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
09:30 496.64 497.27 496.64 497.24 2,148.9K
09:31 497.29 497.62 497.29 497.61 288.9K
09:32 497.53 497.53 497.09 497.09 212.5K
09:33 497.23 497.35 497.23 497.34 110.2K
09:34 497.38 497.38 497.27 497.29 103.3K
09:35 497.25 497.28 496.92 496.92 130.9K
09:36 496.90 496.97 496.85 496.97 151.8K
09:37 497.13 497.31 497.13 497.31 88.3K
09:38 497.20 497.20 497.11 497.16 123.7K
09:39 497.09 497.13 497.02 497.02 126.1K
09:40 497.00 497.18 497.00 497.18 148.8K
09:41 497.31 497.47 497.31 497.47 97.9K
09:42 497.42 497.77 497.42 497.77 141.9K
09:43 497.90 498.05 497.90 498.03 198.7K
09:44 498.13 498.32 498.13 498.32 109.9K
09:45 498.40 498.79 498.40 498.79 232.6K
09:46 498.73 498.73 498.58 498.63 103.9K
09:47 498.58 498.65 498.56 498.57 125.8K
09:48 498.60 498.65 498.57 498.65 92.5K
09:49 498.62 498.62 498.21 498.21 101.6K
09:50 498.26 498.26 498.14 498.14 148.6K
09:51 498.15 498.25 498.14 498.25 127.5K
09:52 498.27 498.29 498.20 498.29 128.3K
09:53 498.35 498.56 498.35 498.56 114.3K
09:54 498.61 498.77 498.61 498.77 106.6K
09:55 498.80 498.90 498.80 498.86 124.4K
09:56 498.85 498.85 498.73 498.73 126.0K
09:57 498.69 498.69 498.58 498.58 95.8K
09:58 498.54 498.55 498.52 498.52 63.1K
09:59 498.51 498.66 498.51 498.65 111.0K
10:00 498.68 499.11 498.68 499.11 294.2K
10:01 499.00 499.00 498.82 498.85 128.9K
10:02 498.93 498.95 498.86 498.86 153.5K
10:03 498.87 498.87 498.72 498.75 118.6K
10:04 498.68 498.68 498.38 498.38 124.0K
10:05 498.34 498.39 498.27 498.39 141.0K
10:06 498.29 498.43 498.29 498.43 113.5K
10:07 498.50 498.53 498.50 498.50 370.3K
10:08 498.54 498.54 498.50 498.50 98.5K
10:09 498.51 498.58 498.47 498.58 112.9K
10:10 498.60 498.74 498.58 498.74 81.2K
10:11 498.72 498.84 498.72 498.84 112.5K
10:12 498.96 499.13 498.96 499.13 101.2K
10:13 499.17 499.18 499.16 499.16 159.9K
10:14 499.14 499.19 499.14 499.14 67.7K
10:15 499.16 499.16 499.14 499.16 66.8K
10:16 499.12 499.16 499.12 499.16 93.8K
10:17 499.19 499.19 499.14 499.16 86.8K
10:18 499.16 499.16 499.12 499.12 81.8K
10:19 499.04 499.04 498.99 498.99 143.5K
10:20 498.95 498.97 498.95 498.96 117.2K
10:21 498.91 498.98 498.91 498.98 129.1K
10:22 499.07 499.08 499.06 499.08 179.9K
10:23 499.02 499.15 499.02 499.15 199.1K
10:24 499.20 499.23 499.18 499.18 102.6K
10:25 499.22 499.22 499.16 499.17 96.7K
10:26 499.21 499.33 499.21 499.33 97.9K
10:27 499.37 499.42 499.37 499.38 95.5K
10:28 499.37 499.39 499.37 499.39 63.2K
10:29 499.32 499.36 499.26 499.26 119.4K
10:30 499.29 499.31 499.25 499.31 97.0K
10:31 499.31 499.31 499.17 499.17 99.9K
10:32 499.22 499.22 499.12 499.22 85.3K
10:33 499.24 499.33 499.20 499.33 72.5K
