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
09:30 494.84 495.81 494.84 495.81 2,006.5K
09:31 495.80 496.15 495.80 496.15 358.6K
09:32 495.98 496.12 495.91 496.12 113.1K
09:33 496.11 496.25 496.09 496.09 140.1K
09:34 496.01 496.01 495.90 495.90 84.6K
09:35 495.88 495.88 495.76 495.79 142.6K
09:36 495.74 495.77 495.70 495.77 113.4K
09:37 495.84 495.97 495.84 495.95 100.6K
09:38 495.95 495.97 495.91 495.91 95.5K
09:39 495.91 496.01 495.91 496.00 194.3K
09:40 495.94 495.99 495.94 495.95 165.9K
09:41 495.98 495.98 495.97 495.97 136.9K
09:42 495.91 495.93 495.89 495.89 92.3K
09:43 495.90 495.90 495.83 495.83 90.7K
09:44 495.87 495.87 495.69 495.69 121.5K
09:45 495.66 495.81 495.64 495.81 230.1K
09:46 495.89 496.10 495.89 496.10 122.2K
09:47 496.21 496.21 496.13 496.14 145.8K
09:48 496.11 496.20 496.11 496.15 115.0K
09:49 496.17 496.17 496.17 496.17 209.0K
09:50 496.15 496.15 496.11 496.13 199.4K
09:51 496.18 496.28 496.16 496.28 224.7K
09:52 496.27 496.31 496.21 496.21 169.6K
09:53 496.15 496.15 496.06 496.06 151.6K
09:54 495.97 495.97 495.83 495.83 243.9K
09:55 495.87 495.87 495.79 495.82 114.9K
09:56 495.72 495.78 495.72 495.78 89.4K
09:57 495.78 495.81 495.62 495.62 104.4K
09:58 495.61 495.69 495.61 495.69 94.1K
09:59 495.69 495.71 495.69 495.71 88.3K
10:00 495.65 495.65 495.46 495.46 136.4K
10:01 495.45 495.55 495.43 495.55 118.7K
10:02 495.56 495.65 495.56 495.65 74.9K
10:03 495.66 495.83 495.66 495.83 139.5K
10:04 495.84 495.88 495.84 495.88 90.7K
10:05 495.90 495.95 495.90 495.94 95.5K
10:06 495.96 495.96 495.92 495.96 158.1K
10:07 495.93 495.96 495.93 495.94 65.9K
10:08 495.91 496.00 495.90 496.00 124.5K
10:09 495.98 495.98 495.96 495.97 121.3K
10:10 495.99 496.19 495.99 496.19 133.5K
10:11 496.19 496.19 496.05 496.05 181.7K
10:12 495.96 496.01 495.91 495.91 90.5K
10:13 495.90 495.90 495.72 495.72 148.4K
10:14 495.70 495.70 495.59 495.59 91.0K
10:15 495.61 495.61 495.56 495.56 86.6K
10:16 495.54 495.56 495.53 495.55 121.0K
10:17 495.53 495.53 495.50 495.53 85.2K
10:18 495.54 495.61 495.54 495.55 116.2K
10:19 495.54 495.54 495.53 495.53 42.0K
10:20 495.51 495.51 495.48 495.51 81.3K
10:21 495.54 495.68 495.54 495.68 123.7K
10:22 495.75 495.90 495.75 495.90 95.7K
10:23 495.91 495.91 495.88 495.89 84.9K
10:24 495.93 495.94 495.92 495.94 88.5K
10:25 495.95 496.07 495.95 496.07 100.4K
10:26 496.11 496.23 496.11 496.23 113.9K
10:27 496.22 496.28 496.22 496.28 148.9K
10:28 496.28 496.39 496.28 496.39 146.6K
10:29 496.42 496.51 496.42 496.50 220.0K
10:30 496.50 496.56 496.50 496.56 121.6K
10:31 496.55 496.67 496.55 496.64 110.1K
10:32 496.63 496.67 496.63 496.67 134.9K
10:33 496.70 496.73 496.69 496.69 155.6K
