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
09:30 501.49 503.48 501.49 503.48 1,499.0K
09:31 503.32 503.32 502.98 502.98 198.6K
09:32 503.06 503.27 503.06 503.27 145.1K
09:33 503.41 503.48 503.39 503.39 117.5K
09:34 503.46 503.79 503.46 503.79 167.1K
09:35 503.79 503.87 503.77 503.80 136.9K
09:36 503.86 503.87 503.73 503.73 131.4K
09:37 503.52 503.67 503.52 503.67 89.2K
09:38 503.78 503.78 503.59 503.66 88.0K
09:39 503.74 503.74 503.61 503.70 53.0K
09:40 503.73 503.97 503.73 503.81 97.3K
09:41 503.79 503.79 503.53 503.53 85.6K
09:42 503.35 503.35 503.25 503.25 68.4K
09:43 503.28 503.29 503.24 503.24 62.0K
09:44 503.15 503.15 502.99 503.06 90.0K
09:45 503.11 503.20 503.10 503.10 94.8K
09:46 503.03 503.03 502.86 502.86 92.8K
09:47 502.84 502.94 502.84 502.94 78.6K
09:48 502.87 502.87 502.76 502.78 81.0K
09:49 502.86 502.94 502.86 502.94 81.2K
09:50 502.97 503.00 502.92 502.94 69.0K
09:51 502.92 502.97 502.85 502.97 84.1K
09:52 502.93 503.29 502.93 503.29 114.8K
09:53 503.37 503.37 503.29 503.29 82.9K
09:54 503.34 503.38 503.34 503.36 82.9K
09:55 503.36 503.36 503.32 503.32 59.3K
09:56 503.34 503.46 503.34 503.46 65.1K
09:57 503.49 503.49 503.36 503.36 104.3K
09:58 503.37 503.40 503.37 503.40 89.8K
09:59 503.42 503.48 503.42 503.47 85.1K
10:00 503.51 503.52 503.50 503.52 95.6K
10:01 503.58 503.59 503.57 503.57 75.5K
10:02 503.62 503.84 503.62 503.80 95.7K
10:03 503.89 503.95 503.89 503.95 88.0K
10:04 504.08 504.16 504.08 504.16 111.9K
10:05 504.18 504.30 504.18 504.30 92.8K
10:06 504.25 504.30 504.24 504.24 114.5K
10:07 504.21 504.23 504.19 504.23 57.6K
10:08 504.22 504.41 504.22 504.41 88.5K
10:09 504.44 504.44 504.25 504.25 97.7K
10:10 504.30 504.37 504.30 504.36 108.2K
10:11 504.35 504.47 504.35 504.47 94.4K
10:12 504.48 504.64 504.48 504.64 115.7K
10:13 504.61 504.63 504.58 504.63 62.1K
10:14 504.61 504.61 504.39 504.39 101.1K
10:15 504.39 504.39 504.26 504.29 73.5K
10:16 504.32 504.46 504.32 504.42 64.9K
10:17 504.46 504.46 504.35 504.35 123.4K
10:18 504.35 504.37 504.33 504.36 68.2K
10:19 504.42 504.42 504.37 504.37 59.1K
10:20 504.37 504.37 504.35 504.35 80.7K
10:21 504.37 504.53 504.37 504.53 74.5K
10:22 504.51 504.62 504.51 504.62 138.9K
10:23 504.65 504.65 504.56 504.56 64.4K
10:24 504.57 504.59 504.50 504.50 58.4K
10:25 504.50 504.50 504.33 504.33 78.8K
10:26 504.28 504.31 504.28 504.30 47.8K
10:27 504.31 504.43 504.31 504.43 94.8K
10:28 504.47 504.53 504.47 504.53 69.6K
10:29 504.58 504.64 504.48 504.48 153.5K
10:30 504.48 504.66 504.48 504.66 89.5K
10:31 504.69 504.80 504.69 504.80 66.3K
10:32 504.79 504.93 504.79 504.93 119.2K
10:33 504.95 504.96 504.93 504.95 103.6K
