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
09:30 498.22 499.27 498.22 499.27 2,069.7K
09:31 499.17 499.60 499.17 499.47 153.0K
09:32 499.46 499.67 499.46 499.63 105.8K
09:33 499.77 499.77 499.59 499.59 135.3K
09:34 499.49 499.49 499.42 499.42 99.9K
09:35 499.35 499.54 499.35 499.54 131.7K
09:36 499.63 499.63 499.46 499.48 127.2K
09:37 499.42 499.43 499.34 499.34 110.1K
09:38 499.31 499.40 499.31 499.40 115.0K
09:39 499.37 499.37 499.31 499.31 74.1K
09:40 499.34 499.34 499.26 499.26 116.3K
09:41 499.31 499.40 499.31 499.35 162.9K
09:42 499.33 499.46 499.32 499.46 153.1K
09:43 499.46 499.46 499.20 499.22 84.9K
09:44 499.12 499.12 499.07 499.08 86.5K
09:45 498.94 499.02 498.93 498.93 138.5K
09:46 498.87 498.87 498.60 498.61 160.6K
09:47 498.65 498.70 498.60 498.70 95.8K
09:48 498.69 498.69 498.53 498.53 156.9K
09:49 498.49 498.49 498.32 498.32 102.5K
09:50 498.35 498.41 498.34 498.37 69.2K
09:51 498.40 498.45 498.40 498.45 93.3K
09:52 498.49 498.56 498.46 498.56 85.5K
09:53 498.56 498.56 498.51 498.51 77.9K
09:54 498.50 498.50 498.38 498.40 82.5K
09:55 498.37 498.51 498.37 498.51 72.1K
09:56 498.55 498.72 498.55 498.72 68.2K
09:57 498.71 498.71 498.66 498.66 54.5K
09:58 498.79 498.81 498.79 498.80 101.5K
09:59 498.84 498.95 498.84 498.95 61.2K
10:00 499.08 499.43 499.08 499.36 198.5K
10:01 499.22 499.22 499.01 499.01 85.7K
10:02 498.94 498.97 498.91 498.92 107.8K
10:03 498.96 498.96 498.70 498.70 83.3K
10:04 498.68 498.68 498.61 498.61 55.0K
10:05 498.64 498.77 498.64 498.77 86.0K
10:06 498.84 498.96 498.84 498.96 90.0K
10:07 498.94 498.94 498.83 498.94 89.9K
10:08 499.05 499.24 499.05 499.24 116.8K
10:09 499.20 499.24 499.19 499.24 52.0K
10:10 499.23 499.45 499.23 499.45 94.9K
10:11 499.44 499.46 499.33 499.33 69.4K
10:12 499.26 499.34 499.26 499.27 75.2K
10:13 499.21 499.28 499.21 499.28 35.5K
10:14 499.42 499.47 499.42 499.47 88.9K
10:15 499.51 499.65 499.51 499.65 104.2K
10:16 499.69 499.74 499.68 499.68 72.0K
10:17 499.69 499.87 499.69 499.87 83.8K
10:18 499.95 500.06 499.95 500.06 122.1K
10:19 500.06 500.06 499.91 499.96 79.6K
10:20 499.96 499.96 499.89 499.89 60.7K
10:21 499.86 499.86 499.67 499.67 80.9K
10:22 499.70 499.75 499.69 499.75 60.6K
10:23 499.82 499.82 499.77 499.77 95.6K
10:24 499.79 499.96 499.79 499.96 67.0K
10:25 499.97 500.19 499.97 500.19 82.4K
10:26 500.23 500.23 500.17 500.17 42.0K
10:27 500.10 500.29 500.10 500.29 71.7K
10:28 500.21 500.21 500.13 500.13 48.3K
10:29 500.11 500.11 500.06 500.06 76.1K
10:30 500.05 500.06 499.95 499.95 104.2K
10:31 499.98 500.11 499.98 500.09 70.8K
10:32 500.14 500.35 500.14 500.35 96.7K
10:33 500.36 500.47 500.36 500.47 53.9K
