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
09:30 498.47 498.71 498.47 498.53 5,366.8K
09:31 498.33 498.44 498.27 498.44 393.8K
09:32 498.29 498.32 498.13 498.16 304.7K
09:33 498.14 498.14 497.95 497.96 155.6K
09:34 498.10 498.16 498.00 498.16 196.5K
09:35 498.07 498.07 497.63 497.64 290.6K
09:36 497.75 497.84 497.75 497.82 195.7K
09:37 497.81 497.85 497.76 497.85 192.9K
09:38 497.91 497.92 497.80 497.85 290.4K
09:39 497.69 497.82 497.69 497.75 129.2K
09:40 497.68 497.80 497.59 497.80 262.4K
09:41 497.80 497.80 497.71 497.77 207.3K
09:42 497.63 497.66 497.59 497.64 174.9K
09:43 497.63 497.63 497.35 497.35 269.4K
09:44 497.30 497.30 496.92 496.93 165.6K
09:45 496.98 497.00 496.87 496.87 147.0K
09:46 496.89 496.89 496.81 496.85 148.1K
09:47 496.84 497.15 496.84 497.15 154.0K
09:48 497.18 497.18 497.11 497.11 104.8K
09:49 497.16 497.34 497.16 497.32 138.0K
09:50 497.32 497.37 497.28 497.34 89.4K
09:51 497.37 497.51 497.37 497.51 121.5K
09:52 497.45 497.45 497.18 497.18 102.6K
09:53 497.17 497.17 496.85 496.85 74.3K
09:54 496.85 496.95 496.85 496.95 81.3K
09:55 497.00 497.00 496.87 496.87 83.2K
09:56 496.90 496.90 496.78 496.80 92.2K
09:57 496.73 496.73 496.52 496.52 81.8K
09:58 496.53 496.53 496.42 496.42 85.5K
09:59 496.48 496.48 496.32 496.32 100.9K
10:00 496.17 496.17 496.04 496.05 179.8K
10:01 496.21 496.37 496.21 496.37 84.7K
10:02 496.46 496.65 496.46 496.59 94.4K
10:03 496.61 496.70 496.57 496.70 133.0K
10:04 496.71 497.05 496.71 497.05 86.7K
10:05 497.03 497.03 496.96 497.00 87.4K
10:06 497.04 497.15 497.04 497.15 73.9K
10:07 497.25 497.25 497.05 497.05 110.6K
10:08 497.07 497.13 497.05 497.13 125.0K
10:09 497.20 497.27 497.19 497.27 141.8K
10:10 497.34 497.35 497.33 497.33 89.4K
10:11 497.15 497.24 497.15 497.24 96.6K
10:12 497.28 497.33 497.28 497.33 75.0K
10:13 497.35 497.44 497.28 497.28 88.6K
10:14 497.29 497.29 497.21 497.24 80.2K
10:15 497.20 497.20 497.01 497.01 79.6K
10:16 497.02 497.04 497.00 497.00 77.8K
10:17 497.00 497.02 496.93 496.93 64.6K
10:18 496.92 496.99 496.92 496.99 65.7K
10:19 496.99 496.99 496.93 496.93 63.8K
10:20 496.86 496.86 496.74 496.74 74.9K
10:21 496.66 496.78 496.66 496.78 81.6K
10:22 496.88 496.90 496.84 496.84 75.2K
10:23 496.88 496.96 496.88 496.96 50.8K
10:24 496.95 497.06 496.95 497.06 59.2K
10:25 496.97 497.05 496.97 497.05 50.5K
10:26 497.04 497.08 496.97 497.01 120.1K
10:27 496.98 496.98 496.88 496.88 71.5K
10:28 496.88 496.97 496.88 496.94 54.7K
10:29 496.87 496.87 496.76 496.76 74.2K
10:30 496.72 496.72 496.66 496.66 70.8K
10:31 496.68 496.98 496.67 496.98 97.4K
10:32 497.01 497.10 497.01 497.10 66.3K
10:33 497.06 497.21 497.06 497.21 47.0K
