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
09:30 500.94 501.52 500.94 501.52 5,098.3K
09:31 501.89 501.98 501.89 501.93 171.4K
09:32 501.89 501.94 501.89 501.90 72.3K
09:33 501.89 502.19 501.89 502.19 280.3K
09:34 502.12 502.12 502.00 502.00 99.3K
09:35 501.88 501.88 501.49 501.49 88.1K
09:36 501.50 501.72 501.50 501.65 74.2K
09:37 501.80 501.81 501.69 501.81 87.6K
09:38 501.82 501.82 501.63 501.68 73.7K
09:39 501.73 501.80 501.69 501.80 96.3K
09:40 502.02 502.23 502.02 502.23 128.0K
09:41 502.21 502.21 502.09 502.11 91.7K
09:42 502.14 502.40 502.14 502.40 81.8K
09:43 502.39 502.39 502.35 502.35 67.9K
09:44 502.37 502.43 502.37 502.43 66.3K
09:45 502.49 502.61 502.49 502.61 54.1K
09:46 502.52 502.66 502.52 502.61 59.0K
09:47 502.68 502.68 502.54 502.54 75.1K
09:48 502.56 502.56 502.49 502.49 49.9K
09:49 502.41 502.54 502.41 502.54 74.7K
09:50 502.37 502.47 502.37 502.47 104.6K
09:51 502.50 502.53 502.45 502.53 73.4K
09:52 502.53 502.61 502.51 502.61 46.1K
09:53 502.70 502.70 502.67 502.68 93.3K
09:54 502.69 502.74 502.69 502.74 36.6K
09:55 502.70 502.86 502.70 502.85 96.0K
09:56 502.85 502.85 502.74 502.74 66.8K
09:57 502.85 502.90 502.85 502.87 74.0K
09:58 502.90 502.95 502.90 502.95 60.4K
09:59 502.91 502.91 502.89 502.91 75.7K
10:00 502.96 502.96 502.92 502.92 119.9K
10:01 502.94 502.98 502.94 502.96 66.9K
10:02 502.95 503.03 502.95 502.97 65.8K
10:03 502.93 502.93 502.84 502.92 103.3K
10:04 502.89 503.05 502.89 503.05 100.0K
10:05 503.10 503.17 503.10 503.17 144.2K
10:06 503.23 503.29 503.23 503.26 114.6K
10:07 503.25 503.25 503.09 503.09 114.9K
10:08 503.12 503.14 503.09 503.09 139.1K
10:09 503.04 503.04 502.97 502.97 73.5K
10:10 502.96 502.96 502.74 502.74 55.7K
10:11 502.65 502.65 502.46 502.46 85.9K
10:12 502.39 502.39 502.27 502.27 63.4K
10:13 502.25 502.36 502.25 502.36 70.4K
10:14 502.38 502.38 502.34 502.37 55.3K
10:15 502.36 502.36 502.27 502.27 51.1K
10:16 502.24 502.32 502.23 502.32 54.1K
10:17 502.41 502.41 502.31 502.31 62.6K
10:18 502.26 502.26 502.12 502.12 57.7K
10:19 502.12 502.12 502.10 502.10 42.8K
10:20 502.10 502.10 502.05 502.05 56.4K
10:21 501.99 502.08 501.99 502.08 53.5K
10:22 502.07 502.07 502.01 502.01 55.0K
10:23 501.98 501.98 501.94 501.95 54.2K
10:24 501.95 502.00 501.95 502.00 59.9K
10:25 501.99 502.01 501.99 502.01 76.2K
10:26 502.03 502.09 502.03 502.09 80.1K
10:27 502.10 502.10 502.03 502.08 59.0K
10:28 502.06 502.06 501.99 501.99 43.8K
10:29 501.98 501.98 501.91 501.91 48.8K
10:30 501.90 501.90 501.86 501.87 57.9K
10:31 501.89 501.89 501.78 501.84 70.5K
10:32 501.88 501.91 501.87 501.87 58.5K
10:33 501.86 501.90 501.86 501.90 52.5K