10:34 500.51 500.71 500.51 500.71 77.4K
10:35 500.73 500.75 500.73 500.75 64.5K
10:36 500.71 500.84 500.71 500.84 85.4K
10:37 500.84 500.89 500.84 500.88 62.6K
10:38 500.81 500.81 500.79 500.79 63.6K
10:39 500.81 500.82 500.77 500.77 69.3K
10:40 500.79 500.85 500.79 500.82 50.5K
10:41 500.85 500.92 500.85 500.88 52.9K
10:42 500.88 500.90 500.86 500.86 72.6K
10:43 500.85 500.90 500.85 500.89 37.7K
10:44 500.84 500.85 500.84 500.84 69.6K
10:45 500.90 500.91 500.83 500.91 100.5K
10:46 500.92 500.92 500.84 500.84 64.0K
10:47 500.82 500.86 500.80 500.86 113.1K
10:48 500.83 500.86 500.79 500.86 76.1K
10:49 500.96 501.01 500.96 501.01 228.2K
10:50 501.05 501.05 500.98 500.98 53.2K
10:51 500.99 501.13 500.99 501.13 97.1K
10:52 501.17 501.23 501.17 501.23 77.5K
10:53 501.24 501.29 501.22 501.22 48.1K
10:54 501.25 501.25 501.20 501.20 62.8K
10:55 501.17 501.25 501.17 501.25 66.4K
10:56 501.23 501.24 501.22 501.22 93.3K
10:57 501.16 501.16 501.13 501.13 51.6K
10:58 501.13 501.13 501.05 501.05 58.1K
10:59 500.99 501.01 500.91 500.91 62.3K
11:00 500.82 500.90 500.82 500.90 107.8K
11:01 500.94 500.94 500.92 500.94 41.9K
11:02 500.95 500.98 500.95 500.98 74.2K
11:03 500.99 501.00 500.97 500.97 48.9K
11:04 500.98 501.03 500.96 501.02 78.3K
11:05 500.98 500.98 500.93 500.93 64.9K
11:06 500.95 500.95 500.89 500.89 39.0K
11:07 500.88 500.88 500.82 500.84 53.6K
11:08 500.86 500.88 500.86 500.86 43.3K
11:09 500.87 500.95 500.87 500.95 117.5K
11:10 501.02 501.03 501.01 501.01 94.0K
11:11 501.05 501.05 501.03 501.03 126.8K
11:12 501.04 501.05 500.96 500.96 74.2K
11:13 500.97 500.97 500.90 500.92 48.0K
11:14 500.90 500.96 500.90 500.96 41.6K
11:15 500.96 501.04 500.96 501.04 47.1K
11:16 501.08 501.08 501.04 501.04 64.9K
11:17 501.09 501.13 501.09 501.13 76.8K
11:18 501.12 501.33 501.12 501.33 68.3K
11:19 501.36 501.40 501.35 501.39 60.5K
11:20 501.46 501.52 501.42 501.52 96.2K
11:21 501.57 501.60 501.56 501.60 61.4K
11:22 501.64 501.64 501.54 501.54 100.6K
11:23 501.62 501.64 501.62 501.63 52.1K
11:24 501.64 501.79 501.64 501.79 131.9K
11:25 501.80 501.88 501.80 501.85 65.4K
11:26 501.87 501.87 501.80 501.86 74.5K
11:27 501.86 501.86 501.78 501.79 101.4K
11:28 501.81 501.83 501.79 501.79 64.0K
11:29 501.75 501.76 501.74 501.74 64.7K
11:30 501.68 501.68 501.63 501.67 65.9K
11:31 501.61 501.78 501.61 501.78 95.3K
11:32 501.83 501.83 501.79 501.79 54.1K
11:33 501.73 501.73 501.70 501.72 60.5K
11:34 501.73 501.73 501.68 501.68 86.0K
11:35 501.79 501.84 501.79 501.80 76.4K
11:36 501.81 501.81 501.67 501.67 80.3K
11:37 501.69 501.69 501.60 501.60 44.4K
11:38 501.59 501.59 501.53 501.53 32.0K
11:39 501.53 501.53 501.46 501.46 74.8K