10:34 497.20 497.22 497.18 497.18 39.5K
10:35 497.23 497.43 497.23 497.43 89.3K
10:36 497.37 497.39 497.33 497.33 64.9K
10:37 497.32 497.38 497.32 497.38 53.7K
10:38 497.39 497.39 497.30 497.30 35.7K
10:39 497.27 497.27 497.18 497.18 74.0K
10:40 497.15 497.22 497.15 497.22 108.7K
10:41 497.13 497.13 497.03 497.04 64.2K
10:42 497.09 497.28 497.09 497.28 72.6K
10:43 497.30 497.36 497.25 497.25 54.4K
10:44 497.25 497.36 497.25 497.36 46.8K
10:45 497.38 497.38 497.35 497.35 54.6K
10:46 497.35 497.36 497.31 497.31 55.5K
10:47 497.32 497.32 497.25 497.25 58.9K
10:48 497.27 497.44 497.27 497.43 45.6K
10:49 497.45 497.52 497.45 497.52 33.4K
10:50 497.52 497.67 497.52 497.67 71.2K
10:51 497.72 497.85 497.72 497.85 68.1K
10:52 497.87 497.99 497.87 497.99 72.9K
10:53 497.97 497.97 497.92 497.93 67.6K
10:54 497.93 497.94 497.90 497.90 69.2K
10:55 497.92 497.96 497.91 497.91 89.4K
10:56 498.01 498.02 497.92 497.92 104.3K
10:57 497.97 498.03 497.97 498.03 59.6K
10:58 498.00 498.02 498.00 498.02 58.1K
10:59 498.02 498.15 498.02 498.15 79.2K
11:00 498.13 498.13 498.09 498.10 66.8K
11:01 497.98 497.98 497.95 497.97 69.1K
11:02 498.10 498.32 498.10 498.32 122.4K
11:03 498.30 498.31 498.28 498.29 45.2K
11:04 498.24 498.24 498.13 498.13 88.8K
11:05 498.14 498.15 498.14 498.14 61.6K
11:06 498.15 498.15 497.98 497.99 86.3K
11:07 497.95 497.95 497.89 497.89 55.0K
11:08 497.90 498.08 497.90 498.08 54.3K
11:09 498.11 498.20 498.11 498.18 56.7K
11:10 498.18 498.24 498.18 498.24 83.8K
11:11 498.25 498.25 498.15 498.15 99.3K
11:12 498.16 498.16 498.14 498.15 39.0K
11:13 498.20 498.23 498.20 498.21 64.0K
11:14 498.17 498.17 498.12 498.12 59.0K
11:15 498.09 498.13 498.09 498.10 42.9K
11:16 498.13 498.19 498.13 498.19 48.7K
11:17 498.20 498.23 498.19 498.23 74.3K
11:18 498.21 498.21 498.12 498.12 118.0K
11:19 498.11 498.16 498.11 498.16 63.1K
11:20 498.17 498.31 498.17 498.31 95.4K
11:21 498.31 498.40 498.31 498.40 50.2K
11:22 498.42 498.45 498.42 498.45 102.6K
11:23 498.49 498.49 498.42 498.42 54.9K
11:24 498.40 498.40 498.34 498.34 63.3K
11:25 498.34 498.36 498.34 498.36 43.2K
11:26 498.33 498.33 498.32 498.32 56.3K
11:27 498.22 498.22 498.15 498.15 75.4K
11:28 498.13 498.13 498.10 498.12 56.1K
11:29 498.18 498.21 498.18 498.19 88.4K
11:30 498.19 498.32 498.19 498.32 83.0K
11:31 498.31 498.31 498.20 498.20 90.7K
11:32 498.16 498.22 498.16 498.22 67.2K
11:33 498.26 498.31 498.26 498.31 52.7K
11:34 498.29 498.29 498.20 498.22 79.4K
11:35 498.18 498.18 498.17 498.17 60.3K
11:36 498.20 498.32 498.20 498.32 107.9K
11:37 498.33 498.40 498.33 498.40 62.2K
11:38 498.47 498.58 498.46 498.58 67.4K
11:39 498.60 498.63 498.60 498.62 70.5K