10:34 499.35 499.39 499.35 499.39 46.0K
10:35 499.41 499.59 499.41 499.59 75.9K
10:36 499.63 499.63 499.51 499.62 91.7K
10:37 499.63 499.69 499.63 499.63 56.8K
10:38 499.64 499.66 499.58 499.60 66.9K
10:39 499.65 499.74 499.65 499.68 78.5K
10:40 499.66 499.70 499.66 499.70 75.6K
10:41 499.73 499.73 499.68 499.68 92.6K
10:42 499.75 499.75 499.57 499.57 92.3K
10:43 499.66 499.66 499.58 499.58 127.7K
10:44 499.50 499.50 499.43 499.46 75.6K
10:45 499.46 499.46 499.38 499.41 80.3K
10:46 499.42 499.42 499.31 499.31 95.4K
10:47 499.25 499.25 499.05 499.10 125.4K
10:48 499.15 499.15 499.04 499.04 107.0K
10:49 499.01 499.04 499.01 499.01 209.4K
10:50 498.95 498.95 498.74 498.74 107.9K
10:51 498.72 498.72 498.57 498.57 155.4K
10:52 498.53 498.61 498.53 498.57 71.1K
10:53 498.59 498.59 498.56 498.57 47.8K
10:54 498.58 498.80 498.58 498.80 75.1K
10:55 498.81 499.05 498.81 499.04 123.0K
10:56 499.05 499.05 499.01 499.03 69.7K
10:57 499.14 499.17 499.13 499.17 114.2K
10:58 499.14 499.14 499.06 499.07 61.4K
10:59 499.13 499.19 499.13 499.19 87.9K
11:00 499.17 499.23 499.17 499.23 74.4K
11:01 499.26 499.29 499.22 499.25 73.0K
11:02 499.15 499.15 498.97 498.97 70.3K
11:03 498.94 498.94 498.89 498.89 88.1K
11:04 498.88 498.88 498.82 498.82 48.7K
11:05 498.80 498.89 498.80 498.89 95.0K
11:06 498.90 498.90 498.87 498.87 84.0K
11:07 498.91 499.02 498.91 499.02 53.1K
11:08 499.03 499.36 499.03 499.36 108.0K
11:09 499.37 499.46 499.37 499.46 44.8K
11:10 499.46 499.49 499.45 499.47 96.4K
11:11 499.46 499.46 499.34 499.34 91.6K
11:12 499.36 499.39 499.36 499.37 55.3K
11:13 499.36 499.39 499.33 499.33 45.1K
11:14 499.28 499.32 499.28 499.32 50.9K
11:15 499.36 499.40 499.32 499.32 86.5K
11:16 499.32 499.32 499.26 499.28 54.6K
11:17 499.25 499.25 499.22 499.24 85.1K
11:18 499.23 499.23 499.06 499.06 139.3K
11:19 499.06 499.06 499.01 499.01 67.0K
11:20 499.05 499.07 499.02 499.07 83.8K
11:21 499.07 499.08 499.01 499.04 93.0K
11:22 499.05 499.10 499.05 499.10 56.3K
11:23 499.13 499.20 499.13 499.17 192.8K
11:24 499.16 499.16 499.15 499.16 130.1K
11:25 499.27 499.31 499.27 499.31 82.8K
11:26 499.31 499.31 499.24 499.24 57.3K
11:27 499.19 499.19 499.03 499.03 132.7K
11:28 499.02 499.06 499.02 499.05 132.7K
11:29 499.07 499.23 499.07 499.23 96.1K
11:30 499.21 499.21 499.06 499.06 81.5K
11:31 499.04 499.17 499.04 499.16 65.1K
11:32 499.16 499.16 499.16 499.16 84.3K
11:33 499.16 499.31 499.16 499.31 104.1K
11:34 499.33 499.33 499.26 499.26 76.8K
11:35 499.22 499.22 499.16 499.16 69.3K
11:36 499.19 499.22 499.19 499.20 62.2K
11:37 499.20 499.20 499.10 499.10 73.8K
11:38 499.10 499.10 499.09 499.10 55.1K
11:39 499.11 499.11 498.99 498.99 84.9K