10:34 504.95 505.11 504.95 505.11 110.8K
10:35 505.10 505.12 505.04 505.04 129.3K
10:36 505.09 505.09 505.07 505.09 128.1K
10:37 505.07 505.26 505.07 505.26 126.3K
10:38 505.21 505.27 505.21 505.27 78.8K
10:39 505.28 505.28 505.20 505.20 60.3K
10:40 505.21 505.21 505.14 505.14 66.8K
10:41 505.15 505.15 504.97 504.97 69.2K
10:42 505.02 505.05 505.02 505.03 66.2K
10:43 505.02 505.09 505.02 505.09 66.2K
10:44 505.14 505.30 505.14 505.30 96.0K
10:45 505.31 505.31 505.29 505.30 67.1K
10:46 505.29 505.34 505.29 505.34 57.3K
10:47 505.32 505.36 505.27 505.34 78.4K
10:48 505.28 505.28 505.14 505.14 65.0K
10:49 505.13 505.17 505.10 505.10 65.0K
10:50 505.04 505.17 505.04 505.17 145.2K
10:51 505.13 505.31 505.13 505.31 129.1K
10:52 505.31 505.43 505.31 505.37 90.0K
10:53 505.41 505.44 505.41 505.44 98.8K
10:54 505.43 505.43 505.40 505.40 97.6K
10:55 505.49 505.56 505.49 505.51 109.4K
10:56 505.49 505.49 505.29 505.29 68.7K
10:57 505.24 505.29 505.21 505.29 81.9K
10:58 505.31 505.38 505.31 505.38 73.5K
10:59 505.38 505.38 505.36 505.38 65.1K
11:00 505.42 505.52 505.42 505.50 68.0K
11:01 505.54 505.61 505.54 505.61 135.9K
11:02 505.62 505.63 505.58 505.58 55.0K
11:03 505.62 505.69 505.62 505.69 429.8K
11:04 505.71 505.80 505.71 505.80 62.7K
11:05 505.82 505.90 505.82 505.90 71.7K
11:06 505.87 505.91 505.87 505.91 72.2K
11:07 505.90 505.91 505.90 505.90 56.4K
11:08 505.88 505.88 505.84 505.84 57.4K
11:09 505.91 505.91 505.89 505.90 39.7K
11:10 505.89 506.04 505.89 506.04 85.3K
11:11 506.06 506.08 506.06 506.07 77.9K
11:12 506.06 506.16 506.06 506.16 94.2K
11:13 506.18 506.24 506.18 506.24 80.3K
11:14 506.24 506.24 506.16 506.16 54.1K
11:15 506.17 506.17 506.12 506.12 77.4K
11:16 506.11 506.11 506.09 506.09 29.8K
11:17 506.09 506.09 505.87 505.87 76.4K
11:18 505.87 505.87 505.85 505.87 61.1K
11:19 505.86 505.86 505.83 505.83 60.0K
11:20 505.83 505.96 505.83 505.96 79.4K
11:21 505.98 506.00 505.98 506.00 41.0K
11:22 506.05 506.08 506.05 506.08 98.0K
11:23 506.09 506.10 506.06 506.10 148.5K
11:24 506.14 506.19 506.14 506.19 112.9K
11:25 506.21 506.24 506.20 506.20 47.0K
11:26 506.19 506.19 506.08 506.08 85.4K
11:27 506.03 506.03 505.99 505.99 84.4K
11:28 506.00 506.00 505.96 505.98 67.6K
11:29 505.94 506.02 505.93 506.02 72.5K
11:30 505.98 505.98 505.85 505.85 103.6K
11:31 505.79 505.79 505.78 505.79 115.5K
11:32 505.75 505.75 505.71 505.74 77.9K
11:33 505.76 505.80 505.76 505.76 72.4K
11:34 505.80 505.80 505.77 505.78 55.2K
11:35 505.79 505.80 505.76 505.80 61.3K
11:36 505.83 505.87 505.83 505.86 68.2K
11:37 505.87 505.90 505.87 505.90 62.6K
11:38 505.87 505.89 505.87 505.88 69.4K
11:39 505.92 505.92 505.77 505.77 83.0K