11:40 498.63 498.76 498.63 498.74 72.4K
11:41 498.72 498.73 498.71 498.71 46.6K
11:42 498.74 498.84 498.74 498.84 51.6K
11:43 498.81 498.86 498.81 498.85 64.7K
11:44 498.82 498.93 498.82 498.93 92.8K
11:45 498.93 498.93 498.88 498.89 49.5K
11:46 498.92 498.94 498.91 498.94 57.6K
11:47 498.96 498.97 498.89 498.89 45.5K
11:48 498.89 498.90 498.88 498.88 48.2K
11:49 498.95 498.99 498.93 498.99 159.2K
11:50 499.02 499.07 499.02 499.07 82.3K
11:51 499.07 499.09 499.07 499.09 84.0K
11:52 499.08 499.15 499.08 499.15 84.1K
11:53 499.15 499.15 499.07 499.07 44.4K
11:54 499.09 499.13 498.97 498.97 74.1K
11:55 498.95 498.95 498.79 498.79 67.1K
11:56 498.75 498.77 498.74 498.77 53.1K
11:57 498.77 498.77 498.75 498.75 72.3K
11:58 498.76 498.91 498.76 498.91 85.9K
11:59 498.93 498.97 498.93 498.97 68.0K
12:00 498.97 499.01 498.97 499.01 56.0K
12:01 499.01 499.04 499.01 499.04 35.4K
12:02 499.02 499.02 498.82 498.82 123.2K
12:03 498.80 498.80 498.75 498.75 48.1K
12:04 498.70 498.77 498.67 498.77 82.9K
12:05 498.74 498.74 498.70 498.70 126.7K
12:06 498.66 498.66 498.60 498.60 90.6K
12:07 498.56 498.59 498.55 498.55 115.4K
12:08 498.53 498.53 498.41 498.41 86.5K
12:09 498.34 498.34 498.29 498.34 82.7K
12:10 498.33 498.49 498.33 498.47 92.3K
12:11 498.47 498.47 498.43 498.44 61.0K
12:12 498.45 498.45 498.41 498.41 44.2K
12:13 498.39 498.39 498.34 498.34 60.0K
12:14 498.32 498.32 498.20 498.20 65.4K
12:15 498.22 498.27 498.22 498.27 61.3K
12:16 498.26 498.26 498.21 498.21 26.9K
12:17 498.22 498.28 498.21 498.21 117.4K
12:18 498.22 498.22 498.20 498.21 68.3K
12:19 498.21 498.21 498.20 498.20 67.6K
12:20 498.16 498.22 498.16 498.22 60.0K
12:21 498.23 498.27 498.23 498.26 29.8K
12:22 498.26 498.26 498.17 498.17 50.0K
12:23 498.12 498.12 497.99 497.99 63.3K
12:24 497.97 498.00 497.97 498.00 50.8K
12:25 498.02 498.04 498.02 498.04 45.5K
12:26 498.01 498.05 498.01 498.03 37.6K
12:27 498.02 498.02 497.88 497.88 61.1K
12:28 497.85 497.85 497.72 497.72 78.1K
12:29 497.65 497.65 497.55 497.60 76.0K
12:30 497.65 497.67 497.65 497.66 40.6K
12:31 497.68 497.68 497.60 497.64 68.0K
12:32 497.62 497.67 497.62 497.67 64.5K
12:33 497.70 497.72 497.69 497.69 30.9K
12:34 497.70 497.70 497.65 497.65 27.9K
12:35 497.66 497.66 497.54 497.56 53.6K
12:36 497.53 497.53 497.39 497.39 55.6K
12:37 497.39 497.49 497.39 497.49 64.7K
12:38 497.51 497.64 497.51 497.63 63.3K
12:39 497.59 497.59 497.56 497.57 88.8K
12:40 497.56 497.56 497.52 497.53 63.5K
12:41 497.55 497.65 497.55 497.65 53.7K
12:42 497.67 497.70 497.67 497.69 58.3K
12:43 497.65 497.65 497.60 497.60 50.8K
12:44 497.61 497.62 497.61 497.62 29.0K
12:45 497.64 497.65 497.64 497.65 34.8K