11:40 501.40 501.44 501.40 501.44 52.7K
11:41 501.44 501.46 501.42 501.46 54.8K
11:42 501.46 501.46 501.44 501.44 52.5K
11:43 501.42 501.42 501.39 501.39 39.2K
11:44 501.41 501.55 501.41 501.55 65.7K
11:45 501.56 501.57 501.55 501.57 61.0K
11:46 501.58 501.59 501.51 501.51 94.8K
11:47 501.51 501.52 501.51 501.51 61.3K
11:48 501.50 501.61 501.50 501.61 41.1K
11:49 501.64 501.64 501.62 501.63 49.7K
11:50 501.60 501.65 501.60 501.65 37.7K
11:51 501.64 501.68 501.64 501.68 42.6K
11:52 501.75 501.82 501.75 501.82 110.5K
11:53 501.83 501.92 501.83 501.90 103.8K
11:54 501.88 501.88 501.65 501.65 196.6K
11:55 501.69 501.76 501.68 501.75 207.3K
11:56 501.71 501.71 501.63 501.63 47.5K
11:57 501.65 501.70 501.65 501.70 87.5K
11:58 501.69 501.73 501.69 501.73 54.6K
11:59 501.71 501.72 501.68 501.69 50.6K
12:00 501.69 501.69 501.60 501.60 85.9K
12:01 501.65 501.67 501.63 501.67 60.1K
12:02 501.66 501.66 501.59 501.59 53.0K
12:03 501.58 501.58 501.49 501.49 43.4K
12:04 501.49 501.49 501.46 501.46 37.3K
12:05 501.45 501.46 501.44 501.46 50.2K
12:06 501.46 501.46 501.35 501.35 139.7K
12:07 501.35 501.37 501.35 501.37 66.2K
12:08 501.36 501.43 501.36 501.41 79.6K
12:09 501.41 501.43 501.39 501.43 53.0K
12:10 501.42 501.42 501.38 501.38 75.8K
12:11 501.46 501.46 501.44 501.44 54.5K
12:12 501.45 501.51 501.45 501.51 58.4K
12:13 501.50 501.56 501.50 501.56 41.9K
12:14 501.66 501.66 501.64 501.65 77.3K
12:15 501.63 501.71 501.63 501.71 42.9K
12:16 501.81 501.89 501.81 501.89 70.0K
12:17 501.88 501.93 501.88 501.92 37.0K
12:18 501.98 501.98 501.96 501.96 56.6K
12:19 501.97 502.05 501.97 502.05 55.1K
12:20 502.05 502.05 501.99 502.00 82.5K
12:21 501.98 501.98 501.79 501.79 69.9K
12:22 501.80 501.82 501.80 501.82 37.5K
12:23 501.81 501.84 501.81 501.81 55.2K
12:24 501.81 501.81 501.79 501.80 41.5K
12:25 501.76 501.77 501.69 501.77 156.2K
12:26 501.81 501.85 501.81 501.83 46.9K
12:27 501.84 501.88 501.84 501.88 28.4K
12:28 501.87 501.92 501.87 501.90 43.9K
12:29 501.90 501.98 501.88 501.98 61.7K
12:30 501.97 502.04 501.97 502.04 46.6K
12:31 502.04 502.05 502.00 502.01 39.4K
12:32 502.00 502.01 501.99 501.99 34.9K
12:33 501.97 502.02 501.97 501.97 58.4K
12:34 501.94 501.99 501.93 501.99 57.8K
12:35 502.00 502.07 502.00 502.07 45.5K
12:36 502.06 502.17 502.06 502.17 124.7K
12:37 502.20 502.22 502.20 502.21 112.2K
12:38 502.18 502.21 502.16 502.21 74.8K
12:39 502.23 502.31 502.22 502.31 82.6K
12:40 502.29 502.32 502.29 502.29 62.1K
12:41 502.33 502.41 502.33 502.41 48.0K
12:42 502.38 502.40 502.38 502.40 36.5K
12:43 502.42 502.51 502.42 502.50 59.0K
12:44 502.52 502.54 502.50 502.54 48.2K
12:45 502.48 502.60 502.48 502.59 70.6K