11:40 498.99 498.99 498.94 498.96 78.0K
11:41 498.99 498.99 498.89 498.89 66.9K
11:42 498.84 498.84 498.79 498.81 59.7K
11:43 498.81 498.95 498.81 498.95 86.8K
11:44 498.96 498.99 498.95 498.99 76.6K
11:45 499.03 499.08 499.03 499.08 50.9K
11:46 498.99 498.99 498.90 498.90 94.9K
11:47 498.86 498.88 498.86 498.86 78.3K
11:48 498.85 498.85 498.80 498.80 58.3K
11:49 498.78 498.81 498.78 498.81 60.2K
11:50 498.85 498.85 498.79 498.82 125.2K
11:51 498.89 498.90 498.87 498.88 59.1K
11:52 498.89 498.94 498.87 498.94 83.7K
11:53 498.96 499.03 498.96 499.03 71.5K
11:54 499.04 499.13 499.04 499.13 60.2K
11:55 499.07 499.07 499.01 499.03 54.4K
11:56 499.03 499.10 499.03 499.09 59.2K
11:57 499.01 499.01 498.97 499.00 70.5K
11:58 498.99 498.99 498.99 498.99 82.3K
11:59 499.02 499.15 499.02 499.15 81.4K
12:00 499.12 499.16 499.12 499.16 64.7K
12:01 499.17 499.17 499.13 499.17 62.7K
12:02 499.15 499.18 499.14 499.18 51.3K
12:03 499.18 499.19 499.14 499.19 63.5K
12:04 499.24 499.30 499.24 499.30 91.8K
12:05 499.30 499.31 499.30 499.31 42.3K
12:06 499.29 499.38 499.29 499.38 114.4K
12:07 499.42 499.55 499.42 499.55 58.9K
12:08 499.53 499.53 499.45 499.45 62.9K
12:09 499.43 499.43 499.24 499.24 102.7K
12:10 499.21 499.21 499.17 499.17 70.5K
12:11 499.14 499.15 499.13 499.13 80.7K
12:12 499.12 499.14 499.11 499.14 49.0K
12:13 499.14 499.16 499.14 499.16 52.9K
12:14 499.14 499.14 499.12 499.13 99.7K
12:15 499.13 499.13 499.10 499.10 70.2K
12:16 499.11 499.11 498.94 498.94 118.0K
12:17 498.97 498.97 498.85 498.93 90.4K
12:18 498.99 499.04 498.99 499.00 63.0K
12:19 499.01 499.01 498.95 498.95 82.4K
12:20 498.97 499.02 498.96 498.96 77.3K
12:21 498.96 498.96 498.85 498.85 52.3K
12:22 498.87 498.97 498.87 498.97 58.3K
12:23 499.02 499.04 499.02 499.04 41.9K
12:24 499.06 499.20 499.06 499.20 66.6K
12:25 499.13 499.13 499.06 499.06 87.9K
12:26 499.04 499.04 498.88 498.88 52.6K
12:27 498.78 498.78 498.74 498.76 72.2K
12:28 498.76 498.76 498.74 498.75 43.4K
12:29 498.78 498.78 498.71 498.71 91.1K
12:30 498.75 498.87 498.75 498.87 58.2K
12:31 498.85 498.85 498.78 498.79 82.6K
12:32 498.74 498.74 498.66 498.66 66.7K
12:33 498.66 498.70 498.66 498.66 48.1K
12:34 498.68 498.71 498.68 498.69 42.4K
12:35 498.68 498.69 498.67 498.67 56.3K
12:36 498.67 498.80 498.67 498.80 96.9K
12:37 498.80 498.80 498.78 498.78 45.5K
12:38 498.79 498.79 498.68 498.68 51.8K
12:39 498.68 498.68 498.58 498.58 50.7K
12:40 498.56 498.56 498.49 498.49 65.9K
12:41 498.48 498.48 498.43 498.43 86.3K
12:42 498.42 498.42 498.41 498.42 58.0K
12:43 498.46 498.48 498.45 498.48 70.8K
12:44 498.48 498.69 498.48 498.68 77.3K
12:45 498.65 498.65 498.57 498.57 55.6K