10:34 501.96 502.01 501.96 502.00 80.9K
10:35 502.04 502.06 501.97 501.97 68.9K
10:36 501.88 501.88 501.84 501.84 48.3K
10:37 501.85 501.97 501.85 501.97 75.9K
10:38 501.98 502.02 501.98 502.02 137.3K
10:39 502.01 502.09 502.01 502.09 64.8K
10:40 502.10 502.13 502.08 502.13 111.7K
10:41 502.12 502.19 502.12 502.19 57.2K
10:42 502.19 502.24 502.19 502.24 53.0K
10:43 502.26 502.30 502.26 502.30 65.8K
10:44 502.37 502.37 502.32 502.36 113.6K
10:45 502.38 502.42 502.37 502.37 71.1K
10:46 502.33 502.33 502.16 502.16 62.7K
10:47 502.11 502.11 501.90 501.90 104.7K
10:48 501.74 501.74 501.53 501.53 82.9K
10:49 501.52 501.52 501.51 501.51 58.6K
10:50 501.51 501.52 501.48 501.48 55.8K
10:51 501.51 501.51 501.48 501.49 48.3K
10:52 501.51 501.53 501.49 501.49 52.2K
10:53 501.47 501.48 501.43 501.43 43.8K
10:54 501.41 501.53 501.41 501.53 40.8K
10:55 501.54 501.54 501.43 501.43 52.7K
10:56 501.41 501.44 501.41 501.44 46.6K
10:57 501.41 501.41 501.32 501.33 50.8K
10:58 501.34 501.39 501.34 501.36 43.4K
10:59 501.30 501.30 501.28 501.29 45.2K
11:00 501.30 501.36 501.30 501.34 44.4K
11:01 501.35 501.38 501.30 501.30 71.2K
11:02 501.28 501.30 501.28 501.29 50.2K
11:03 501.32 501.37 501.32 501.37 46.4K
11:04 501.36 501.36 501.34 501.34 42.0K
11:05 501.33 501.33 501.31 501.32 62.7K
11:06 501.30 501.33 501.30 501.33 52.0K
11:07 501.33 501.37 501.33 501.37 90.2K
11:08 501.33 501.38 501.32 501.38 49.8K
11:09 501.39 501.46 501.39 501.46 48.4K
11:10 501.48 501.57 501.48 501.56 81.9K
11:11 501.56 501.60 501.56 501.57 95.1K
11:12 501.59 501.61 501.58 501.58 44.0K
11:13 501.59 501.64 501.59 501.62 41.9K
11:14 501.60 501.64 501.59 501.59 159.6K
11:15 501.57 501.58 501.50 501.50 71.7K
11:16 501.54 501.59 501.54 501.59 47.8K
11:17 501.60 501.60 501.56 501.57 53.4K
11:18 501.50 501.50 501.48 501.49 56.2K
11:19 501.53 501.55 501.53 501.55 53.9K
11:20 501.48 501.48 501.43 501.45 79.8K
11:21 501.50 501.57 501.50 501.57 46.8K
11:22 501.64 501.67 501.64 501.67 79.1K
11:23 501.67 501.68 501.67 501.67 60.8K
11:24 501.65 501.66 501.57 501.57 54.6K
11:25 501.56 501.57 501.54 501.54 51.6K
11:26 501.54 501.58 501.54 501.58 43.9K
11:27 501.53 501.53 501.51 501.53 51.0K
11:28 501.54 501.54 501.50 501.50 47.3K
11:29 501.43 501.43 501.38 501.39 70.1K
11:30 501.39 501.48 501.39 501.46 48.6K
11:31 501.49 501.52 501.49 501.52 19.2K
11:32 501.52 501.59 501.52 501.59 61.0K
11:33 501.58 501.58 501.56 501.58 51.3K
11:34 501.59 501.61 501.59 501.61 61.2K
11:35 501.61 501.64 501.61 501.64 29.7K
11:36 501.65 501.65 501.59 501.59 155.7K
11:37 501.57 501.64 501.56 501.64 58.9K
11:38 501.61 501.61 501.48 501.48 51.2K
11:39 501.48 501.48 501.47 501.47 14.4K