12:46 497.62 497.62 497.58 497.60 57.1K
12:47 497.59 497.61 497.59 497.61 46.3K
12:48 497.54 497.55 497.54 497.55 63.1K
12:49 497.53 497.56 497.53 497.54 61.3K
12:50 497.56 497.69 497.56 497.69 58.2K
12:51 497.73 497.73 497.71 497.71 34.9K
12:52 497.71 497.94 497.71 497.94 95.2K
12:53 498.01 498.01 497.98 497.98 39.9K
12:54 497.98 497.99 497.97 497.97 48.2K
12:55 498.00 498.03 498.00 498.03 37.5K
12:56 498.03 498.07 498.03 498.07 80.0K
12:57 498.11 498.14 498.11 498.12 65.4K
12:58 498.15 498.19 498.15 498.19 33.3K
12:59 498.21 498.21 498.16 498.16 45.9K
13:00 498.14 498.18 498.14 498.18 111.5K
13:01 498.16 498.16 498.13 498.14 55.5K
13:02 498.16 498.33 498.16 498.33 95.5K
13:03 498.34 498.34 498.32 498.32 51.5K
13:04 498.29 498.31 498.28 498.31 40.6K
13:05 498.34 498.35 498.28 498.28 66.2K
13:06 498.28 498.35 498.28 498.35 73.8K
13:07 498.36 498.43 498.31 498.43 107.2K
13:08 498.45 498.50 498.45 498.49 85.1K
13:09 498.48 498.51 498.48 498.51 44.8K
13:10 498.47 498.47 498.42 498.42 59.3K
13:11 498.45 498.45 498.39 498.39 64.6K
13:12 498.34 498.34 498.18 498.18 100.0K
13:13 498.13 498.13 498.01 498.01 69.0K
13:14 497.99 497.99 497.93 497.93 59.4K
13:15 497.92 497.92 497.88 497.88 61.8K
13:16 497.85 497.89 497.85 497.89 45.5K
13:17 497.89 497.94 497.87 497.94 59.9K
13:18 497.93 497.94 497.92 497.94 79.3K
13:19 497.94 497.96 497.89 497.89 40.0K
13:20 497.90 497.93 497.90 497.91 71.3K
13:21 497.90 497.90 497.82 497.82 67.7K
13:22 497.79 497.79 497.69 497.70 66.1K
13:23 497.70 497.72 497.68 497.68 57.7K
13:24 497.67 497.74 497.67 497.74 74.9K
13:25 497.79 497.82 497.78 497.82 62.5K
13:26 497.83 497.84 497.81 497.82 40.4K
13:27 497.85 497.93 497.85 497.93 69.1K
13:28 497.99 498.16 497.99 498.12 81.0K
13:29 498.11 498.11 498.09 498.09 38.0K
13:30 498.10 498.10 497.97 497.97 67.5K
13:31 497.96 497.96 497.95 497.96 60.3K
13:32 497.96 497.96 497.92 497.92 44.3K
13:33 497.91 497.91 497.82 497.82 34.5K
13:34 497.82 497.87 497.82 497.83 71.3K
13:35 497.81 497.88 497.81 497.88 49.1K
13:36 497.88 497.99 497.88 497.99 64.2K
13:37 498.00 498.00 497.96 497.96 55.6K
13:38 497.95 498.03 497.95 498.03 63.2K
13:39 498.03 498.07 498.03 498.07 48.7K
13:40 498.06 498.06 498.05 498.05 67.3K
13:41 498.05 498.05 497.98 497.98 80.9K
13:42 497.98 497.98 497.92 497.92 71.4K
13:43 497.87 497.87 497.86 497.86 46.8K
13:44 497.85 497.86 497.83 497.83 50.5K
13:45 497.83 497.83 497.79 497.79 36.4K
13:46 497.77 497.77 497.70 497.70 46.3K
13:47 497.70 497.72 497.68 497.68 48.2K
13:48 497.65 497.65 497.61 497.62 55.2K
13:49 497.62 497.62 497.56 497.56 69.0K
13:50 497.56 497.57 497.53 497.53 54.7K
13:51 497.52 497.52 497.47 497.47 43.3K
