S&PTSX Composite Low Volatility (GSPTXLV)

GSPTXLV
🏛️ 加拿大 →
568.21
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 504.45 505.66 504.45 504.98 2,076.3K
09:31 504.91 505.43 504.91 505.43 452.1K
09:32 505.37 505.37 505.20 505.20 251.3K
09:33 505.23 505.32 505.14 505.27 118.0K
09:34 505.32 505.32 505.13 505.13 175.9K
09:35 505.26 505.50 505.26 505.50 151.0K
09:36 505.57 505.68 505.57 505.68 136.6K
09:37 505.77 505.96 505.76 505.96 107.1K
09:38 506.00 506.18 506.00 506.18 133.2K
09:39 506.27 506.31 506.19 506.31 147.4K
09:40 506.03 506.62 506.03 506.62 226.1K
09:41 506.61 506.81 506.61 506.80 221.2K
09:42 506.80 506.80 506.66 506.73 313.5K
09:43 506.68 506.68 506.53 506.53 240.6K
09:44 506.46 506.63 506.46 506.63 250.6K
09:45 506.69 506.88 506.69 506.88 266.0K
09:46 506.88 506.98 506.88 506.88 222.9K
09:47 506.93 507.00 506.93 506.98 200.8K
09:48 507.13 507.22 507.13 507.22 167.3K
09:49 507.12 507.12 507.02 507.02 184.3K
09:50 507.06 507.08 506.87 506.87 190.0K
09:51 506.77 506.77 506.57 506.57 127.8K
09:52 506.54 506.54 506.48 506.52 124.8K
09:53 506.54 506.63 506.52 506.63 168.5K
09:54 506.60 506.62 506.57 506.59 156.3K
09:55 506.69 506.69 506.63 506.68 165.2K
09:56 506.60 506.60 506.22 506.22 152.7K
09:57 506.19 506.19 506.02 506.17 111.2K
09:58 506.22 506.22 506.13 506.13 123.6K
09:59 506.14 506.34 506.14 506.34 343.0K
10:00 506.44 506.72 506.44 506.72 141.8K
10:01 506.78 507.03 506.78 507.03 147.4K
10:02 507.07 507.13 506.99 507.13 136.7K
10:03 507.12 507.19 507.08 507.08 143.3K
10:04 507.10 507.10 507.01 507.09 126.7K
10:05 507.13 507.23 507.13 507.23 207.0K
10:06 507.26 507.39 507.26 507.38 132.5K
10:07 507.39 507.39 507.28 507.39 257.9K
10:08 507.48 507.55 507.46 507.46 230.1K
10:09 507.43 507.44 507.40 507.40 149.0K
10:10 507.38 507.38 507.23 507.23 140.4K
10:11 507.12 507.13 507.09 507.11 113.0K
10:12 507.05 507.05 506.91 506.91 94.6K
10:13 506.94 506.94 506.81 506.81 126.4K
10:14 506.80 506.80 506.64 506.64 119.7K
10:15 506.70 506.85 506.70 506.85 133.7K
10:16 506.90 506.90 506.86 506.90 152.5K
10:17 506.91 506.91 506.88 506.88 108.6K
10:18 506.88 506.88 506.85 506.88 113.8K
10:19 506.89 507.12 506.89 507.12 161.8K
10:20 507.20 507.24 507.19 507.24 190.1K
10:21 507.11 507.13 507.04 507.04 117.4K
10:22 506.96 506.98 506.96 506.98 142.6K
10:23 506.92 506.96 506.86 506.86 92.0K
10:24 506.84 506.85 506.81 506.85 175.8K
10:25 506.80 506.80 506.76 506.77 71.8K
10:26 506.74 506.78 506.72 506.78 154.8K
10:27 506.80 506.80 506.74 506.74 104.2K
10:28 506.74 506.79 506.73 506.73 119.4K
10:29 506.73 506.73 506.66 506.66 87.4K
10:30 506.65 506.75 506.65 506.73 170.9K
10:31 506.70 506.73 506.62 506.62 81.8K
10:32 506.65 506.70 506.64 506.64 86.6K
10:33 506.59 506.62 506.59 506.62 123.7K
10:34 506.64 506.66 506.62 506.63 159.5K
10:35 506.60 506.60 506.57 506.57 102.4K
10:36 506.59 506.60 506.59 506.59 63.1K
10:37 506.55 506.55 506.48 506.48 570.6K
10:38 506.48 506.54 506.48 506.52 92.3K
10:39 506.51 506.64 506.50 506.62 115.4K
10:40 506.61 506.77 506.61 506.77 100.9K
10:41 506.69 506.75 506.69 506.75 65.7K
10:42 506.77 506.88 506.77 506.88 70.5K
10:43 506.89 506.93 506.87 506.87 99.0K
10:44 506.78 506.78 506.56 506.56 92.8K
10:45 506.41 506.41 506.31 506.32 163.5K
10:46 506.33 506.33 506.30 506.30 61.1K