11:40 501.45 501.45 501.43 501.45 50.4K
11:41 501.44 501.44 501.43 501.43 34.3K
11:42 501.38 501.38 501.34 501.36 44.8K
11:43 501.39 501.39 501.36 501.37 79.5K
11:44 501.38 501.41 501.38 501.38 56.2K
11:45 501.40 501.44 501.40 501.41 36.5K
11:46 501.37 501.37 501.34 501.34 93.0K
11:47 501.31 501.33 501.31 501.33 28.2K
11:48 501.39 501.39 501.29 501.29 64.6K
11:49 501.26 501.26 501.21 501.21 41.2K
11:50 501.22 501.24 501.22 501.24 46.5K
11:51 501.24 501.24 501.23 501.23 24.4K
11:52 501.21 501.21 501.15 501.16 143.7K
11:53 501.13 501.13 501.10 501.10 109.4K
11:54 501.08 501.08 501.05 501.07 61.1K
11:55 501.09 501.11 501.09 501.10 39.1K
11:56 501.03 501.03 500.82 500.82 99.4K
11:57 500.80 500.80 500.74 500.74 47.6K
11:58 500.76 500.76 500.72 500.72 38.9K
11:59 500.71 500.71 500.63 500.64 43.1K
12:00 500.65 500.66 500.64 500.66 40.7K
12:01 500.68 500.73 500.68 500.73 105.9K
12:02 500.73 500.74 500.73 500.74 59.5K
12:03 500.70 500.70 500.62 500.62 60.5K
12:04 500.62 500.64 500.62 500.64 43.2K
12:05 500.63 500.73 500.63 500.73 87.7K
12:06 500.77 500.82 500.76 500.82 74.9K
12:07 500.81 500.81 500.78 500.78 51.2K
12:08 500.77 500.86 500.77 500.86 42.1K
12:09 500.86 500.91 500.86 500.89 29.5K
12:10 500.88 500.88 500.81 500.81 42.7K
12:11 500.80 500.81 500.80 500.81 43.7K
12:12 500.87 500.87 500.85 500.86 94.1K
12:13 500.86 500.86 500.80 500.80 36.2K
12:14 500.76 500.77 500.76 500.77 44.9K
12:15 500.79 500.83 500.79 500.83 36.5K
12:16 500.85 500.86 500.84 500.84 50.4K
12:17 500.85 500.85 500.83 500.84 42.3K
12:18 500.80 500.88 500.80 500.88 36.9K
12:19 500.88 500.88 500.87 500.87 39.0K
12:20 500.90 500.93 500.88 500.93 60.6K
12:21 500.93 500.99 500.93 500.99 35.3K
12:22 501.02 501.06 501.02 501.06 40.5K
12:23 501.07 501.07 501.05 501.05 40.0K
12:24 501.06 501.09 501.04 501.09 55.7K
12:25 501.08 501.10 501.06 501.10 34.8K
12:26 501.11 501.16 501.11 501.16 22.6K
12:27 501.14 501.29 501.14 501.29 41.2K
12:28 501.30 501.30 501.27 501.27 30.4K
12:29 501.24 501.24 501.21 501.21 31.7K
12:30 501.16 501.19 501.16 501.17 119.6K
12:31 501.14 501.14 501.08 501.08 51.4K
12:32 501.08 501.08 501.02 501.02 48.9K
12:33 501.00 501.02 501.00 501.02 41.2K
12:34 501.04 501.04 501.01 501.01 24.4K
12:35 501.00 501.09 501.00 501.09 38.2K
12:36 501.12 501.15 501.11 501.15 45.2K
12:37 501.18 501.22 501.17 501.22 37.6K
12:38 501.23 501.30 501.23 501.30 33.2K
12:39 501.30 501.31 501.30 501.31 34.1K
12:40 501.32 501.32 501.28 501.28 98.5K
12:41 501.30 501.30 501.23 501.23 65.9K
12:42 501.22 501.22 501.21 501.22 22.4K
12:43 501.23 501.23 501.19 501.19 35.0K
12:44 501.19 501.19 501.18 501.18 50.1K
12:45 501.20 501.27 501.20 501.27 46.0K