13:52 497.46 497.46 497.39 497.39 50.2K
13:53 497.40 497.40 497.26 497.26 70.5K
13:54 497.26 497.26 497.18 497.18 68.1K
13:55 497.19 497.28 497.19 497.28 103.4K
13:56 497.28 497.28 497.24 497.25 53.9K
13:57 497.27 497.32 497.27 497.32 30.4K
13:58 497.38 497.38 497.29 497.29 49.2K
13:59 497.29 497.31 497.29 497.31 80.6K
14:00 497.33 497.34 497.33 497.34 78.9K
14:01 497.35 497.35 497.32 497.34 44.7K
14:02 497.33 497.33 497.24 497.24 77.1K
14:03 497.24 497.24 497.22 497.23 41.2K
14:04 497.22 497.33 497.22 497.33 83.4K
14:05 497.33 497.43 497.33 497.42 50.8K
14:06 497.43 497.59 497.43 497.59 66.6K
14:07 497.61 497.73 497.61 497.73 64.4K
14:08 497.73 497.89 497.73 497.89 66.1K
14:09 497.94 497.98 497.94 497.98 34.6K
14:10 498.05 498.10 498.05 498.10 61.0K
14:11 498.10 498.10 497.96 497.96 82.3K
14:12 497.93 497.93 497.76 497.76 67.5K
14:13 497.76 497.79 497.76 497.77 123.0K
14:14 497.76 497.76 497.59 497.59 67.4K
14:15 497.57 497.63 497.57 497.63 59.3K
14:16 497.64 497.69 497.64 497.66 54.1K
14:17 497.69 497.73 497.69 497.73 29.2K
14:18 497.79 497.92 497.79 497.92 62.4K
14:19 497.97 498.04 497.97 498.04 44.6K
14:20 498.08 498.21 498.07 498.21 68.7K
14:21 498.21 498.24 498.21 498.23 36.2K
14:22 498.24 498.24 498.19 498.23 55.8K
14:23 498.22 498.38 498.22 498.38 90.5K
14:24 498.35 498.39 498.35 498.39 136.8K
14:25 498.35 498.35 498.29 498.29 52.5K
14:26 498.29 498.38 498.29 498.38 66.0K
14:27 498.37 498.47 498.36 498.47 61.4K
14:28 498.48 498.54 498.48 498.54 80.2K
14:29 498.55 498.58 498.55 498.56 78.9K
14:30 498.50 498.50 498.37 498.39 94.0K
14:31 498.36 498.45 498.32 498.43 75.9K
14:32 498.44 498.44 498.41 498.41 38.3K
14:33 498.35 498.35 498.21 498.21 82.2K
14:34 498.23 498.24 498.23 498.23 42.9K
14:35 498.22 498.22 498.14 498.14 35.5K
14:36 498.16 498.17 498.10 498.10 63.4K
14:37 498.09 498.18 498.09 498.18 73.8K
14:38 498.18 498.18 498.11 498.11 56.9K
14:39 498.08 498.08 497.92 497.92 61.1K
14:40 497.93 497.96 497.93 497.96 54.6K
14:41 497.97 497.97 497.91 497.91 39.0K
14:42 497.92 497.93 497.91 497.93 57.5K
14:43 497.89 497.92 497.89 497.92 65.5K
14:44 497.94 497.94 497.92 497.94 60.9K
14:45 497.94 497.99 497.94 497.99 86.9K
14:46 497.99 498.04 497.99 498.04 56.5K
14:47 498.03 498.03 497.99 497.99 65.2K
14:48 498.01 498.15 498.01 498.08 325.7K
14:49 498.06 498.06 498.04 498.04 55.9K
14:50 498.06 498.11 498.06 498.11 129.8K
14:51 498.13 498.16 498.13 498.16 35.3K
14:52 498.15 498.15 498.10 498.10 49.6K
14:53 498.08 498.09 498.08 498.08 37.4K
14:54 498.08 498.08 498.01 498.01 111.9K
14:55 498.00 498.00 497.98 497.98 57.1K
14:56 498.00 498.05 498.00 498.05 39.8K
14:57 498.03 498.04 498.03 498.04 70.8K