10:47 506.27 506.27 506.20 506.20 69.5K
10:48 506.19 506.26 506.19 506.20 102.1K
10:49 506.19 506.20 506.19 506.20 56.8K
10:50 506.24 506.28 506.24 506.25 72.7K
10:51 506.21 506.31 506.21 506.31 106.4K
10:52 506.28 506.28 506.27 506.28 121.3K
10:53 506.32 506.32 506.21 506.21 47.1K
10:54 506.13 506.20 506.13 506.19 70.9K
10:55 506.20 506.24 506.20 506.23 77.5K
10:56 506.24 506.33 506.24 506.33 119.2K
10:57 506.42 506.47 506.42 506.47 146.6K
10:58 506.41 506.41 506.38 506.38 135.2K
10:59 506.39 506.44 506.39 506.44 99.0K
11:00 506.40 506.41 506.30 506.30 105.6K
11:01 506.29 506.29 506.17 506.17 80.1K
11:02 506.16 506.16 506.08 506.08 88.4K
11:03 506.10 506.15 506.10 506.15 69.6K
11:04 506.11 506.21 506.11 506.18 84.9K
11:05 506.19 506.40 506.19 506.40 152.2K
11:06 506.38 506.38 506.36 506.38 77.7K
11:07 506.37 506.45 506.37 506.45 48.6K
11:08 506.41 506.41 506.35 506.36 83.1K
11:09 506.36 506.36 506.30 506.30 71.4K
11:10 506.27 506.31 506.27 506.31 72.1K
11:11 506.30 506.38 506.30 506.38 98.9K
11:12 506.43 506.47 506.43 506.47 141.0K
11:13 506.46 506.46 506.41 506.41 35.0K
11:14 506.37 506.39 506.36 506.36 81.3K
11:15 506.31 506.42 506.31 506.42 63.5K
11:16 506.39 506.39 506.26 506.26 119.7K
11:17 506.25 506.25 506.15 506.17 59.1K
11:18 506.15 506.15 506.05 506.05 84.6K
11:19 506.08 506.12 506.05 506.12 171.7K
11:20 506.13 506.25 506.13 506.25 70.7K
11:21 506.28 506.36 506.28 506.36 47.6K
11:22 506.36 506.39 506.36 506.39 83.1K
11:23 506.40 506.46 506.40 506.46 113.1K
11:24 506.42 506.47 506.42 506.47 41.2K
11:25 506.49 506.49 506.34 506.35 78.6K
11:26 506.35 506.38 506.35 506.37 39.1K
11:27 506.36 506.36 506.31 506.31 76.8K
11:28 506.32 506.32 506.27 506.28 62.8K
11:29 506.24 506.31 506.24 506.31 97.1K
11:30 506.24 506.24 506.21 506.21 60.9K
11:31 506.19 506.20 506.19 506.20 59.2K
11:32 506.22 506.27 506.18 506.27 71.8K
11:33 506.30 506.40 506.30 506.40 40.9K
11:34 506.37 506.37 506.30 506.30 80.2K
11:35 506.30 506.30 506.14 506.14 75.4K
11:36 506.14 506.14 506.00 506.00 95.9K
11:37 506.00 506.01 505.95 505.96 49.4K
11:38 505.98 505.98 505.92 505.98 52.5K
11:39 505.99 505.99 505.89 505.89 38.6K
11:40 505.90 506.06 505.90 506.06 96.6K
11:41 506.10 506.11 506.10 506.10 71.1K
11:42 506.11 506.11 506.02 506.02 64.3K
11:43 506.03 506.03 505.90 505.90 79.6K
11:44 505.88 505.88 505.83 505.88 133.8K
11:45 505.87 505.95 505.87 505.95 80.3K
11:46 505.94 505.94 505.90 505.91 47.0K
11:47 505.91 505.93 505.86 505.93 83.0K
11:48 505.92 505.92 505.89 505.90 95.8K
11:49 505.85 505.85 505.69 505.69 108.2K
11:50 505.72 505.86 505.72 505.86 42.4K
11:51 505.89 505.95 505.89 505.95 58.2K
11:52 505.94 505.98 505.94 505.98 39.0K
11:53 506.01 506.09 506.01 506.09 124.4K
11:54 506.09 506.13 506.08 506.13 59.4K
11:55 506.14 506.14 506.11 506.12 58.4K
11:56 506.11 506.15 506.11 506.14 41.0K
11:57 506.13 506.15 506.13 506.13 75.2K
11:58 506.13 506.23 506.13 506.23 65.0K
11:59 506.22 506.34 506.22 506.34 60.4K
12:00 506.33 506.33 506.31 506.31 44.3K
12:01 506.30 506.30 506.22 506.24 42.5K
12:02 506.26 506.29 506.26 506.28 43.3K
12:03 506.31 506.31 506.25 506.25 42.0K
12:04 506.26 506.32 506.26 506.32 62.4K
12:05 506.31 506.34 506.30 506.30 72.8K
12:06 506.33 506.35 506.32 506.32 79.8K
12:07 506.37 506.46 506.37 506.46 63.5K
