45 501.45 48.3K
12:39 501.42 501.42 501.35 501.35 52.0K
12:40 501.36 501.56 501.36 501.56 93.2K
12:41 501.54 501.55 501.50 501.50 64.1K
12:42 501.50 501.55 501.50 501.55 18.9K
12:43 501.46 501.46 501.43 501.46 62.8K
12:44 501.46 501.49 501.46 501.47 29.5K
12:45 501.47 501.51 501.46 501.51 39.4K
12:46 501.53 501.53 501.53 501.53 36.2K
12:47 501.57 501.59 501.57 501.57 42.2K
12:48 501.58 501.58 501.52 501.52 37.7K
12:49 501.51 501.51 501.49 501.49 29.2K
12:50 501.50 501.52 501.44 501.44 47.5K
12:51 501.44 501.44 501.33 501.33 61.7K
12:52 501.31 501.35 501.31 501.35 31.8K
12:53 501.38 501.38 501.34 501.34 42.5K
12:54 501.35 501.42 501.35 501.42 43.6K
12:55 501.40 501.40 501.34 501.34 45.8K
12:56 501.32 501.32 501.25 501.30 60.6K
12:57 501.34 501.56 501.34 501.56 167.2K
12:58 501.56 501.62 501.56 501.62 100.1K
12:59 501.64 501.74 501.64 501.74 62.9K
13:00 501.70 501.71 501.68 501.68 64.7K
13:01 501.68 501.68 501.59 501.59 337.9K
13:02 501.58 501.58 501.47 501.48 96.1K
13:03 501.46 501.46 501.45 501.45 52.6K
13:04 501.46 501.50 501.46 501.46 32.6K
13:05 501.35 501.36 501.31 501.36 91.8K
13:06 501.34 501.34 501.28 501.28 59.9K
13:07 501.27 501.29 501.26 501.29 61.0K
13:08 501.27 501.27 501.19 501.19 50.3K
13:09 501.17 501.22 501.16 501.22 59.3K
13:10 501.19 501.19 501.15 501.16 36.8K
13:11 501.13 501.14 501.10 501.10 84.7K
13:12 501.10 501.15 501.10 501.15 54.9K
13:13 501.14 501.21 501.14 501.21 48.3K
13:14 501.23 501.26 501.23 501.26 32.3K
13:15 501.28 501.28 501.23 501.23 54.5K
13:16 501.24 501.24 501.23 501.24 33.6K
13:17 501.25 501.31 501.25 501.28 59.0K
13:18 501.21 501.24 501.21 501.23 43.0K
13:19 501.24 501.27 501.24 501.26 43.3K
13:20 501.27 501.28 501.26 501.28 54.7K
13:21 501.30 501.30 501.20 501.20 57.5K
13:22 501.21 501.22 501.20 501.22 72.9K
13:23 501.20 501.26 501.20 501.26 126.7K
13:24 501.23 501.23 501.16 501.16 40.6K
13:25 501.15 501.15 501.11 501.11 56.0K
13:26 501.09 501.09 501.04 501.04 37.0K
13:27 501.04 501.06 501.03 501.06 75.0K
13:28 501.10 501.10 501.06 501.06 50.7K
13:29 501.05 501.05 501.03 501.04 39.5K
13:30 501.03 501.06 501.02 501.06 56.0K
13:31 501.03 501.03 500.96 500.97 82.7K
13:32 500.99 500.99 500.83 500.83 60.1K
13:33 500.73 500.73 500.61 500.61 59.0K
13:34 500.61 500.61 500.58 500.58 26.3K
13:35 500.61 500.62 500.61 500.62 25.7K
13:36 500.63 500.66 500.62 500.66 36.9K
13:37 500.68 500.70 500.68 500.70 36.9K
13:38 500.68 500.68 500.62 500.62 31.6K
13:39 500.62 500.66 500.62 500.66 32.4K
13:40 500.66 500.68 500.65 500.68 33.3K
13:41 500.71 500.71 500.70 500.71 64.7K
13:42 500.70 500.70 500.53 500.53 63.0K
13:43 500.55 500.62 500.55 500.62 52.2K
13:44 500.63 500.64 500.61 500.61 31.1K
13:45 500.61 500.62 500.50 500.50 50.5K
13:46 500.46 500.68 500.46 500.68 82.1K