12:46 501.24 501.30 501.23 501.30 72.1K
12:47 501.32 501.33 501.32 501.33 60.2K
12:48 501.36 501.36 501.32 501.34 50.4K
12:49 501.35 501.37 501.32 501.32 42.6K
12:50 501.31 501.31 501.27 501.27 29.6K
12:51 501.28 501.29 501.28 501.28 45.7K
12:52 501.28 501.28 501.26 501.26 41.1K
12:53 501.26 501.30 501.25 501.30 54.0K
12:54 501.33 501.38 501.33 501.38 78.3K
12:55 501.38 501.38 501.37 501.37 36.6K
12:56 501.39 501.39 501.37 501.37 32.1K
12:57 501.36 501.37 501.36 501.37 32.7K
12:58 501.35 501.38 501.35 501.38 29.8K
12:59 501.40 501.44 501.40 501.43 124.4K
13:00 501.45 501.50 501.45 501.50 47.0K
13:01 501.50 501.50 501.46 501.46 74.6K
13:02 501.35 501.35 501.13 501.13 114.0K
13:03 501.06 501.08 501.02 501.02 60.1K
13:04 501.00 501.00 500.97 500.97 111.5K
13:05 501.02 501.05 501.00 501.00 55.3K
13:06 501.02 501.24 501.02 501.24 59.4K
13:07 501.25 501.35 501.25 501.35 67.7K
13:08 501.35 501.37 501.33 501.33 38.8K
13:09 501.33 501.35 501.33 501.33 29.2K
13:10 501.32 501.40 501.32 501.37 55.9K
13:11 501.36 501.36 501.23 501.23 51.6K
13:12 501.21 501.21 501.20 501.21 22.8K
13:13 501.23 501.23 501.04 501.04 97.4K
13:14 501.01 501.01 500.93 500.93 134.9K
13:15 500.94 500.97 500.94 500.97 61.6K
13:16 500.99 501.03 500.99 501.03 26.8K
13:17 501.06 501.06 501.04 501.05 22.9K
13:18 501.08 501.13 501.08 501.13 35.4K
13:19 501.11 501.12 501.10 501.11 45.9K
13:20 501.12 501.17 501.12 501.16 40.0K
13:21 501.18 501.20 501.17 501.20 32.0K
13:22 501.19 501.19 501.16 501.16 23.6K
13:23 501.16 501.17 501.15 501.17 31.3K
13:24 501.20 501.32 501.20 501.32 43.0K
13:25 501.36 501.38 501.36 501.38 59.1K
13:26 501.40 501.47 501.40 501.47 49.2K
13:27 501.45 501.45 501.43 501.43 98.3K
13:28 501.45 501.48 501.45 501.48 25.5K
13:29 501.48 501.52 501.48 501.52 43.7K
13:30 501.52 501.61 501.52 501.61 31.2K
13:31 501.62 501.65 501.62 501.65 95.8K
13:32 501.66 501.66 501.63 501.63 24.2K
13:33 501.63 501.66 501.63 501.66 53.5K
13:34 501.65 501.65 501.63 501.65 22.8K
13:35 501.61 501.61 501.53 501.53 90.8K
13:36 501.53 501.56 501.53 501.56 63.1K
13:37 501.58 501.58 501.53 501.53 38.8K
13:38 501.55 501.55 501.50 501.50 40.4K
13:39 501.51 501.51 501.45 501.45 36.9K
13:40 501.43 501.45 501.43 501.45 37.3K
13:41 501.47 501.51 501.47 501.51 48.6K
13:42 501.48 501.48 501.40 501.40 39.2K
13:43 501.36 501.36 501.31 501.31 51.6K
13:44 501.32 501.32 501.21 501.21 46.2K
13:45 501.21 501.21 501.10 501.10 47.6K
13:46 501.10 501.10 501.09 501.10 47.2K
13:47 501.11 501.13 501.11 501.12 36.4K
13:48 501.11 501.19 501.11 501.19 49.3K
13:49 501.19 501.28 501.19 501.28 57.7K
13:50 501.31 501.31 501.19 501.19 53.4K
13:51 501.16 501.16 501.15 501.16 32.7K