10:34 496.72 496.72 496.61 496.61 92.5K
10:35 496.54 496.54 496.50 496.50 96.6K
10:36 496.51 496.53 496.49 496.53 99.5K
10:37 496.51 496.51 496.48 496.48 116.5K
10:38 496.45 496.54 496.45 496.54 121.1K
10:39 496.58 496.68 496.58 496.68 175.6K
10:40 496.70 496.70 496.64 496.64 97.5K
10:41 496.64 496.66 496.64 496.64 95.7K
10:42 496.65 496.66 496.62 496.66 111.5K
10:43 496.68 496.72 496.68 496.72 87.4K
10:44 496.70 496.75 496.70 496.75 83.8K
10:45 496.73 496.80 496.73 496.80 162.6K
10:46 496.80 496.80 496.68 496.68 109.7K
10:47 496.64 496.66 496.62 496.62 99.4K
10:48 496.63 496.64 496.60 496.64 67.8K
10:49 496.60 496.60 496.56 496.59 120.5K
10:50 496.56 496.56 496.52 496.53 204.4K
10:51 496.52 496.52 496.48 496.50 89.4K
10:52 496.46 496.46 496.43 496.44 104.7K
10:53 496.40 496.40 496.35 496.37 69.5K
10:54 496.36 496.36 496.31 496.31 76.3K
10:55 496.29 496.29 496.28 496.28 92.2K
10:56 496.30 496.33 496.29 496.29 216.7K
10:57 496.33 496.35 496.33 496.35 89.6K
10:58 496.36 496.39 496.36 496.39 72.8K
10:59 496.40 496.40 496.34 496.34 68.4K
11:00 496.34 496.36 496.34 496.36 87.6K
11:01 496.36 496.40 496.36 496.38 97.1K
11:02 496.34 496.40 496.32 496.40 138.4K
11:03 496.38 496.51 496.38 496.51 102.6K
11:04 496.65 496.65 496.52 496.52 96.8K
11:05 496.53 496.53 496.37 496.37 92.6K
11:06 496.37 496.40 496.37 496.40 63.0K
11:07 496.40 496.40 496.39 496.40 68.3K
11:08 496.42 496.54 496.42 496.54 114.5K
11:09 496.56 496.61 496.56 496.61 106.4K
11:10 496.58 496.58 496.55 496.55 103.5K
11:11 496.50 496.50 496.38 496.38 78.2K
11:12 496.37 496.37 496.28 496.37 185.8K
11:13 496.39 496.39 496.28 496.28 94.7K
11:14 496.29 496.32 496.29 496.30 110.5K
11:15 496.32 496.39 496.32 496.39 82.3K
11:16 496.37 496.38 496.34 496.38 96.8K
11:17 496.38 496.45 496.38 496.45 83.4K
11:18 496.41 496.42 496.40 496.42 87.8K
11:19 496.39 496.39 496.35 496.36 136.0K
11:20 496.37 496.37 496.30 496.30 71.6K
11:21 496.29 496.29 496.25 496.25 118.6K
11:22 496.26 496.27 496.26 496.27 74.3K
11:23 496.29 496.29 496.28 496.28 63.4K
11:24 496.28 496.34 496.28 496.34 74.4K
11:25 496.36 496.39 496.36 496.36 77.2K
11:26 496.36 496.37 496.34 496.34 93.2K
11:27 496.34 496.38 496.34 496.35 120.7K
11:28 496.25 496.29 496.25 496.29 104.9K
11:29 496.25 496.26 496.25 496.26 54.5K
11:30 496.27 496.30 496.27 496.28 93.4K
11:31 496.26 496.34 496.26 496.34 81.0K
11:32 496.29 496.38 496.29 496.38 135.5K
11:33 496.37 496.41 496.36 496.36 160.9K
11:34 496.37 496.37 496.36 496.37 76.8K
11:35 496.41 496.42 496.36 496.36 104.5K
11:36 496.33 496.33 496.28 496.28 115.0K
11:37 496.31 496.31 496.26 496.28 92.1K
11:38 496.22 496.27 496.22 496.27 115.9K
11:39 496.24 496.28 496.24 496.28 78.6K