13:47 500.71 500.71 500.68 500.68 33.5K
13:48 500.72 500.74 500.72 500.72 27.8K
13:49 500.69 500.69 500.66 500.66 45.0K
13:50 500.65 500.66 500.65 500.66 31.9K
13:51 500.66 500.71 500.64 500.71 75.7K
13:52 500.72 500.76 500.72 500.74 34.7K
13:53 500.76 500.78 500.76 500.78 28.1K
13:54 500.77 500.77 500.75 500.75 47.0K
13:55 500.74 500.77 500.74 500.76 50.2K
13:56 500.76 500.85 500.76 500.84 62.2K
13:57 500.84 500.84 500.79 500.79 34.3K
13:58 500.78 500.78 500.73 500.73 53.4K
13:59 500.74 500.74 500.70 500.70 32.4K
14:00 500.65 500.65 500.55 500.55 57.1K
14:01 500.57 500.57 500.43 500.43 84.4K
14:02 500.42 500.48 500.42 500.48 55.5K
14:03 500.46 500.46 500.37 500.37 58.5K
14:04 500.37 500.39 500.37 500.38 48.8K
14:05 500.36 500.50 500.36 500.50 80.7K
14:06 500.57 500.57 500.54 500.54 53.8K
14:07 500.54 500.57 500.54 500.57 35.1K
14:08 500.57 500.64 500.48 500.48 82.8K
14:09 500.42 500.44 500.41 500.44 64.9K
14:10 500.39 500.40 500.37 500.39 70.5K
14:11 500.36 500.45 500.36 500.45 39.2K
14:12 500.48 500.50 500.47 500.50 57.0K
14:13 500.50 500.51 500.50 500.51 38.4K
14:14 500.52 500.60 500.52 500.60 50.7K
14:15 500.61 500.65 500.59 500.65 37.7K
14:16 500.64 500.68 500.64 500.68 38.8K
14:17 500.68 500.74 500.68 500.74 39.6K
14:18 500.74 500.76 500.71 500.76 35.6K
14:19 500.73 500.73 500.71 500.71 30.3K
14:20 500.65 500.65 500.57 500.57 57.4K
14:21 500.55 500.55 500.51 500.51 36.2K
14:22 500.49 500.55 500.48 500.55 69.0K
14:23 500.54 500.54 500.52 500.53 32.6K
14:24 500.54 500.60 500.54 500.60 46.1K
14:25 500.59 500.59 500.56 500.57 45.3K
14:26 500.57 500.58 500.57 500.57 56.2K
14:27 500.58 500.58 500.56 500.56 30.0K
14:28 500.52 500.52 500.47 500.47 67.6K
14:29 500.45 500.45 500.29 500.29 74.7K
14:30 500.26 500.26 500.21 500.22 63.6K
14:31 500.25 500.26 500.25 500.26 38.8K
14:32 500.27 500.34 500.27 500.33 48.1K
14:33 500.33 500.33 500.29 500.29 48.1K
14:34 500.25 500.26 500.25 500.26 31.4K
14:35 500.23 500.23 500.19 500.20 62.1K
14:36 500.16 500.16 500.11 500.15 75.9K
14:37 500.16 500.23 500.16 500.23 47.4K
14:38 500.26 500.27 500.26 500.26 140.4K
14:39 500.26 500.28 500.25 500.25 85.0K
14:40 500.24 500.29 500.24 500.29 78.8K
14:41 500.28 500.28 500.23 500.23 59.1K
14:42 500.22 500.22 500.16 500.16 37.7K
14:43 500.14 500.14 500.14 500.14 49.0K
14:44 500.16 500.17 500.16 500.17 28.1K
14:45 500.18 500.18 500.15 500.16 66.3K
14:46 500.19 500.22 500.19 500.22 34.9K
14:47 500.24 500.30 500.24 500.30 89.7K
14:48 500.33 500.36 500.32 500.36 60.3K
14:49 500.37 500.39 500.37 500.38 40.7K
14:50 500.37 500.37 500.30 500.30 80.6K
14:51 500.27 500.27 500.18 500.18 85.9K
14:52 500.14 500.14 500.09 500.09 47.8K
14:53 500.09 500.09 500.09 500.09 21.3K
14:54 500.10 500.10 500.08 500.08 31.8K
14:55 500.09 500.11 500.09 500.09 37.6K