11:40 505.78 505.80 505.76 505.76 50.0K
11:41 505.82 505.82 505.72 505.72 59.0K
11:42 505.72 505.75 505.72 505.74 42.5K
11:43 505.77 505.77 505.71 505.71 68.4K
11:44 505.73 505.74 505.70 505.72 53.4K
11:45 505.75 505.77 505.75 505.75 48.9K
11:46 505.75 505.75 505.66 505.66 61.2K
11:47 505.65 505.65 505.61 505.61 116.6K
11:48 505.58 505.58 505.51 505.51 44.1K
11:49 505.50 505.50 505.44 505.44 96.8K
11:50 505.43 505.46 505.43 505.44 55.4K
11:51 505.34 505.35 505.26 505.26 85.4K
11:52 505.23 505.24 505.20 505.23 67.4K
11:53 505.26 505.27 505.22 505.22 58.5K
11:54 505.28 505.33 505.28 505.33 81.1K
11:55 505.34 505.36 505.34 505.36 55.1K
11:56 505.38 505.51 505.38 505.50 57.9K
11:57 505.52 505.57 505.51 505.57 38.0K
11:58 505.58 505.58 505.56 505.56 45.6K
11:59 505.53 505.53 505.52 505.52 44.2K
12:00 505.54 505.59 505.54 505.59 45.1K
12:01 505.59 505.61 505.59 505.61 36.9K
12:02 505.59 505.62 505.57 505.62 65.4K
12:03 505.60 505.60 505.56 505.58 51.9K
12:04 505.58 505.71 505.58 505.71 72.8K
12:05 505.72 505.73 505.70 505.70 29.5K
12:06 505.73 505.74 505.70 505.70 67.8K
12:07 505.70 505.71 505.70 505.70 51.1K
12:08 505.71 505.71 505.68 505.69 41.6K
12:09 505.71 505.71 505.70 505.71 37.2K
12:10 505.72 505.73 505.71 505.73 58.9K
12:11 505.71 505.71 505.70 505.70 55.7K
12:12 505.71 505.74 505.71 505.72 30.9K
12:13 505.73 505.76 505.73 505.74 107.3K
12:14 505.73 505.73 505.68 505.68 118.4K
12:15 505.70 505.70 505.68 505.69 49.6K
12:16 505.70 505.70 505.67 505.70 21.6K
12:17 505.67 505.67 505.60 505.63 58.5K
12:18 505.63 505.64 505.60 505.60 59.8K
12:19 505.64 505.64 505.59 505.59 47.7K
12:20 505.60 505.60 505.58 505.60 53.0K
12:21 505.62 505.62 505.58 505.58 49.8K
12:22 505.63 505.63 505.54 505.54 58.0K
12:23 505.53 505.53 505.47 505.47 95.9K
12:24 505.45 505.45 505.37 505.37 102.0K
12:25 505.36 505.39 505.36 505.36 34.2K
12:26 505.35 505.36 505.34 505.35 36.9K
12:27 505.30 505.30 505.28 505.28 66.3K
12:28 505.28 505.33 505.28 505.33 53.6K
12:29 505.33 505.33 505.28 505.30 29.0K
12:30 505.32 505.34 505.30 505.34 46.2K
12:31 505.34 505.34 505.31 505.31 36.7K
12:32 505.31 505.34 505.31 505.34 31.3K
12:33 505.35 505.39 505.35 505.39 57.3K
12:34 505.41 505.51 505.41 505.51 85.0K
12:35 505.55 505.72 505.55 505.72 149.8K
12:36 505.73 505.75 505.72 505.72 33.1K
12:37 505.76 505.84 505.76 505.84 81.0K
12:38 505.83 505.87 505.83 505.87 72.8K
12:39 505.87 505.90 505.86 505.90 42.8K
12:40 505.90 505.94 505.90 505.94 48.7K
12:41 505.94 506.00 505.94 506.00 64.2K
12:42 505.99 506.06 505.99 506.04 111.5K
12:43 506.05 506.05 506.02 506.02 62.2K
12:44 505.94 505.94 505.87 505.87 81.0K
12:45 505.86 505.86 505.83 505.85 29.5K