11:40 496.25 496.28 496.23 496.28 257.7K
11:41 496.28 496.28 496.27 496.27 84.9K
11:42 496.33 496.42 496.33 496.42 90.7K
11:43 496.44 496.44 496.43 496.43 119.0K
11:44 496.45 496.49 496.45 496.49 74.9K
11:45 496.50 496.50 496.49 496.50 63.3K
11:46 496.52 496.52 496.49 496.49 81.1K
11:47 496.49 496.53 496.49 496.52 138.0K
11:48 496.51 496.53 496.50 496.50 137.9K
11:49 496.50 496.55 496.50 496.55 101.0K
11:50 496.51 496.53 496.51 496.51 111.9K
11:51 496.50 496.57 496.50 496.57 88.4K
11:52 496.56 496.61 496.53 496.53 81.7K
11:53 496.53 496.53 496.44 496.44 115.3K
11:54 496.44 496.44 496.39 496.39 135.5K
11:55 496.37 496.37 496.36 496.36 86.4K
11:56 496.36 496.36 496.33 496.36 63.5K
11:57 496.34 496.36 496.34 496.36 134.9K
11:58 496.39 496.39 496.36 496.36 55.3K
11:59 496.38 496.40 496.36 496.40 61.7K
12:00 496.39 496.39 496.31 496.31 92.7K
12:01 496.33 496.33 496.31 496.32 160.3K
12:02 496.30 496.36 496.30 496.36 108.3K
12:03 496.39 496.44 496.39 496.44 56.8K
12:04 496.44 496.44 496.42 496.44 76.0K
12:05 496.44 496.48 496.44 496.46 74.0K
12:06 496.45 496.49 496.45 496.49 104.2K
12:07 496.50 496.51 496.50 496.50 90.1K
12:08 496.49 496.50 496.48 496.50 73.5K
12:09 496.51 496.51 496.49 496.50 133.5K
12:10 496.51 496.53 496.51 496.52 85.7K
12:11 496.47 496.48 496.44 496.44 103.4K
12:12 496.43 496.48 496.43 496.47 103.4K
12:13 496.45 496.48 496.44 496.48 77.9K
12:14 496.49 496.52 496.49 496.52 86.2K
12:15 496.53 496.57 496.53 496.57 71.5K
12:16 496.53 496.55 496.50 496.50 60.7K
12:17 496.50 496.50 496.44 496.44 57.2K
12:18 496.48 496.48 496.48 496.48 81.6K
12:19 496.49 496.50 496.44 496.44 113.0K
12:20 496.44 496.48 496.44 496.46 100.7K
12:21 496.45 496.46 496.44 496.45 60.3K
12:22 496.48 496.48 496.45 496.45 86.9K
12:23 496.44 496.44 496.42 496.42 71.3K
12:24 496.41 496.42 496.41 496.41 74.7K
12:25 496.43 496.47 496.42 496.47 68.1K
12:26 496.48 496.53 496.48 496.52 135.6K
12:27 496.54 496.54 496.53 496.53 117.9K
12:28 496.56 496.56 496.54 496.54 106.5K
12:29 496.53 496.54 496.52 496.54 70.1K
12:30 496.56 496.58 496.56 496.56 77.1K
12:31 496.55 496.56 496.54 496.54 69.1K
12:32 496.53 496.58 496.53 496.58 106.1K
12:33 496.58 496.62 496.58 496.61 85.1K
12:34 496.59 496.63 496.59 496.63 88.4K
12:35 496.59 496.62 496.59 496.62 76.4K
12:36 496.63 496.65 496.61 496.61 50.1K
12:37 496.62 496.63 496.62 496.63 88.0K
12:38 496.63 496.63 496.60 496.62 97.8K
12:39 496.66 496.71 496.66 496.71 73.4K
12:40 496.74 496.75 496.74 496.74 70.9K
12:41 496.77 496.80 496.77 496.80 82.4K
12:42 496.76 496.79 496.76 496.78 106.5K
12:43 496.74 496.75 496.74 496.74 73.7K
12:44 496.76 496.76 496.70 496.70 88.3K
12:45 496.72 496.72 496.70 496.70 48.7K
