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
09:30 496.74 497.41 496.74 497.41 2,809.8K
09:31 497.46 497.46 496.96 496.96 135.4K
09:32 496.93 497.11 496.93 497.11 86.7K
09:33 496.97 497.21 496.97 497.21 101.0K
09:34 497.29 497.36 497.21 497.21 119.0K
09:35 497.12 497.13 497.09 497.13 128.5K
09:36 497.21 497.32 497.21 497.32 96.6K
09:37 497.36 497.38 497.29 497.38 62.0K
09:38 497.47 497.58 497.46 497.58 92.2K
09:39 497.56 497.63 497.56 497.63 87.0K
09:40 497.65 497.65 497.61 497.61 84.8K
09:41 497.76 497.76 497.63 497.74 95.5K
09:42 497.91 498.02 497.91 498.02 103.3K
09:43 497.99 498.16 497.99 498.16 60.2K
09:44 498.22 498.36 498.22 498.36 86.5K
09:45 498.39 498.45 498.35 498.35 69.0K
09:46 498.29 498.29 498.22 498.22 49.7K
09:47 498.22 498.39 498.20 498.39 114.2K
09:48 498.34 498.34 498.27 498.27 58.9K
09:49 498.26 498.37 498.26 498.37 61.0K
09:50 498.40 498.52 498.40 498.52 50.5K
09:51 498.51 498.65 498.51 498.65 76.7K
09:52 498.62 498.71 498.61 498.71 68.5K
09:53 498.76 498.76 498.73 498.73 63.9K
09:54 498.77 499.01 498.77 499.01 89.4K
09:55 499.02 499.10 499.02 499.10 76.7K
09:56 499.14 499.14 499.10 499.12 43.1K
09:57 499.11 499.19 499.11 499.19 55.7K
09:58 499.21 499.29 499.21 499.29 63.2K
09:59 499.33 499.41 499.33 499.41 69.1K
10:00 499.47 499.48 499.44 499.44 63.4K
10:01 499.39 499.39 499.31 499.34 66.1K
10:02 499.30 499.33 499.27 499.27 51.2K
10:03 499.26 499.26 499.20 499.20 56.3K
10:04 499.22 499.22 499.19 499.20 48.3K
10:05 499.22 499.22 499.18 499.20 36.9K
10:06 499.18 499.18 499.11 499.11 65.6K
10:07 499.09 499.15 499.09 499.15 53.0K
10:08 499.15 499.15 499.12 499.15 35.4K
10:09 499.17 499.17 499.09 499.09 40.9K
10:10 499.03 499.03 498.98 499.00 42.8K
10:11 498.98 498.99 498.98 498.98 35.5K
10:12 498.98 498.98 498.89 498.89 27.2K
10:13 498.87 498.87 498.79 498.79 31.5K
10:14 498.76 498.76 498.76 498.76 28.3K
10:15 498.75 498.77 498.75 498.75 37.4K
10:16 498.74 498.74 498.67 498.69 40.4K
10:17 498.69 498.70 498.68 498.68 33.5K
10:18 498.70 498.73 498.68 498.68 18.6K
10:19 498.66 498.66 498.59 498.59 51.8K
10:20 498.58 498.58 498.45 498.45 50.0K
10:21 498.42 498.44 498.42 498.43 38.7K
10:22 498.47 498.48 498.46 498.48 32.8K
10:23 498.50 498.61 498.50 498.61 49.2K
10:24 498.60 498.60 498.56 498.56 48.1K
10:25 498.56 498.57 498.56 498.56 32.5K
10:26 498.57 498.62 498.56 498.62 49.4K
10:27 498.61 498.62 498.61 498.61 40.4K
10:28 498.64 498.65 498.64 498.64 26.0K
10:29 498.64 498.65 498.64 498.64 51.6K
10:30 498.64 498.64 498.62 498.63 33.7K
10:31 498.60 498.70 498.60 498.70 44.5K
10:32 498.69 498.69 498.64 498.64 46.4K
10:33 498.61 498.61 498.57 498.59 27.5K