12:46 498.57 498.67 498.57 498.67 63.9K
12:47 498.70 498.71 498.68 498.70 34.0K
12:48 498.71 498.81 498.71 498.80 83.4K
12:49 498.79 498.79 498.77 498.79 55.2K
12:50 498.82 498.87 498.82 498.86 42.5K
12:51 498.88 498.94 498.88 498.94 66.3K
12:52 498.95 499.05 498.95 499.03 62.0K
12:53 499.07 499.14 499.07 499.14 103.3K
12:54 499.14 499.15 499.11 499.11 86.3K
12:55 499.02 499.04 499.02 499.04 67.8K
12:56 499.05 499.09 499.05 499.09 55.9K
12:57 499.07 499.10 499.07 499.07 117.5K
12:58 499.08 499.13 499.08 499.13 62.5K
12:59 499.13 499.23 499.13 499.23 110.2K
13:00 499.21 499.25 499.21 499.25 87.0K
13:01 499.24 499.27 499.24 499.27 49.2K
13:02 499.29 499.31 499.29 499.31 70.8K
13:03 499.32 499.38 499.32 499.38 39.0K
13:04 499.38 499.44 499.38 499.42 99.9K
13:05 499.38 499.38 499.30 499.31 58.4K
13:06 499.31 499.34 499.31 499.33 35.8K
13:07 499.31 499.31 499.25 499.25 58.7K
13:08 499.22 499.22 499.21 499.21 71.7K
13:09 499.21 499.21 499.19 499.21 60.1K
13:10 499.21 499.25 499.21 499.25 56.3K
13:11 499.29 499.29 499.25 499.27 30.1K
13:12 499.30 499.36 499.30 499.36 43.2K
13:13 499.34 499.34 499.32 499.33 42.3K
13:14 499.32 499.38 499.32 499.38 77.2K
13:15 499.38 499.50 499.38 499.50 79.2K
13:16 499.51 499.52 499.51 499.52 45.2K
13:17 499.52 499.58 499.52 499.58 77.7K
13:18 499.61 499.61 499.58 499.61 63.7K
13:19 499.62 499.62 499.56 499.56 46.2K
13:20 499.55 499.55 499.48 499.48 77.4K
13:21 499.43 499.43 499.40 499.43 88.7K
13:22 499.45 499.50 499.45 499.50 42.0K
13:23 499.49 499.49 499.47 499.47 47.9K
13:24 499.47 499.52 499.47 499.52 69.4K
13:25 499.53 499.53 499.48 499.48 55.7K
13:26 499.46 499.46 499.38 499.39 88.9K
13:27 499.36 499.38 499.34 499.34 41.8K
13:28 499.34 499.34 499.31 499.31 42.5K
13:29 499.29 499.30 499.29 499.29 64.1K
13:30 499.27 499.32 499.26 499.32 57.8K
13:31 499.35 499.37 499.35 499.37 46.9K
13:32 499.37 499.39 499.37 499.38 23.8K
13:33 499.35 499.39 499.35 499.37 71.5K
13:34 499.36 499.40 499.36 499.40 53.1K
13:35 499.41 499.41 499.39 499.40 51.9K
13:36 499.38 499.44 499.38 499.43 85.3K
13:37 499.43 499.44 499.42 499.44 57.1K
13:38 499.44 499.54 499.44 499.54 62.2K
13:39 499.54 499.54 499.51 499.51 42.8K
13:40 499.49 499.49 499.40 499.42 66.1K
13:41 499.42 499.42 499.40 499.42 59.1K
13:42 499.44 499.49 499.44 499.49 174.3K
13:43 499.51 499.60 499.51 499.60 58.2K
13:44 499.61 499.61 499.60 499.60 54.1K
13:45 499.61 499.63 499.61 499.63 51.5K
13:46 499.62 499.62 499.57 499.57 69.1K
13:47 499.54 499.54 499.51 499.51 49.8K
13:48 499.46 499.46 499.43 499.43 56.6K
13:49 499.45 499.48 499.45 499.48 40.3K
13:50 499.51 499.55 499.51 499.55 114.5K
13:51 499.62 499.63 499.62 499.63 70.3K