13:52 501.19 501.22 501.19 501.22 45.1K
13:53 501.26 501.27 501.26 501.27 51.3K
13:54 501.30 501.30 501.26 501.26 69.6K
13:55 501.29 501.29 501.28 501.29 49.7K
13:56 501.31 501.34 501.31 501.34 41.4K
13:57 501.35 501.36 501.35 501.36 42.5K
13:58 501.36 501.38 501.25 501.25 67.1K
13:59 501.25 501.25 501.16 501.16 82.9K
14:00 501.02 501.02 500.58 500.58 255.6K
14:01 500.54 500.54 500.43 500.43 150.8K
14:02 500.42 500.42 500.24 500.24 150.9K
14:03 500.23 500.23 500.23 500.23 67.5K
14:04 500.17 500.17 500.08 500.08 113.4K
14:05 500.06 500.06 499.96 499.96 156.3K
14:06 499.91 499.91 499.88 499.89 76.4K
14:07 499.86 499.93 499.86 499.92 97.5K
14:08 499.91 499.91 499.88 499.88 49.7K
14:09 499.86 499.86 499.75 499.75 65.4K
14:10 499.72 499.72 499.38 499.38 224.6K
14:11 499.34 499.34 499.20 499.20 128.1K
14:12 499.15 499.39 499.15 499.37 124.8K
14:13 499.38 499.56 499.38 499.56 43.7K
14:14 499.62 499.70 499.62 499.70 80.2K
14:15 499.69 499.82 499.69 499.82 73.2K
14:16 499.82 499.82 499.77 499.82 105.6K
14:17 499.76 499.76 499.51 499.51 125.8K
14:18 499.42 499.42 499.38 499.38 147.1K
14:19 499.40 499.51 499.40 499.51 67.1K
14:20 499.59 499.75 499.59 499.75 66.0K
14:21 499.65 499.67 499.59 499.59 80.0K
14:22 499.52 499.54 499.51 499.51 77.0K
14:23 499.52 499.62 499.52 499.62 70.3K
14:24 499.61 499.63 499.61 499.63 34.8K
14:25 499.63 499.68 499.63 499.68 117.3K
14:26 499.67 499.68 499.66 499.67 34.0K
14:27 499.73 499.83 499.73 499.83 55.4K
14:28 499.87 499.93 499.87 499.93 50.4K
14:29 500.02 500.03 500.01 500.02 69.5K
14:30 499.99 500.03 499.99 500.01 62.6K
14:31 500.03 500.21 500.03 500.21 88.1K
14:32 500.26 500.34 500.24 500.34 81.5K
14:33 500.45 500.51 500.44 500.44 90.3K
14:34 500.41 500.41 500.31 500.31 48.5K
14:35 500.32 500.37 500.26 500.26 91.4K
14:36 500.16 500.16 500.08 500.09 70.2K
14:37 500.11 500.23 500.11 500.23 59.0K
14:38 500.36 500.80 500.36 500.79 156.0K
14:39 500.74 500.76 500.69 500.69 80.6K
14:40 500.81 501.14 500.81 501.14 116.2K
14:41 501.15 501.18 501.10 501.18 93.5K
14:42 501.21 501.22 501.14 501.14 101.1K
14:43 500.99 500.99 500.82 500.82 88.1K
14:44 500.85 500.85 500.79 500.79 71.6K
14:45 500.83 500.83 500.67 500.68 82.5K
14:46 500.69 500.77 500.67 500.77 102.8K
14:47 500.80 500.98 500.80 500.98 85.1K
14:48 500.99 500.99 500.84 500.84 73.9K
14:49 500.81 500.81 500.65 500.65 90.5K
14:50 500.62 500.69 500.62 500.65 81.6K
14:51 500.68 500.75 500.68 500.75 54.7K
14:52 500.86 500.91 500.86 500.91 60.9K
14:53 500.90 500.90 500.88 500.88 32.9K
14:54 500.85 500.85 500.70 500.70 69.4K
14:55 500.69 500.70 500.54 500.54 135.0K
14:56 500.40 500.40 500.38 500.38 71.6K
14:57 500.31 500.46 500.26 500.46 117.0K