10:34 498.58 498.62 498.58 498.62 39.2K
10:35 498.57 498.59 498.57 498.59 42.2K
10:36 498.59 498.59 498.48 498.48 41.7K
10:37 498.46 498.48 498.46 498.48 54.1K
10:38 498.45 498.47 498.43 498.47 36.8K
10:39 498.48 498.48 498.46 498.46 20.0K
10:40 498.48 498.50 498.48 498.50 39.8K
10:41 498.54 498.58 498.51 498.58 48.2K
10:42 498.60 498.65 498.60 498.65 26.7K
10:43 498.65 498.65 498.61 498.61 28.9K
10:44 498.58 498.58 498.56 498.58 45.7K
10:45 498.58 498.58 498.43 498.43 55.0K
10:46 498.42 498.42 498.38 498.38 48.3K
10:47 498.33 498.33 498.28 498.28 37.4K
10:48 498.28 498.28 498.24 498.25 26.9K
10:49 498.25 498.27 498.24 498.27 25.5K
10:50 498.24 498.25 498.24 498.25 34.5K
10:51 498.25 498.25 498.23 498.23 27.9K
10:52 498.20 498.20 498.17 498.17 48.3K
10:53 498.17 498.20 498.17 498.19 62.5K
10:54 498.19 498.22 498.19 498.22 30.5K
10:55 498.23 498.27 498.23 498.27 42.0K
10:56 498.28 498.38 498.28 498.38 41.8K
10:57 498.37 498.42 498.37 498.42 42.8K
10:58 498.44 498.44 498.39 498.39 77.7K
10:59 498.39 498.42 498.39 498.42 12.9K
11:00 498.42 498.42 498.37 498.42 50.2K
11:01 498.37 498.46 498.37 498.46 35.8K
11:02 498.45 498.45 498.42 498.42 45.9K
11:03 498.39 498.40 498.39 498.40 41.0K
11:04 498.37 498.37 498.27 498.27 35.6K
11:05 498.24 498.24 498.20 498.21 58.3K
11:06 498.21 498.21 498.15 498.15 33.1K
11:07 498.15 498.15 498.10 498.10 23.6K
11:08 498.09 498.13 498.09 498.12 37.4K
11:09 498.11 498.14 498.10 498.13 31.0K
11:10 498.12 498.12 498.09 498.10 52.3K
11:11 498.08 498.08 498.06 498.06 32.7K
11:12 498.05 498.06 498.05 498.05 35.2K
11:13 498.05 498.09 498.05 498.09 37.7K
11:14 498.10 498.16 498.10 498.16 25.3K
11:15 498.19 498.31 498.19 498.31 24.0K
11:16 498.34 498.34 498.32 498.32 26.4K
11:17 498.32 498.33 498.31 498.33 20.2K
11:18 498.32 498.32 498.30 498.32 25.2K
11:19 498.31 498.31 498.30 498.30 38.9K
11:20 498.31 498.36 498.31 498.36 28.8K
11:21 498.35 498.37 498.35 498.35 822.8K
11:22 498.34 498.34 498.34 498.34 23.2K
11:23 498.32 498.32 498.31 498.32 33.5K
11:24 498.30 498.34 498.30 498.34 60.5K
11:25 498.30 498.31 498.28 498.28 37.3K
11:26 498.29 498.29 498.24 498.25 101.9K
11:27 498.24 498.24 498.23 498.24 38.8K
11:28 498.24 498.24 498.18 498.18 52.5K
11:29 498.19 498.21 498.19 498.20 28.1K
11:30 498.25 498.25 498.18 498.18 49.8K
11:31 498.16 498.17 498.16 498.17 34.2K
11:32 498.16 498.16 498.14 498.14 31.2K
11:33 498.15 498.18 498.15 498.18 21.7K
11:34 498.18 498.18 498.17 498.17 38.5K
11:35 498.17 498.17 498.16 498.16 50.7K
11:36 498.17 498.17 498.15 498.15 30.3K
11:37 498.17 498.20 498.17 498.20 32.1K
11:38 498.19 498.24 498.19 498.24 63.3K
11:39 498.22 498.23 498.21 498.21 51.2K