12:46 496.70 496.71 496.70 496.71 56.6K
12:47 496.69 496.74 496.69 496.72 53.6K
12:48 496.73 496.73 496.69 496.69 105.6K
12:49 496.69 496.71 496.68 496.71 61.7K
12:50 496.70 496.74 496.70 496.73 70.7K
12:51 496.74 496.75 496.74 496.74 48.9K
12:52 496.76 496.76 496.75 496.75 60.0K
12:53 496.76 496.77 496.76 496.77 58.5K
12:54 496.76 496.76 496.75 496.76 82.8K
12:55 496.78 496.78 496.78 496.78 38.7K
12:56 496.76 496.82 496.76 496.82 64.9K
12:57 496.83 496.83 496.81 496.82 65.5K
12:58 496.82 496.82 496.78 496.78 81.7K
12:59 496.76 496.77 496.76 496.77 43.8K
13:00 496.77 496.79 496.77 496.77 75.9K
13:01 496.76 496.76 496.75 496.75 77.1K
13:02 496.75 496.75 496.73 496.73 52.6K
13:03 496.72 496.72 496.70 496.71 70.7K
13:04 496.72 496.77 496.72 496.77 48.5K
13:05 496.78 496.92 496.78 496.92 110.3K
13:06 496.92 496.93 496.92 496.93 56.1K
13:07 496.94 496.94 496.92 496.92 69.9K
13:08 496.90 496.90 496.83 496.83 76.3K
13:09 496.83 496.84 496.82 496.84 51.3K
13:10 496.75 496.75 496.72 496.72 83.0K
13:11 496.72 496.72 496.67 496.67 58.5K
13:12 496.67 496.72 496.67 496.68 91.1K
13:13 496.69 496.69 496.67 496.68 62.2K
13:14 496.67 496.73 496.67 496.73 64.5K
13:15 496.72 496.75 496.72 496.75 70.9K
13:16 496.74 496.74 496.71 496.71 66.4K
13:17 496.69 496.69 496.61 496.61 70.8K
13:18 496.57 496.57 496.55 496.55 81.7K
13:19 496.56 496.56 496.52 496.52 53.4K
13:20 496.52 496.53 496.51 496.51 84.3K
13:21 496.52 496.58 496.52 496.58 80.6K
13:22 496.59 496.59 496.56 496.57 68.1K
13:23 496.58 496.61 496.58 496.61 74.8K
13:24 496.61 496.64 496.61 496.64 69.5K
13:25 496.63 496.66 496.63 496.65 196.0K
13:26 496.69 496.70 496.69 496.70 80.7K
13:27 496.70 496.72 496.70 496.72 98.8K
13:28 496.73 496.74 496.72 496.72 119.9K
13:29 496.72 496.73 496.69 496.69 77.6K
13:30 496.69 496.69 496.57 496.57 87.1K
13:31 496.56 496.56 496.52 496.52 32.0K
13:32 496.48 496.49 496.46 496.46 102.2K
13:33 496.41 496.41 496.22 496.22 115.3K
13:34 496.19 496.20 496.17 496.20 60.2K
13:35 496.17 496.17 496.15 496.16 467.7K
13:36 496.17 496.19 496.17 496.19 67.4K
13:37 496.18 496.22 496.18 496.22 90.2K
13:38 496.24 496.33 496.24 496.33 61.4K
13:39 496.31 496.31 496.29 496.31 69.1K
13:40 496.32 496.32 496.22 496.29 87.8K
13:41 496.29 496.32 496.29 496.32 73.6K
13:42 496.32 496.37 496.32 496.37 59.7K
13:43 496.36 496.36 496.28 496.28 81.5K
13:44 496.22 496.22 496.18 496.18 88.7K
13:45 496.17 496.22 496.16 496.22 70.4K
13:46 496.23 496.25 496.23 496.25 60.4K
13:47 496.26 496.30 496.26 496.30 83.8K
13:48 496.30 496.30 496.29 496.30 61.6K
13:49 496.31 496.35 496.31 496.35 120.2K
13:50 496.33 496.33 496.28 496.28 73.2K
13:51 496.28 496.31 496.28 496.31 51.4K