12:46 502.58 502.63 502.56 502.63 51.2K
12:47 502.63 502.68 502.63 502.65 53.6K
12:48 502.66 502.72 502.66 502.71 50.1K
12:49 502.75 502.75 502.74 502.75 64.7K
12:50 502.77 502.77 502.75 502.75 41.0K
12:51 502.75 502.76 502.73 502.76 54.9K
12:52 502.76 502.80 502.76 502.78 44.3K
12:53 502.78 502.79 502.76 502.76 44.0K
12:54 502.78 502.78 502.74 502.74 27.3K
12:55 502.74 502.82 502.72 502.82 66.1K
12:56 502.82 502.84 502.79 502.84 55.3K
12:57 502.86 502.87 502.86 502.86 35.3K
12:58 502.86 502.87 502.86 502.86 48.1K
12:59 502.86 502.86 502.81 502.81 50.8K
13:00 502.79 502.81 502.79 502.80 40.9K
13:01 502.80 502.83 502.80 502.83 42.1K
13:02 502.85 502.95 502.85 502.95 98.7K
13:03 502.95 503.05 502.95 503.05 53.1K
13:04 503.05 503.14 503.05 503.13 67.6K
13:05 503.13 503.13 503.06 503.09 53.4K
13:06 503.07 503.07 503.00 503.00 58.6K
13:07 503.00 503.00 502.89 502.89 78.2K
13:08 502.88 502.88 502.88 502.88 27.3K
13:09 502.86 502.86 502.79 502.79 49.9K
13:10 502.77 502.77 502.68 502.73 89.7K
13:11 502.73 502.73 502.70 502.71 44.1K
13:12 502.68 502.68 502.67 502.67 49.0K
13:13 502.71 502.72 502.71 502.72 45.1K
13:14 502.73 502.79 502.73 502.79 33.7K
13:15 502.85 502.85 502.82 502.82 62.2K
13:16 502.82 502.84 502.82 502.83 25.9K
13:17 502.82 502.82 502.75 502.75 43.1K
13:18 502.75 502.75 502.71 502.71 31.6K
13:19 502.71 502.75 502.71 502.74 42.3K
13:20 502.72 502.72 502.65 502.65 79.0K
13:21 502.66 502.72 502.66 502.72 29.6K
13:22 502.73 502.73 502.68 502.68 33.6K
13:23 502.65 502.65 502.63 502.64 19.4K
13:24 502.63 502.63 502.56 502.56 29.7K
13:25 502.57 502.59 502.57 502.57 33.1K
13:26 502.58 502.58 502.50 502.50 33.1K
13:27 502.46 502.46 502.39 502.39 59.3K
13:28 502.38 502.39 502.38 502.38 33.5K
13:29 502.40 502.41 502.37 502.37 41.3K
13:30 502.36 502.36 502.34 502.34 32.6K
13:31 502.35 502.37 502.35 502.37 22.5K
13:32 502.40 502.41 502.37 502.41 43.2K
13:33 502.40 502.45 502.39 502.45 42.3K
13:34 502.46 502.48 502.45 502.48 26.7K
13:35 502.51 502.56 502.50 502.56 42.3K
13:36 502.56 502.59 502.56 502.58 46.3K
13:37 502.61 502.64 502.61 502.64 48.0K
13:38 502.63 502.64 502.63 502.64 57.4K
13:39 502.64 502.73 502.64 502.73 48.6K
13:40 502.73 502.73 502.69 502.69 74.5K
13:41 502.71 502.71 502.66 502.66 53.7K
13:42 502.63 502.65 502.63 502.65 71.0K
13:43 502.64 502.66 502.64 502.64 26.7K
13:44 502.64 502.67 502.64 502.67 51.3K
13:45 502.66 502.69 502.65 502.67 34.8K
13:46 502.68 502.68 502.66 502.66 44.1K
13:47 502.64 502.69 502.64 502.69 48.4K
13:48 502.69 502.70 502.69 502.70 60.1K
13:49 502.70 502.73 502.70 502.73 42.8K
13:50 502.76 502.76 502.75 502.76 29.2K
13:51 502.75 502.86 502.75 502.85 41.4K