11:40 498.21 498.21 498.15 498.15 32.8K
11:41 498.19 498.21 498.19 498.21 35.5K
11:42 498.22 498.24 498.18 498.18 40.9K
11:43 498.18 498.18 498.14 498.14 23.4K
11:44 498.11 498.11 498.09 498.11 37.5K
11:45 498.14 498.14 498.12 498.13 28.2K
11:46 498.13 498.13 498.12 498.12 13.2K
11:47 498.12 498.13 498.12 498.13 29.4K
11:48 498.13 498.13 498.08 498.10 39.4K
11:49 498.09 498.10 498.09 498.10 13.2K
11:50 498.10 498.16 498.10 498.15 23.3K
11:51 498.14 498.15 498.14 498.15 16.8K
11:52 498.17 498.18 498.17 498.18 41.0K
11:53 498.18 498.18 498.12 498.12 30.0K
11:54 498.12 498.12 498.10 498.10 12.7K
11:55 498.09 498.09 498.08 498.08 17.9K
11:56 498.09 498.10 498.09 498.10 19.9K
11:57 498.11 498.11 498.10 498.11 16.8K
11:58 498.08 498.08 498.07 498.07 26.0K
11:59 498.03 498.04 498.02 498.03 55.1K
12:00 498.02 498.02 497.97 497.97 35.6K
12:01 497.91 497.91 497.84 497.84 57.3K
12:02 497.84 497.93 497.83 497.93 49.0K
12:03 497.93 497.93 497.92 497.93 21.3K
12:04 497.96 498.00 497.96 498.00 32.3K
12:05 497.98 498.02 497.96 498.02 41.6K
12:06 498.04 498.06 498.03 498.06 12.5K
12:07 498.05 498.10 498.05 498.08 36.1K
12:08 498.08 498.08 498.06 498.06 27.9K
12:09 498.06 498.10 498.06 498.10 0.0K
12:10 498.13 498.13 498.13 498.13 0.0K
12:11 498.14 498.14 498.13 498.13 0.0K
12:12 498.14 498.14 498.11 498.11 0.0K
12:13 498.11 498.11 498.10 498.10 127.7K
12:14 498.12 498.19 498.12 498.19 67.3K
12:15 498.18 498.18 498.13 498.13 69.9K
12:16 498.12 498.12 498.10 498.11 22.2K
12:17 498.13 498.13 498.06 498.06 39.9K
12:18 498.05 498.07 498.05 498.07 27.4K
12:19 498.07 498.09 498.07 498.09 19.4K
12:20 498.10 498.17 498.10 498.17 43.9K
12:21 498.17 498.17 498.14 498.14 20.7K
12:22 498.14 498.15 498.14 498.15 14.6K
12:23 498.17 498.17 498.12 498.16 65.0K
12:24 498.14 498.14 498.13 498.14 32.0K
12:25 497.93 497.93 497.76 497.76 178.6K
12:26 497.72 497.73 497.63 497.73 82.9K
12:27 497.71 497.73 497.71 497.73 18.8K
12:28 497.73 497.75 497.73 497.73 15.9K
12:29 497.74 497.76 497.74 497.76 9.7K
12:30 497.76 497.76 497.76 497.76 14.7K
12:31 497.75 497.76 497.75 497.76 18.3K
12:32 497.77 497.79 497.77 497.79 12.1K
12:33 497.80 497.80 497.76 497.77 33.7K
12:34 497.77 497.77 497.76 497.77 18.4K
12:35 497.76 497.76 497.76 497.76 32.0K
12:36 497.76 497.76 497.70 497.70 27.4K
12:37 497.66 497.67 497.66 497.67 21.1K
12:38 497.67 497.68 497.67 497.68 22.7K
12:39 497.66 497.66 497.56 497.56 22.1K
12:40 497.55 497.55 497.52 497.53 9.8K
12:41 497.54 497.54 497.53 497.54 12.5K
12:42 497.53 497.53 497.46 497.46 70.0K
12:43 497.46 497.47 497.46 497.46 13.2K
12:44 497.46 497.48 497.46 497.47 25.5K
12:45 497.47 497.48 497.46 497.48 25.7K