12:46 505.85 505.86 505.83 505.83 40.7K
12:47 505.80 505.84 505.80 505.84 57.3K
12:48 505.84 505.90 505.84 505.90 59.6K
12:49 505.91 505.91 505.89 505.89 36.7K
12:50 505.90 505.91 505.88 505.88 47.4K
12:51 505.89 505.91 505.88 505.91 52.3K
12:52 505.91 505.93 505.91 505.91 35.0K
12:53 505.91 505.93 505.89 505.93 69.6K
12:54 505.93 505.98 505.93 505.95 44.2K
12:55 505.94 505.94 505.93 505.93 91.5K
12:56 505.95 505.96 505.94 505.94 34.1K
12:57 505.94 505.95 505.92 505.95 59.1K
12:58 505.99 506.00 505.98 505.98 34.5K
12:59 506.01 506.03 505.99 505.99 37.8K
13:00 506.00 506.11 506.00 506.11 59.6K
13:01 506.07 506.08 506.07 506.08 69.5K
13:02 506.10 506.22 506.10 506.21 114.8K
13:03 506.22 506.23 506.22 506.23 94.0K
13:04 506.24 506.25 506.23 506.24 116.7K
13:05 506.20 506.28 506.20 506.28 98.0K
13:06 506.27 506.29 506.26 506.29 54.2K
13:07 506.32 506.36 506.32 506.36 63.7K
13:08 506.35 506.40 506.35 506.39 65.8K
13:09 506.40 506.40 506.39 506.39 63.0K
13:10 506.36 506.36 506.27 506.27 72.3K
13:11 506.21 506.23 506.21 506.22 35.7K
13:12 506.23 506.25 506.23 506.25 41.9K
13:13 506.24 506.25 506.23 506.23 30.2K
13:14 506.21 506.21 506.18 506.18 30.8K
13:15 506.18 506.22 506.17 506.22 37.7K
13:16 506.21 506.28 506.21 506.28 57.3K
13:17 506.29 506.29 506.23 506.23 46.7K
13:18 506.19 506.19 506.10 506.10 56.3K
13:19 506.10 506.10 506.03 506.03 33.4K
13:20 506.02 506.10 506.02 506.10 47.9K
13:21 506.11 506.16 506.11 506.16 85.5K
13:22 506.20 506.20 506.18 506.18 42.4K
13:23 506.14 506.15 506.11 506.11 44.6K
13:24 506.13 506.19 506.13 506.15 64.3K
13:25 506.13 506.15 506.11 506.15 47.3K
13:26 506.17 506.18 506.16 506.18 47.1K
13:27 506.18 506.18 506.17 506.17 22.7K
13:28 506.15 506.16 506.08 506.08 64.2K
13:29 506.07 506.08 506.07 506.08 43.8K
13:30 506.12 506.15 506.12 506.14 50.8K
13:31 506.15 506.21 506.15 506.21 35.8K
13:32 506.22 506.28 506.22 506.27 49.7K
13:33 506.26 506.26 506.20 506.20 49.6K
13:34 506.17 506.17 506.16 506.16 58.4K
13:35 506.17 506.21 506.17 506.20 28.2K
13:36 506.28 506.28 506.26 506.28 91.4K
13:37 506.29 506.32 506.29 506.30 58.1K
13:38 506.31 506.42 506.31 506.41 75.7K
13:39 506.43 506.55 506.43 506.55 67.8K
13:40 506.54 506.54 506.53 506.53 57.0K
13:41 506.54 506.56 506.54 506.56 152.1K
13:42 506.57 506.58 506.57 506.58 34.7K
13:43 506.53 506.55 506.53 506.55 47.8K
13:44 506.55 506.55 506.53 506.54 74.1K
13:45 506.56 506.61 506.56 506.61 52.3K
13:46 506.62 506.68 506.62 506.67 65.2K
13:47 506.65 506.66 506.65 506.66 50.1K
13:48 506.64 506.64 506.57 506.57 45.9K
13:49 506.57 506.57 506.52 506.54 57.5K
13:50 506.52 506.52 506.51 506.52 55.5K
13:51 506.53 506.59 506.53 506.56 76.8K