13:52 502.85 502.85 502.83 502.83 26.1K
13:53 502.84 502.84 502.80 502.82 46.3K
13:54 502.83 502.83 502.79 502.79 51.1K
13:55 502.80 502.80 502.78 502.78 72.0K
13:56 502.71 502.71 502.70 502.71 30.1K
13:57 502.67 502.67 502.61 502.62 50.8K
13:58 502.62 502.68 502.62 502.68 122.6K
13:59 502.67 502.67 502.61 502.63 35.3K
14:00 502.62 502.72 502.62 502.72 45.4K
14:01 502.73 502.81 502.72 502.81 51.3K
14:02 502.84 502.84 502.83 502.84 36.3K
14:03 502.83 502.84 502.83 502.84 38.7K
14:04 502.86 502.89 502.86 502.89 38.6K
14:05 502.91 502.95 502.91 502.95 37.4K
14:06 502.96 503.05 502.96 503.04 70.1K
14:07 503.02 503.02 502.95 502.95 41.1K
14:08 502.93 502.98 502.93 502.98 39.9K
14:09 502.98 502.98 502.96 502.97 27.7K
14:10 502.97 502.97 502.91 502.92 48.5K
14:11 502.91 502.93 502.90 502.90 83.3K
14:12 502.91 502.92 502.91 502.91 51.4K
14:13 502.93 502.93 502.91 502.91 43.9K
14:14 502.91 502.93 502.91 502.93 64.5K
14:15 502.94 502.95 502.93 502.95 47.5K
14:16 502.95 502.98 502.95 502.97 70.0K
14:17 502.97 502.98 502.94 502.97 82.3K
14:18 502.97 502.97 502.95 502.95 45.3K
14:19 502.95 502.95 502.95 502.95 121.0K
14:20 502.97 502.97 502.92 502.92 57.7K
14:21 502.90 502.99 502.90 502.99 78.8K
14:22 502.99 503.06 502.98 503.06 81.0K
14:23 503.07 503.12 503.07 503.12 23.4K
14:24 503.13 503.13 503.11 503.12 50.4K
14:25 503.17 503.22 503.17 503.22 63.0K
14:26 503.26 503.26 503.18 503.18 83.6K
14:27 503.17 503.20 503.15 503.15 38.9K
14:28 503.15 503.15 503.12 503.12 106.5K
14:29 503.12 503.12 503.10 503.10 30.9K
14:30 503.05 503.12 503.05 503.12 67.6K
14:31 503.10 503.10 503.01 503.01 115.9K
14:32 502.98 502.98 502.78 502.79 90.0K
14:33 502.78 502.78 502.69 502.69 50.1K
14:34 502.68 502.73 502.66 502.73 51.6K
14:35 502.72 502.75 502.71 502.74 61.1K
14:36 502.74 502.75 502.72 502.72 35.2K
14:37 502.74 502.77 502.74 502.75 66.4K
14:38 502.75 502.80 502.75 502.76 43.7K
14:39 502.78 502.82 502.78 502.81 68.9K
14:40 502.82 502.89 502.82 502.88 68.1K
14:41 502.87 502.87 502.74 502.74 76.3K
14:42 502.75 502.75 502.71 502.74 41.0K
14:43 502.74 502.75 502.71 502.75 55.8K
14:44 502.73 502.73 502.67 502.67 48.4K
14:45 502.65 502.65 502.64 502.65 121.2K
14:46 502.64 502.64 502.57 502.57 82.1K
14:47 502.47 502.47 502.41 502.41 68.9K
14:48 502.44 502.44 502.40 502.40 50.6K
14:49 502.41 502.46 502.41 502.45 46.5K
14:50 502.47 502.56 502.47 502.56 60.2K
14:51 502.62 502.72 502.62 502.71 64.5K
14:52 502.72 502.75 502.72 502.75 57.6K
14:53 502.70 502.70 502.52 502.52 77.8K
14:54 502.52 502.52 502.39 502.39 63.1K
14:55 502.38 502.43 502.38 502.43 61.8K
14:56 502.42 502.42 502.36 502.37 48.6K
14:57 502.34 502.34 502.31 502.33 62.1K