14:58 498.04 498.05 498.00 498.00 52.3K
14:59 498.00 498.00 497.92 497.92 64.7K
15:00 497.94 497.99 497.94 497.99 48.7K
15:01 498.00 498.01 498.00 498.01 76.5K
15:02 497.93 497.93 497.77 497.77 104.5K
15:03 497.75 497.82 497.75 497.82 72.3K
15:04 497.83 497.88 497.83 497.87 39.3K
15:05 497.87 497.96 497.87 497.94 46.2K
15:06 497.96 497.96 497.95 497.96 64.5K
15:07 497.95 497.95 497.92 497.95 43.5K
15:08 497.94 497.98 497.94 497.96 42.7K
15:09 498.00 498.01 498.00 498.01 53.3K
15:10 498.06 498.19 498.06 498.19 111.0K
15:11 498.18 498.21 498.18 498.19 49.6K
15:12 498.18 498.18 498.12 498.12 74.2K
15:13 498.10 498.21 498.10 498.20 72.7K
15:14 498.17 498.17 498.10 498.10 147.5K
15:15 498.08 498.20 498.08 498.20 70.9K
15:16 498.19 498.21 498.19 498.20 41.7K
15:17 498.17 498.17 498.13 498.16 61.2K
15:18 498.15 498.20 498.15 498.20 57.4K
15:19 498.31 498.40 498.31 498.40 152.0K
15:20 498.41 498.49 498.41 498.49 73.0K
15:21 498.50 498.50 498.44 498.46 75.9K
15:22 498.43 498.43 498.38 498.39 57.9K
15:23 498.38 498.47 498.38 498.47 108.3K
15:24 498.49 498.54 498.48 498.54 113.5K
15:25 498.60 498.60 498.53 498.53 90.6K
15:26 498.45 498.45 498.38 498.38 149.8K
15:27 498.44 498.48 498.44 498.48 77.2K
15:28 498.50 498.60 498.50 498.60 98.2K
15:29 498.60 498.74 498.60 498.74 128.7K
15:30 498.71 498.73 498.70 498.70 99.2K
15:31 498.70 498.82 498.70 498.82 102.9K
15:32 498.84 498.89 498.84 498.89 76.0K
15:33 498.87 498.87 498.84 498.84 85.9K
15:34 498.82 498.82 498.72 498.72 110.1K
15:35 498.66 498.66 498.59 498.62 144.9K
15:36 498.66 498.66 498.61 498.61 132.7K
15:37 498.62 498.68 498.62 498.68 100.2K
15:38 498.69 498.69 498.61 498.61 89.9K
15:39 498.60 498.70 498.60 498.68 89.7K
15:40 498.67 498.74 498.66 498.74 58.7K
15:41 498.77 498.77 498.73 498.74 80.8K
15:42 498.75 498.83 498.75 498.83 95.3K
15:43 498.84 498.85 498.81 498.85 119.0K
15:44 498.92 498.93 498.92 498.93 156.0K
15:45 498.91 498.97 498.91 498.97 100.4K
15:46 499.00 499.02 499.00 499.02 109.2K
15:47 499.04 499.04 499.02 499.03 164.1K
15:48 499.11 499.15 499.08 499.15 136.9K
15:49 499.12 499.14 499.12 499.14 204.9K
15:50 499.18 499.24 499.17 499.17 693.9K
15:51 499.17 499.17 499.09 499.15 285.3K
15:52 499.13 499.13 499.09 499.11 307.3K
15:53 499.10 499.10 499.06 499.09 272.2K
15:54 499.09 499.09 499.04 499.04 300.8K
15:55 499.01 499.07 498.95 498.95 559.6K
15:56 498.91 498.91 498.87 498.88 815.5K
15:57 498.88 498.88 498.80 498.80 521.0K
15:58 498.80 498.82 498.78 498.78 616.9K
15:59 498.80 498.83 498.75 498.83 1,116.1K
16:00 498.81 498.81 498.81 498.81 65,116.2K
16:01 498.81 498.81 498.81 498.81 133.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据