13:52 506.54 506.55 506.51 506.51 60.6K
13:53 506.54 506.54 506.49 506.49 252.9K
13:54 506.52 506.55 506.52 506.54 43.1K
13:55 506.51 506.51 506.44 506.44 48.1K
13:56 506.43 506.43 506.35 506.39 58.6K
13:57 506.39 506.39 506.37 506.38 61.7K
13:58 506.40 506.40 506.37 506.37 40.9K
13:59 506.41 506.41 506.40 506.40 34.3K
14:00 506.40 506.41 506.35 506.35 62.6K
14:01 506.38 506.42 506.38 506.42 84.7K
14:02 506.47 506.50 506.47 506.50 66.6K
14:03 506.51 506.52 506.51 506.52 46.2K
14:04 506.56 506.56 506.46 506.46 56.3K
14:05 506.43 506.53 506.43 506.53 65.6K
14:06 506.56 506.56 506.47 506.47 51.1K
14:07 506.53 506.58 506.53 506.53 75.8K
14:08 506.54 506.57 506.54 506.55 35.8K
14:09 506.54 506.56 506.53 506.53 37.9K
14:10 506.54 506.55 506.48 506.55 39.2K
14:11 506.54 506.55 506.53 506.55 29.9K
14:12 506.55 506.68 506.55 506.66 100.2K
14:13 506.63 506.66 506.63 506.66 81.7K
14:14 506.63 506.63 506.58 506.58 45.7K
14:15 506.59 506.62 506.58 506.62 68.2K
14:16 506.61 506.61 506.55 506.55 35.7K
14:17 506.53 506.53 506.46 506.46 85.9K
14:18 506.46 506.46 506.36 506.36 58.7K
14:19 506.36 506.36 506.29 506.29 48.0K
14:20 506.29 506.34 506.29 506.34 40.2K
14:21 506.30 506.30 506.28 506.29 55.8K
14:22 506.29 506.29 506.26 506.27 58.6K
14:23 506.24 506.24 506.22 506.22 63.5K
14:24 506.21 506.22 506.16 506.17 499.9K
14:25 506.16 506.18 506.10 506.18 77.0K
14:26 506.19 506.23 506.19 506.19 122.2K
14:27 506.18 506.20 506.16 506.16 54.8K
14:28 506.16 506.17 506.14 506.14 57.6K
14:29 506.13 506.17 506.11 506.11 99.1K
14:30 506.10 506.10 506.02 506.02 80.5K
14:31 506.00 506.00 505.84 505.84 57.6K
14:32 505.86 505.87 505.83 505.87 153.9K
14:33 505.87 505.92 505.87 505.91 102.6K
14:34 505.89 505.89 505.86 505.86 102.3K
14:35 505.85 505.85 505.82 505.83 38.6K
14:36 505.83 505.87 505.83 505.85 48.9K
14:37 505.84 505.84 505.83 505.84 56.8K
14:38 505.83 505.84 505.82 505.84 50.5K
14:39 505.85 505.89 505.85 505.87 65.3K
14:40 505.86 505.94 505.86 505.93 46.7K
14:41 505.92 505.93 505.91 505.93 58.2K
14:42 505.97 505.97 505.92 505.92 60.2K
14:43 505.92 505.99 505.92 505.99 83.8K
14:44 506.01 506.10 506.01 506.10 67.9K
14:45 506.09 506.09 506.02 506.05 66.3K
14:46 506.04 506.04 506.01 506.01 54.2K
14:47 505.99 506.00 505.93 505.93 79.7K
14:48 505.93 505.93 505.90 505.92 47.5K
14:49 505.93 505.93 505.89 505.91 77.4K
14:50 505.93 505.97 505.93 505.97 66.4K
14:51 505.98 506.01 505.98 506.01 53.1K
14:52 505.96 505.97 505.95 505.95 90.4K
14:53 505.89 505.89 505.86 505.86 43.2K
14:54 505.86 505.86 505.83 505.83 47.9K
14:55 505.82 505.86 505.82 505.84 50.3K
14:56 505.86 505.93 505.86 505.91 69.8K
14:57 505.89 505.91 505.89 505.90 26.7K