12:46 497.49 497.56 497.49 497.56 24.4K
12:47 497.56 497.56 497.54 497.54 16.8K
12:48 497.54 497.55 497.53 497.54 10.4K
12:49 497.54 497.54 497.54 497.54 16.9K
12:50 497.54 497.54 497.53 497.53 16.9K
12:51 497.52 497.52 497.50 497.51 21.4K
12:52 497.52 497.52 497.51 497.52 17.4K
12:53 497.52 497.55 497.52 497.55 27.6K
12:54 497.55 497.60 497.55 497.60 38.3K
12:55 497.63 497.63 497.62 497.62 11.1K
12:56 497.62 497.62 497.61 497.61 14.5K
12:57 497.59 497.59 497.58 497.58 24.1K
12:58 497.57 497.57 497.56 497.57 26.8K
12:59 497.57 497.60 497.57 497.60 18.3K
13:00 497.60 497.60 497.59 497.60 16.8K
13:01 497.60 497.60 497.58 497.58 20.5K
13:02 497.58 497.59 497.58 497.59 17.4K
13:03 497.59 497.60 497.59 497.59 17.7K
13:04 497.60 497.61 497.60 497.61 17.3K
13:05 497.60 497.60 497.57 497.60 20.4K
13:06 497.60 497.60 497.59 497.59 17.6K
13:07 497.59 497.59 497.56 497.56 23.9K
13:08 497.58 497.65 497.58 497.65 35.4K
13:09 497.65 497.66 497.64 497.66 27.8K
13:10 497.67 497.70 497.67 497.70 22.0K
13:11 497.70 497.70 497.68 497.68 21.1K
13:12 497.66 497.68 497.66 497.68 17.5K
13:13 497.71 497.71 497.69 497.70 31.0K
13:14 497.70 497.70 497.69 497.70 43.2K
13:15 497.71 497.71 497.68 497.68 23.5K
13:16 497.67 497.69 497.67 497.69 20.1K
13:17 497.68 497.69 497.68 497.69 26.7K
13:18 497.69 497.71 497.69 497.70 14.0K
13:19 497.71 497.71 497.69 497.69 29.9K
13:20 497.70 497.70 497.69 497.69 30.2K
13:21 497.68 497.71 497.68 497.70 21.2K
13:22 497.70 497.70 497.69 497.69 12.7K
13:23 497.69 497.69 497.69 497.69 15.1K
13:24 497.68 497.68 497.60 497.60 25.0K
13:25 497.58 497.59 497.58 497.59 31.4K
13:26 497.59 497.59 497.57 497.57 35.7K
13:27 497.56 497.56 497.52 497.52 24.5K
13:28 497.54 497.55 497.54 497.55 25.5K
13:29 497.55 497.56 497.54 497.54 29.9K
13:30 497.53 497.53 497.52 497.52 17.4K
13:31 497.50 497.50 497.49 497.49 17.3K
13:32 497.48 497.49 497.47 497.47 23.7K
13:33 497.46 497.46 497.43 497.43 29.7K
13:34 497.44 497.44 497.44 497.44 13.3K
13:35 497.45 497.45 497.42 497.42 16.1K
13:36 497.41 497.41 497.40 497.40 24.4K
13:37 497.40 497.42 497.39 497.42 17.8K
13:38 497.41 497.46 497.41 497.45 25.8K
13:39 497.45 497.45 497.41 497.41 20.8K
13:40 497.42 497.51 497.42 497.49 55.4K
13:41 497.49 497.51 497.49 497.50 8.7K
13:42 497.49 497.53 497.49 497.53 28.5K
13:43 497.55 497.56 497.54 497.56 17.9K
13:44 497.57 497.61 497.57 497.61 24.5K
13:45 497.61 497.62 497.60 497.62 14.8K
13:46 497.62 497.63 497.62 497.63 15.0K
13:47 497.61 497.61 497.60 497.61 63.0K
13:48 497.64 497.64 497.60 497.61 26.6K
13:49 497.60 497.61 497.60 497.61 25.0K
13:50 497.60 497.60 497.60 497.60 14.4K
13:51 497.59 497.61 497.59 497.59 40.3K