13:52 499.63 499.67 499.63 499.67 37.3K
13:53 499.65 499.65 499.62 499.62 46.0K
13:54 499.60 499.60 499.53 499.53 60.7K
13:55 499.52 499.52 499.51 499.51 49.9K
13:56 499.52 499.56 499.52 499.53 67.7K
13:57 499.51 499.57 499.51 499.57 102.3K
13:58 499.57 499.57 499.52 499.52 94.8K
13:59 499.50 499.50 499.44 499.44 66.9K
14:00 499.43 499.45 499.41 499.45 56.7K
14:01 499.46 499.50 499.46 499.50 54.8K
14:02 499.52 499.62 499.52 499.60 76.1K
14:03 499.61 499.61 499.49 499.49 67.3K
14:04 499.51 499.51 499.44 499.44 69.7K
14:05 499.43 499.50 499.43 499.50 58.0K
14:06 499.60 499.67 499.60 499.65 83.1K
14:07 499.68 499.73 499.68 499.73 54.9K
14:08 499.75 499.78 499.75 499.78 61.4K
14:09 499.79 499.86 499.79 499.86 90.6K
14:10 499.87 499.91 499.87 499.91 54.9K
14:11 499.97 500.06 499.97 500.06 75.5K
14:12 500.06 500.18 500.06 500.18 76.8K
14:13 500.16 500.16 500.13 500.13 84.2K
14:14 500.11 500.11 500.06 500.08 70.9K
14:15 500.09 500.09 500.04 500.06 60.5K
14:16 500.06 500.06 500.02 500.02 55.1K
14:17 500.03 500.03 499.99 499.99 84.4K
14:18 499.99 499.99 499.97 499.97 54.3K
14:19 499.95 499.99 499.95 499.98 42.9K
14:20 499.95 499.95 499.91 499.92 73.8K
14:21 499.93 499.93 499.86 499.86 64.2K
14:22 499.88 499.88 499.77 499.77 101.1K
14:23 499.72 499.73 499.70 499.73 134.0K
14:24 499.69 499.71 499.69 499.71 94.1K
14:25 499.72 499.74 499.72 499.73 83.2K
14:26 499.69 499.69 499.66 499.66 63.7K
14:27 499.60 499.62 499.58 499.62 83.4K
14:28 499.62 499.64 499.62 499.62 103.1K
14:29 499.64 499.64 499.59 499.59 83.7K
14:30 499.59 499.63 499.59 499.62 100.5K
14:31 499.61 499.71 499.61 499.71 82.7K
14:32 499.72 499.78 499.72 499.74 70.7K
14:33 499.69 499.69 499.66 499.67 53.2K
14:34 499.65 499.69 499.65 499.68 61.9K
14:35 499.68 499.72 499.68 499.71 37.5K
14:36 499.68 499.79 499.68 499.79 69.0K
14:37 499.82 499.83 499.81 499.81 82.1K
14:38 499.80 499.84 499.80 499.84 50.6K
14:39 499.85 499.86 499.84 499.85 44.3K
14:40 499.85 499.85 499.82 499.82 35.8K
14:41 499.81 499.81 499.69 499.69 83.6K
14:42 499.69 499.72 499.69 499.71 60.1K
14:43 499.69 499.69 499.67 499.67 243.0K
14:44 499.66 499.67 499.66 499.67 52.8K
14:45 499.67 499.67 499.64 499.64 79.0K
14:46 499.62 499.62 499.45 499.45 112.6K
14:47 499.47 499.47 499.32 499.32 92.2K
14:48 499.30 499.30 499.26 499.26 90.2K
14:49 499.26 499.26 499.23 499.23 109.9K
14:50 499.22 499.22 499.14 499.14 63.4K
14:51 499.10 499.13 499.09 499.13 187.9K
14:52 499.20 499.26 499.20 499.26 84.8K
14:53 499.31 499.34 499.31 499.34 82.2K
14:54 499.32 499.32 499.26 499.28 75.0K
14:55 499.25 499.28 499.25 499.28 73.2K
14:56 499.29 499.32 499.28 499.28 62.6K
14:57 499.28 499.28 499.27 499.27 58.9K