14:58 505.90 505.90 505.89 505.90 127.7K
14:59 505.92 506.00 505.92 505.98 73.0K
15:00 506.01 506.07 506.00 506.07 75.3K
15:01 506.09 506.15 506.09 506.15 54.0K
15:02 506.15 506.16 506.15 506.15 55.7K
15:03 506.16 506.16 506.12 506.12 71.2K
15:04 506.13 506.15 506.13 506.15 45.3K
15:05 506.13 506.13 506.11 506.11 60.4K
15:06 506.12 506.12 506.10 506.12 45.2K
15:07 506.12 506.13 506.11 506.11 58.8K
15:08 506.09 506.09 506.03 506.03 58.0K
15:09 505.99 505.99 505.90 505.90 67.8K
15:10 505.91 506.00 505.91 506.00 61.7K
15:11 506.00 506.01 505.99 505.99 37.3K
15:12 505.97 505.97 505.90 505.90 47.4K
15:13 505.89 505.92 505.89 505.92 50.7K
15:14 505.90 505.92 505.89 505.92 64.0K
15:15 505.90 505.90 505.86 505.86 129.3K
15:16 505.88 505.92 505.88 505.92 53.7K
15:17 505.90 505.98 505.90 505.97 77.9K
15:18 505.97 505.98 505.92 505.98 77.8K
15:19 505.96 506.02 505.96 506.02 78.2K
15:20 506.01 506.06 506.00 506.06 109.5K
15:21 506.07 506.15 506.07 506.15 126.8K
15:22 506.16 506.16 506.14 506.14 123.1K
15:23 506.13 506.13 506.02 506.02 79.3K
15:24 506.01 506.01 505.99 506.01 98.3K
15:25 505.98 505.99 505.97 505.99 117.1K
15:26 505.96 505.96 505.94 505.94 65.1K
15:27 505.87 505.87 505.77 505.79 105.5K
15:28 505.81 505.86 505.81 505.85 85.6K
15:29 505.86 505.86 505.81 505.81 78.3K
15:30 505.81 505.86 505.81 505.86 77.9K
15:31 505.85 505.85 505.83 505.83 45.9K
15:32 505.76 505.76 505.62 505.63 128.3K
15:33 505.59 505.66 505.59 505.66 98.9K
15:34 505.64 505.66 505.63 505.63 131.0K
15:35 505.62 505.62 505.48 505.48 121.0K
15:36 505.47 505.47 505.40 505.41 175.8K
15:37 505.39 505.49 505.39 505.46 476.7K
15:38 505.44 505.64 505.41 505.64 451.3K
15:39 505.63 505.63 505.38 505.38 376.3K
15:40 505.21 505.21 505.03 505.06 310.7K
15:41 504.99 504.99 504.82 504.93 201.6K
15:42 504.86 504.86 504.80 504.83 282.1K
15:43 504.76 504.76 504.66 504.66 231.3K
15:44 504.61 504.61 504.15 504.15 304.4K
15:45 504.10 504.35 504.10 504.35 359.4K
15:46 504.35 504.35 504.31 504.34 207.7K
15:47 504.35 504.50 504.34 504.34 198.8K
15:48 504.35 504.53 504.35 504.53 192.9K
15:49 504.54 504.77 504.54 504.77 234.0K
15:50 504.83 505.12 504.83 505.12 463.0K
15:51 505.16 505.16 505.08 505.15 319.4K
15:52 505.07 505.07 504.69 504.69 357.7K
15:53 504.66 504.67 504.56 504.56 293.0K
15:54 504.54 504.64 504.54 504.61 295.7K
15:55 504.61 504.67 504.61 504.64 458.6K
15:56 504.63 504.63 504.52 504.52 609.7K
15:57 504.43 504.44 504.38 504.38 676.9K
15:58 504.37 504.44 504.37 504.44 560.6K
15:59 504.39 504.43 504.37 504.43 1,125.5K
16:00 504.43 504.44 504.43 504.44 42,686.0K
16:01 504.44 504.44 504.44 504.44 176.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据