14:56 500.08 500.08 499.99 499.99 47.8K
14:57 500.02 500.02 499.85 499.85 44.9K
14:58 499.84 499.84 499.79 499.79 55.5K
14:59 499.78 499.78 499.75 499.76 48.0K
15:00 499.72 499.72 499.63 499.63 55.6K
15:01 499.66 499.72 499.66 499.71 51.0K
15:02 499.69 499.69 499.64 499.64 33.1K
15:03 499.70 499.70 499.69 499.70 39.4K
15:04 499.73 499.78 499.73 499.78 48.7K
15:05 499.80 499.83 499.80 499.83 63.1K
15:06 499.82 499.82 499.76 499.76 40.3K
15:07 499.73 499.73 499.57 499.57 115.0K
15:08 499.58 499.58 499.51 499.52 108.1K
15:09 499.58 499.58 499.55 499.56 60.4K
15:10 499.59 499.59 499.53 499.53 43.3K
15:11 499.53 499.55 499.53 499.55 66.8K
15:12 499.57 499.57 499.54 499.54 71.5K
15:13 499.56 499.56 499.51 499.55 76.0K
15:14 499.48 499.48 499.30 499.30 97.3K
15:15 499.25 499.25 499.17 499.17 96.7K
15:16 499.18 499.23 499.18 499.22 77.2K
15:17 499.21 499.21 499.17 499.19 56.3K
15:18 499.19 499.19 499.13 499.13 45.6K
15:19 499.10 499.10 498.94 498.95 132.0K
15:20 498.95 498.95 498.83 498.83 78.8K
15:21 498.76 498.78 498.71 498.78 95.6K
15:22 498.79 498.90 498.79 498.90 166.9K
15:23 498.92 499.13 498.92 499.13 66.8K
15:24 499.18 499.22 499.18 499.22 125.6K
15:25 499.19 499.19 499.05 499.05 86.0K
15:26 499.03 499.03 499.00 499.00 96.0K
15:27 498.98 498.98 498.95 498.97 75.8K
15:28 498.99 498.99 498.92 498.93 120.3K
15:29 498.93 498.93 498.88 498.88 76.1K
15:30 498.84 498.90 498.84 498.90 77.8K
15:31 498.94 498.94 498.84 498.84 133.0K
15:32 498.76 498.76 498.67 498.67 103.9K
15:33 498.69 498.72 498.69 498.71 63.6K
15:34 498.67 498.67 498.49 498.49 118.6K
15:35 498.47 498.53 498.47 498.53 90.8K
15:36 498.63 498.82 498.63 498.82 118.8K
15:37 498.85 498.85 498.67 498.67 124.9K
15:38 498.67 498.68 498.62 498.68 65.8K
15:39 498.64 498.64 498.56 498.56 131.8K
15:40 498.52 498.52 498.44 498.44 78.3K
15:41 498.44 498.44 498.39 498.39 95.2K
15:42 498.36 498.36 498.27 498.31 161.0K
15:43 498.30 498.31 498.21 498.21 139.8K
15:44 498.24 498.26 498.22 498.26 94.0K
15:45 498.22 498.22 498.17 498.18 123.6K
15:46 498.17 498.17 498.13 498.16 148.7K
15:47 498.13 498.13 498.08 498.08 141.9K
15:48 498.05 498.11 498.05 498.11 166.8K
15:49 498.15 498.22 498.11 498.22 199.8K
15:50 498.46 498.76 498.46 498.76 716.5K
15:51 498.71 498.71 498.55 498.55 256.3K
15:52 498.53 498.59 498.53 498.59 279.7K
15:53 498.65 498.74 498.65 498.74 254.7K
15:54 498.73 498.79 498.73 498.75 355.8K
15:55 498.70 498.70 498.69 498.69 409.7K
15:56 498.75 498.75 498.66 498.66 685.8K
15:57 498.67 498.67 498.64 498.64 406.0K
15:58 498.62 498.62 498.60 498.60 430.2K
15:59 498.66 498.75 498.66 498.69 1,037.8K
16:00 498.74 498.74 498.74 498.74 53,905.5K
16:01 498.74 498.74 498.74 498.74 44.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据