13:52 496.33 496.33 496.31 496.33 80.1K
13:53 496.34 496.34 496.32 496.32 95.5K
13:54 496.32 496.36 496.31 496.36 94.2K
13:55 496.38 496.38 496.34 496.35 87.6K
13:56 496.36 496.36 496.31 496.31 84.3K
13:57 496.30 496.34 496.30 496.34 165.3K
13:58 496.34 496.35 496.29 496.30 74.0K
13:59 496.31 496.33 496.31 496.33 66.5K
14:00 496.34 496.35 496.33 496.33 83.1K
14:01 496.32 496.34 496.30 496.30 92.9K
14:02 496.33 496.35 496.33 496.35 90.3K
14:03 496.39 496.42 496.39 496.42 105.4K
14:04 496.43 496.46 496.43 496.46 129.6K
14:05 496.44 496.46 496.44 496.46 52.7K
14:06 496.46 496.54 496.46 496.54 90.1K
14:07 496.51 496.51 496.49 496.50 79.4K
14:08 496.51 496.55 496.51 496.55 181.0K
14:09 496.51 496.52 496.48 496.48 90.0K
14:10 496.47 496.47 496.41 496.42 109.4K
14:11 496.43 496.45 496.42 496.45 74.6K
14:12 496.41 496.41 496.36 496.37 92.0K
14:13 496.37 496.37 496.34 496.35 140.8K
14:14 496.39 496.40 496.39 496.40 93.3K
14:15 496.44 496.45 496.44 496.45 84.5K
14:16 496.47 496.47 496.42 496.46 81.9K
14:17 496.46 496.47 496.42 496.47 72.7K
14:18 496.47 496.47 496.41 496.42 92.2K
14:19 496.42 496.42 496.40 496.42 46.7K
14:20 496.41 496.46 496.41 496.44 89.0K
14:21 496.43 496.44 496.42 496.42 70.1K
14:22 496.40 496.42 496.40 496.41 68.5K
14:23 496.45 496.51 496.45 496.51 79.2K
14:24 496.49 496.50 496.47 496.50 72.7K
14:25 496.50 496.52 496.50 496.52 69.2K
14:26 496.53 496.53 496.42 496.42 99.3K
14:27 496.42 496.42 496.38 496.38 74.7K
14:28 496.37 496.37 496.33 496.33 110.5K
14:29 496.34 496.34 496.31 496.32 74.1K
14:30 496.33 496.34 496.31 496.34 81.5K
14:31 496.33 496.34 496.33 496.34 79.6K
14:32 496.35 496.38 496.35 496.38 102.7K
14:33 496.39 496.47 496.39 496.47 108.0K
14:34 496.46 496.51 496.46 496.51 122.8K
14:35 496.52 496.55 496.52 496.55 117.4K
14:36 496.55 496.59 496.55 496.59 78.1K
14:37 496.59 496.61 496.58 496.61 181.3K
14:38 496.61 496.61 496.58 496.58 222.2K
14:39 496.58 496.58 496.48 496.48 95.4K
14:40 496.44 496.44 496.42 496.42 144.8K
14:41 496.42 496.42 496.39 496.39 79.2K
14:42 496.43 496.49 496.43 496.49 145.9K
14:43 496.48 496.48 496.43 496.43 74.7K
14:44 496.44 496.44 496.39 496.39 123.6K
14:45 496.41 496.43 496.41 496.43 152.1K
14:46 496.44 496.45 496.41 496.41 105.8K
14:47 496.42 496.43 496.42 496.43 97.1K
14:48 496.43 496.43 496.41 496.41 69.6K
14:49 496.41 496.41 496.38 496.38 76.2K
14:50 496.37 496.40 496.37 496.38 80.7K
14:51 496.38 496.46 496.38 496.46 91.3K
14:52 496.51 496.55 496.51 496.52 98.3K
14:53 496.53 496.53 496.50 496.50 72.5K
14:54 496.48 496.48 496.42 496.42 76.3K
14:55 496.41 496.41 496.31 496.31 77.3K
14:56 496.30 496.30 496.28 496.28 97.2K
14:57 496.32 496.32 496.28 496.30 62.6K