14:58 499.31 499.31 499.30 499.31 51.8K
14:59 499.30 499.30 499.04 499.04 265.9K
15:00 499.14 499.14 499.10 499.14 138.2K
15:01 499.10 499.15 499.10 499.14 73.0K
15:02 499.13 499.13 499.08 499.08 97.9K
15:03 499.07 499.07 498.97 498.97 105.2K
15:04 498.96 498.99 498.94 498.94 91.2K
15:05 498.96 499.04 498.96 499.04 63.9K
15:06 499.03 499.03 498.98 498.99 71.0K
15:07 499.01 499.01 498.95 498.96 74.0K
15:08 498.94 498.96 498.93 498.93 57.8K
15:09 498.91 498.95 498.91 498.93 65.1K
15:10 498.87 498.87 498.86 498.87 58.2K
15:11 498.88 498.88 498.85 498.87 67.6K
15:12 498.91 499.00 498.91 499.00 84.1K
15:13 499.02 499.02 498.96 498.98 69.7K
15:14 498.97 498.97 498.93 498.93 165.1K
15:15 498.91 498.91 498.85 498.85 91.4K
15:16 498.83 498.83 498.74 498.74 94.9K
15:17 498.73 498.73 498.68 498.73 118.2K
15:18 498.77 498.77 498.73 498.74 83.5K
15:19 498.73 498.77 498.72 498.77 89.2K
15:20 498.79 498.79 498.72 498.72 103.7K
15:21 498.73 498.73 498.64 498.64 136.6K
15:22 498.66 498.74 498.66 498.74 86.0K
15:23 498.76 498.77 498.73 498.73 90.0K
15:24 498.71 498.71 498.65 498.65 127.8K
15:25 498.67 498.77 498.67 498.77 133.3K
15:26 498.75 498.75 498.65 498.65 128.0K
15:27 498.64 498.64 498.50 498.50 130.1K
15:28 498.49 498.49 498.37 498.37 137.0K
15:29 498.35 498.35 498.32 498.32 88.0K
15:30 498.30 498.39 498.30 498.35 145.5K
15:31 498.37 498.39 498.36 498.36 99.3K
15:32 498.29 498.29 498.24 498.26 113.5K
15:33 498.26 498.30 498.25 498.30 113.0K
15:34 498.35 498.49 498.35 498.49 157.1K
15:35 498.48 498.49 498.45 498.49 117.6K
15:36 498.50 498.53 498.47 498.47 123.2K
15:37 498.48 498.49 498.45 498.49 105.6K
15:38 498.54 498.56 498.54 498.56 81.8K
15:39 498.55 498.60 498.55 498.60 116.5K
15:40 498.61 498.66 498.61 498.62 156.8K
15:41 498.64 498.64 498.54 498.54 169.8K
15:42 498.49 498.49 498.44 498.44 121.1K
15:43 498.42 498.45 498.42 498.42 168.7K
15:44 498.41 498.41 498.36 498.39 175.8K
15:45 498.39 498.39 498.34 498.34 144.3K
15:46 498.33 498.33 498.26 498.26 170.4K
15:47 498.26 498.34 498.26 498.34 168.0K
15:48 498.36 498.42 498.36 498.42 178.5K
15:49 498.41 498.42 498.27 498.27 306.5K
15:50 498.00 498.00 497.74 497.74 874.6K
15:51 497.81 497.91 497.81 497.91 314.1K
15:52 497.89 497.93 497.88 497.88 380.3K
15:53 497.87 497.87 497.82 497.86 258.2K
15:54 497.87 498.00 497.87 498.00 384.1K
15:55 497.96 497.99 497.90 497.90 461.4K
15:56 497.94 498.00 497.94 498.00 706.7K
15:57 497.96 497.96 497.92 497.92 476.3K
15:58 497.86 497.86 497.80 497.80 561.5K
15:59 497.82 497.82 497.66 497.66 1,005.4K
16:00 497.65 497.68 497.65 497.68 52,102.6K
16:01 497.68 497.68 497.68 497.68 54.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据