13:52 497.58 497.58 497.54 497.54 33.5K
13:53 497.54 497.56 497.53 497.56 24.8K
13:54 497.56 497.57 497.55 497.57 17.3K
13:55 497.58 497.60 497.57 497.60 33.5K
13:56 497.60 497.61 497.60 497.61 24.0K
13:57 497.63 497.63 497.63 497.63 22.8K
13:58 497.63 497.64 497.63 497.64 23.1K
13:59 497.63 497.63 497.62 497.62 15.4K
14:00 497.61 497.66 497.61 497.66 22.0K
14:01 497.66 497.70 497.66 497.70 21.5K
14:02 497.70 497.75 497.70 497.75 28.7K
14:03 497.75 497.77 497.72 497.76 44.2K
14:04 497.76 497.78 497.76 497.78 27.6K
14:05 497.79 497.79 497.77 497.78 30.1K
14:06 497.78 497.80 497.78 497.80 30.2K
14:07 497.83 497.86 497.83 497.86 20.4K
14:08 497.86 497.87 497.86 497.86 20.7K
14:09 497.85 497.86 497.83 497.86 31.5K
14:10 497.86 497.86 497.82 497.82 42.7K
14:11 497.84 497.84 497.83 497.84 21.7K
14:12 497.85 497.85 497.80 497.81 22.7K
14:13 497.84 497.87 497.84 497.87 24.3K
14:14 497.86 497.86 497.86 497.86 13.8K
14:15 497.84 497.85 497.84 497.85 23.5K
14:16 497.85 497.85 497.84 497.85 27.1K
14:17 497.84 497.84 497.83 497.83 17.8K
14:18 497.84 497.85 497.84 497.84 53.0K
14:19 497.85 497.86 497.84 497.86 31.9K
14:20 497.85 497.85 497.80 497.80 17.9K
14:21 497.81 497.82 497.77 497.77 34.9K
14:22 497.76 497.76 497.75 497.75 21.7K
14:23 497.74 497.74 497.71 497.71 113.4K
14:24 497.71 497.71 497.69 497.69 24.2K
14:25 497.69 497.70 497.68 497.70 33.4K
14:26 497.70 497.71 497.70 497.71 19.7K
14:27 497.70 497.71 497.70 497.70 31.6K
14:28 497.66 497.68 497.65 497.68 27.1K
14:29 497.66 497.66 497.65 497.65 30.4K
14:30 497.65 497.65 497.62 497.63 33.4K
14:31 497.64 497.64 497.61 497.61 32.6K
14:32 497.61 497.61 497.59 497.60 38.7K
14:33 497.60 497.60 497.58 497.58 34.5K
14:34 497.58 497.58 497.56 497.56 42.8K
14:35 497.56 497.56 497.54 497.55 21.1K
14:36 497.48 497.48 497.43 497.43 38.6K
14:37 497.44 497.45 497.44 497.45 33.6K
14:38 497.45 497.47 497.45 497.46 38.6K
14:39 497.47 497.47 497.41 497.41 35.3K
14:40 497.41 497.41 497.34 497.34 48.0K
14:41 497.35 497.36 497.33 497.33 23.2K
14:42 497.33 497.33 497.32 497.33 22.6K
14:43 497.34 497.39 497.34 497.39 33.5K
14:44 497.40 497.42 497.40 497.42 30.0K
14:45 497.42 497.42 497.36 497.36 57.4K
14:46 497.35 497.37 497.35 497.37 31.4K
14:47 497.35 497.40 497.35 497.40 57.4K
14:48 497.45 497.46 497.44 497.46 47.3K
14:49 497.50 497.51 497.49 497.49 27.2K
14:50 497.51 497.53 497.51 497.52 27.2K
14:51 497.51 497.56 497.51 497.56 31.4K
14:52 497.58 497.59 497.58 497.59 18.5K
14:53 497.59 497.63 497.59 497.63 96.7K
14:54 497.65 497.68 497.65 497.68 13.3K
14:55 497.70 497.71 497.68 497.68 28.7K
14:56 497.69 497.75 497.69 497.74 45.8K
14:57 497.72 497.74 497.72 497.74 44.7K