14:58 496.29 496.30 496.28 496.30 61.2K
14:59 496.29 496.30 496.28 496.30 67.8K
15:00 496.29 496.29 496.27 496.27 142.2K
15:01 496.25 496.26 496.25 496.25 140.0K
15:02 496.24 496.29 496.24 496.29 80.8K
15:03 496.30 496.30 496.22 496.22 80.9K
15:04 496.22 496.31 496.21 496.31 139.8K
15:05 496.29 496.35 496.29 496.35 71.3K
15:06 496.41 496.46 496.41 496.42 129.9K
15:07 496.43 496.45 496.43 496.45 132.1K
15:08 496.45 496.48 496.45 496.48 104.9K
15:09 496.51 496.56 496.51 496.56 110.0K
15:10 496.60 496.60 496.58 496.59 99.8K
15:11 496.59 496.70 496.59 496.70 168.3K
15:12 496.77 496.86 496.77 496.86 209.9K
15:13 496.88 496.89 496.88 496.88 146.9K
15:14 496.87 496.89 496.87 496.89 176.3K
15:15 496.90 496.99 496.90 496.99 112.5K
15:16 496.96 496.96 496.93 496.93 153.0K
15:17 496.90 496.90 496.85 496.88 117.5K
15:18 496.91 496.91 496.89 496.90 90.0K
15:19 496.94 496.96 496.94 496.94 130.1K
15:20 496.94 496.94 496.88 496.88 132.6K
15:21 496.90 496.91 496.89 496.89 79.0K
15:22 496.89 496.89 496.86 496.86 107.6K
15:23 496.83 496.90 496.83 496.90 149.4K
15:24 496.90 496.90 496.83 496.83 103.7K
15:25 496.84 496.86 496.82 496.82 117.5K
15:26 496.81 496.81 496.75 496.75 105.7K
15:27 496.76 496.76 496.74 496.74 105.3K
15:28 496.78 496.79 496.72 496.72 162.0K
15:29 496.76 496.81 496.76 496.81 112.3K
15:30 496.80 496.80 496.75 496.76 148.7K
15:31 496.77 496.82 496.77 496.81 115.9K
15:32 496.81 496.89 496.81 496.89 151.0K
15:33 496.87 496.87 496.85 496.85 104.5K
15:34 496.82 496.82 496.78 496.78 150.7K
15:35 496.77 496.77 496.76 496.77 169.9K
15:36 496.75 496.76 496.73 496.76 157.2K
15:37 496.80 496.82 496.79 496.79 117.7K
15:38 496.77 496.77 496.70 496.72 160.9K
15:39 496.72 496.74 496.71 496.74 127.6K
15:40 496.77 496.77 496.69 496.69 164.5K
15:41 496.65 496.70 496.64 496.64 200.2K
15:42 496.65 496.67 496.65 496.65 149.0K
15:43 496.67 496.71 496.67 496.70 214.8K
15:44 496.71 496.82 496.71 496.82 289.6K
15:45 496.80 496.80 496.76 496.76 188.2K
15:46 496.74 496.76 496.72 496.76 239.9K
15:47 496.78 496.78 496.75 496.77 291.1K
15:48 496.77 496.79 496.76 496.76 204.1K
15:49 496.76 496.76 496.71 496.71 321.0K
15:50 496.85 496.87 496.79 496.79 802.8K
15:51 496.77 496.79 496.75 496.79 477.7K
15:52 496.83 496.83 496.82 496.82 376.9K
15:53 496.68 496.71 496.67 496.71 558.0K
15:54 496.72 496.72 496.68 496.68 411.2K
15:55 496.61 496.61 496.55 496.55 663.0K
15:56 496.65 496.65 496.56 496.61 709.1K
15:57 496.60 496.65 496.60 496.65 639.9K
15:58 496.66 496.66 496.46 496.46 908.7K
15:59 496.41 496.56 496.41 496.56 1,137.2K
16:00 496.57 496.57 496.55 496.55 33,085.9K
16:01 496.55 496.55 496.55 496.55 203.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据