14:58 502.30 502.31 502.27 502.27 72.6K
14:59 502.28 502.28 502.25 502.26 65.4K
15:00 502.27 502.28 502.27 502.28 85.7K
15:01 502.30 502.40 502.30 502.40 84.3K
15:02 502.44 502.46 502.44 502.46 61.2K
15:03 502.44 502.44 502.41 502.41 56.6K
15:04 502.38 502.38 502.33 502.34 77.3K
15:05 502.34 502.40 502.34 502.40 83.1K
15:06 502.38 502.39 502.38 502.38 72.2K
15:07 502.32 502.32 502.28 502.28 72.1K
15:08 502.25 502.31 502.25 502.31 61.8K
15:09 502.33 502.33 502.31 502.31 51.0K
15:10 502.30 502.39 502.30 502.39 75.8K
15:11 502.38 502.42 502.38 502.40 102.0K
15:12 502.41 502.45 502.41 502.44 52.4K
15:13 502.44 502.47 502.41 502.41 64.9K
15:14 502.40 502.40 502.37 502.38 91.6K
15:15 502.41 502.41 502.36 502.36 87.6K
15:16 502.37 502.38 502.36 502.38 60.1K
15:17 502.36 502.36 502.34 502.35 72.8K
15:18 502.33 502.33 502.28 502.29 79.8K
15:19 502.30 502.48 502.30 502.48 132.3K
15:20 502.50 502.50 502.46 502.48 102.7K
15:21 502.50 502.52 502.50 502.51 76.4K
15:22 502.54 502.63 502.54 502.63 107.6K
15:23 502.63 502.64 502.63 502.63 93.0K
15:24 502.62 502.71 502.60 502.71 129.1K
15:25 502.71 502.71 502.61 502.61 92.0K
15:26 502.62 502.62 502.52 502.52 103.9K
15:27 502.45 502.45 502.38 502.38 129.5K
15:28 502.31 502.31 502.27 502.27 108.1K
15:29 502.25 502.25 502.21 502.25 100.9K
15:30 502.24 502.42 502.24 502.42 112.2K
15:31 502.41 502.43 502.41 502.41 115.4K
15:32 502.40 502.42 502.39 502.42 120.3K
15:33 502.39 502.39 502.34 502.35 93.1K
15:34 502.32 502.34 502.32 502.34 95.3K
15:35 502.34 502.34 502.20 502.33 148.0K
15:36 502.34 502.34 502.26 502.26 114.2K
15:37 502.27 502.31 502.27 502.31 95.4K
15:38 502.31 502.34 502.30 502.30 114.5K
15:39 502.25 502.25 502.23 502.23 110.6K
15:40 502.23 502.28 502.23 502.28 114.8K
15:41 502.28 502.28 502.17 502.17 152.0K
15:42 502.14 502.14 502.11 502.11 134.6K
15:43 502.11 502.12 502.09 502.10 133.5K
15:44 502.11 502.15 502.10 502.15 124.7K
15:45 502.16 502.25 502.16 502.25 145.7K
15:46 502.30 502.33 502.30 502.31 150.0K
15:47 502.29 502.37 502.29 502.37 135.9K
15:48 502.36 502.36 502.31 502.31 147.9K
15:49 502.36 502.47 502.36 502.40 228.8K
15:50 502.42 502.55 502.42 502.46 1,456.0K
15:51 502.45 502.47 502.37 502.37 494.3K
15:52 502.31 502.45 502.31 502.45 459.3K
15:53 502.46 502.47 502.41 502.41 440.4K
15:54 502.40 502.46 502.40 502.46 482.0K
15:55 502.51 502.53 502.48 502.48 679.5K
15:56 502.50 502.65 502.50 502.65 1,331.4K
15:57 502.64 502.68 502.63 502.66 914.3K
15:58 502.65 502.65 502.61 502.65 782.2K
15:59 502.61 502.74 502.61 502.66 1,461.8K
16:00 502.51 502.61 502.51 502.61 63,380.9K
16:01 502.61 502.61 502.61 502.61 215.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据