14:58 497.75 497.75 497.72 497.73 29.7K
14:59 497.72 497.72 497.72 497.72 23.7K
15:00 497.73 497.79 497.73 497.78 40.5K
15:01 497.76 497.78 497.76 497.78 26.2K
15:02 497.80 497.82 497.80 497.80 21.2K
15:03 497.81 497.81 497.81 497.81 17.9K
15:04 497.81 497.81 497.80 497.81 36.7K
15:05 497.80 497.80 497.70 497.70 51.4K
15:06 497.69 497.69 497.63 497.63 35.4K
15:07 497.63 497.63 497.59 497.59 19.4K
15:08 497.59 497.59 497.57 497.58 24.0K
15:09 497.59 497.67 497.59 497.67 50.1K
15:10 497.68 497.72 497.68 497.72 53.9K
15:11 497.74 497.75 497.74 497.75 22.6K
15:12 497.75 497.77 497.75 497.76 40.4K
15:13 497.76 497.76 497.75 497.76 25.9K
15:14 497.76 497.76 497.74 497.75 35.0K
15:15 497.75 497.79 497.75 497.79 24.4K
15:16 497.80 497.84 497.79 497.84 30.0K
15:17 497.86 497.88 497.85 497.88 34.7K
15:18 497.88 497.88 497.86 497.86 26.1K
15:19 497.85 497.85 497.84 497.84 22.3K
15:20 497.85 497.85 497.82 497.83 36.8K
15:21 497.82 497.85 497.81 497.85 38.0K
15:22 497.86 497.88 497.86 497.88 30.1K
15:23 497.89 497.90 497.89 497.89 37.9K
15:24 497.90 497.90 497.88 497.89 15.4K
15:25 497.88 497.88 497.87 497.88 25.9K
15:26 497.86 497.90 497.86 497.90 46.0K
15:27 497.92 497.94 497.92 497.94 31.2K
15:28 497.93 497.93 497.89 497.89 66.3K
15:29 497.88 497.88 497.77 497.77 91.3K
15:30 497.68 497.68 497.62 497.62 117.0K
15:31 497.54 497.54 497.38 497.38 123.9K
15:32 497.32 497.32 497.28 497.31 130.9K
15:33 497.30 497.32 497.30 497.31 53.1K
15:34 497.35 497.39 497.35 497.39 77.4K
15:35 497.38 497.40 497.37 497.40 39.9K
15:36 497.41 497.44 497.41 497.44 61.2K
15:37 497.43 497.43 497.37 497.37 140.2K
15:38 497.35 497.36 497.34 497.34 45.5K
15:39 497.32 497.34 497.31 497.34 54.5K
15:40 497.35 497.37 497.35 497.36 42.1K
15:41 497.35 497.38 497.35 497.38 57.1K
15:42 497.37 497.39 497.37 497.39 63.2K
15:43 497.38 497.38 497.36 497.37 54.9K
15:44 497.37 497.38 497.37 497.38 63.3K
15:45 497.42 497.42 497.36 497.36 65.9K
15:46 497.36 497.38 497.36 497.38 63.4K
15:47 497.39 497.39 497.38 497.38 52.5K
15:48 497.38 497.45 497.38 497.45 73.3K
15:49 497.50 497.59 497.50 497.59 88.7K
15:50 497.64 497.64 497.62 497.64 264.0K
15:51 497.62 497.62 497.59 497.60 99.9K
15:52 497.60 497.60 497.56 497.56 189.0K
15:53 497.59 497.59 497.53 497.53 115.2K
15:54 497.57 497.61 497.57 497.61 136.7K
15:55 497.59 497.67 497.59 497.67 283.6K
15:56 497.78 497.78 497.68 497.68 320.2K
15:57 497.68 497.69 497.67 497.67 202.8K
15:58 497.66 497.66 497.64 497.64 243.3K
15:59 497.64 497.69 497.64 497.69 410.3K
16:00 497.81 497.81 497.81 497.81 7,722.1K
16:01 497.81 497.81 497.81 497.81 155.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据