14:58 500.52 500.52 500.50 500.51 71.1K
14:59 500.43 500.43 500.31 500.32 64.7K
15:00 500.30 500.30 500.27 500.30 53.0K
15:01 500.23 500.23 500.14 500.22 77.8K
15:02 500.25 500.25 500.18 500.18 53.5K
15:03 500.12 500.13 500.08 500.13 87.9K
15:04 500.04 500.04 499.95 499.95 71.2K
15:05 499.91 499.91 499.81 499.86 97.7K
15:06 499.93 499.94 499.91 499.94 59.6K
15:07 499.94 499.95 499.92 499.92 57.0K
15:08 499.83 500.01 499.83 499.96 96.1K
15:09 499.96 500.00 499.96 500.00 36.4K
15:10 499.99 500.34 499.99 500.34 80.3K
15:11 500.37 500.38 500.35 500.37 51.0K
15:12 500.36 500.39 500.36 500.39 39.6K
15:13 500.42 500.47 500.29 500.30 109.4K
15:14 500.27 500.27 500.25 500.26 53.5K
15:15 500.28 500.28 500.22 500.22 70.4K
15:16 500.17 500.20 500.11 500.11 67.9K
15:17 500.10 500.10 499.98 499.98 66.8K
15:18 499.92 500.00 499.92 500.00 53.9K
15:19 499.98 500.18 499.98 500.18 88.4K
15:20 500.27 500.44 500.27 500.42 77.2K
15:21 500.40 500.49 500.40 500.49 40.3K
15:22 500.50 500.67 500.50 500.67 97.3K
15:23 500.66 500.68 500.66 500.68 66.6K
15:24 500.71 500.80 500.69 500.80 88.4K
15:25 500.80 500.84 500.79 500.84 73.9K
15:26 500.87 500.87 500.77 500.78 112.4K
15:27 500.79 500.82 500.72 500.72 89.7K
15:28 500.67 500.67 500.60 500.66 81.0K
15:29 500.66 500.66 500.63 500.63 47.2K
15:30 500.63 500.63 500.54 500.57 114.7K
15:31 500.58 500.69 500.58 500.69 65.9K
15:32 500.69 500.77 500.66 500.77 86.1K
15:33 500.75 500.79 500.75 500.79 75.0K
15:34 500.80 500.80 500.76 500.76 69.5K
15:35 500.75 500.78 500.66 500.66 108.6K
15:36 500.61 500.61 500.48 500.49 132.0K
15:37 500.47 500.50 500.47 500.50 61.4K
15:38 500.51 500.53 500.51 500.53 65.6K
15:39 500.56 500.56 500.48 500.48 103.0K
15:40 500.50 500.50 500.48 500.48 106.9K
15:41 500.52 500.73 500.52 500.73 278.0K
15:42 500.76 500.83 500.76 500.83 115.4K
15:43 500.81 500.87 500.81 500.87 96.8K
15:44 500.90 500.90 500.81 500.81 149.4K
15:45 500.81 500.86 500.81 500.83 102.9K
15:46 500.80 500.80 500.61 500.61 169.2K
15:47 500.60 500.60 500.53 500.53 99.0K
15:48 500.53 500.58 500.53 500.57 107.2K
15:49 500.60 500.71 500.59 500.71 177.5K
15:50 500.86 500.98 500.86 500.98 445.7K
15:51 500.94 500.95 500.92 500.95 229.7K
15:52 500.89 500.89 500.78 500.78 197.4K
15:53 500.80 500.80 500.70 500.74 226.5K
15:54 500.75 500.77 500.75 500.77 313.7K
15:55 500.75 500.79 500.75 500.77 321.4K
15:56 500.67 500.67 500.63 500.63 535.5K
15:57 500.68 500.72 500.68 500.72 295.2K
15:58 500.71 500.72 500.70 500.70 414.8K
15:59 500.66 500.67 500.59 500.67 683.8K
16:00 500.71 500.71 500.71 500.71 22,203.7K
16:01 500.71 500.71 500.71 500.71 55.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据