12:08 506.44 506.44 506.34 506.34 70.2K
12:09 506.31 506.31 506.20 506.20 88.8K
12:10 506.21 506.21 506.19 506.20 53.6K
12:11 506.26 506.27 506.25 506.26 70.4K
12:12 506.26 506.29 506.25 506.29 33.1K
12:13 506.28 506.31 506.28 506.30 44.5K
12:14 506.35 506.40 506.35 506.40 60.8K
12:15 506.42 506.46 506.42 506.45 104.9K
12:16 506.45 506.45 506.42 506.42 37.1K
12:17 506.39 506.40 506.35 506.35 53.4K
12:18 506.34 506.37 506.34 506.37 45.6K
12:19 506.39 506.39 506.36 506.39 46.2K
12:20 506.40 506.40 506.36 506.36 63.3K
12:21 506.38 506.43 506.38 506.43 77.0K
12:22 506.43 506.43 506.41 506.42 20.8K
12:23 506.41 506.41 506.38 506.40 71.7K
12:24 506.41 506.44 506.40 506.44 75.9K
12:25 506.49 506.52 506.49 506.52 64.0K
12:26 506.55 506.59 506.55 506.59 50.4K
12:27 506.61 506.68 506.61 506.68 38.4K
12:28 506.67 506.71 506.67 506.71 72.4K
12:29 506.70 506.70 506.68 506.69 48.4K
12:30 506.70 506.72 506.70 506.72 45.7K
12:31 506.72 506.72 506.71 506.72 32.9K
12:32 506.73 506.73 506.70 506.70 68.2K
12:33 506.67 506.71 506.67 506.67 92.9K
12:34 506.67 506.67 506.61 506.61 59.6K
12:35 506.63 506.65 506.62 506.65 56.7K
12:36 506.65 506.65 506.61 506.64 55.2K
12:37 506.67 506.68 506.65 506.65 52.8K
12:38 506.65 506.69 506.64 506.69 38.8K
12:39 506.68 506.69 506.67 506.69 36.2K
12:40 506.71 506.74 506.71 506.74 110.0K
12:41 506.76 506.78 506.75 506.75 96.1K
12:42 506.75 506.80 506.75 506.80 37.6K
12:43 506.80 506.84 506.80 506.84 76.2K
12:44 506.87 506.97 506.87 506.97 68.0K
12:45 506.96 506.99 506.96 506.97 115.5K
12:46 506.99 506.99 506.94 506.94 58.7K
12:47 506.90 506.90 506.82 506.82 57.5K
12:48 506.82 506.83 506.82 506.83 48.7K
12:49 506.87 506.87 506.84 506.86 47.6K
12:50 506.88 506.89 506.85 506.89 134.8K
12:51 506.92 506.92 506.89 506.89 46.2K
12:52 506.85 506.87 506.85 506.87 46.2K
12:53 506.87 506.90 506.87 506.88 40.3K
12:54 506.86 506.86 506.83 506.86 60.2K
12:55 506.87 506.87 506.84 506.84 56.6K
12:56 506.86 506.86 506.77 506.77 57.2K
12:57 506.74 506.74 506.71 506.71 52.1K
12:58 506.72 506.74 506.72 506.74 55.1K
12:59 506.76 506.77 506.74 506.75 53.6K
13:00 506.75 506.75 506.72 506.72 41.0K
13:01 506.70 506.70 506.69 506.70 67.8K
13:02 506.71 506.71 506.69 506.71 52.6K
13:03 506.71 506.75 506.71 506.75 56.2K
13:04 506.78 506.83 506.78 506.83 89.2K
13:05 506.91 507.02 506.91 507.01 79.8K
13:06 507.03 507.09 507.03 507.09 59.3K
13:07 507.06 507.10 507.06 507.10 72.4K
13:08 507.12 507.14 507.12 507.12 67.2K
13:09 507.11 507.13 507.11 507.12 43.3K
13:10 507.12 507.12 507.11 507.11 51.9K
13:11 507.11 507.19 507.11 507.19 58.4K
13:12 507.23 507.23 507.21 507.21 83.1K
13:13 507.24 507.31 507.24 507.31 63.6K
13:14 507.32 507.32 507.26 507.26 51.9K
13:15 507.25 507.25 507.14 507.14 59.8K
13:16 507.13 507.13 507.07 507.07 60.5K
13:17 507.06 507.07 507.04 507.07 51.1K
13:18 507.04 507.09 507.04 507.09 62.8K
13:19 507.11 507.11 506.97 506.97 172.1K
13:20 506.96 506.96 506.92 506.93 52.5K
13:21 506.92 506.92 506.90 506.90 49.9K
13:22 506.91 506.92 506.88 506.88 127.6K
13:23 506.84 506.84 506.81 506.83 51.3K
13:24 506.82 506.86 506.82 506.86 43.6K
13:25 506.85 506.85 506.82 506.84 42.1K
13:26 506.86 506.91 506.86 506.91 75.6K
13:27 506.93 506.93 506.92 506.92 43.5K
13:28 506.93 507.03 506.93 507.03 63.2K
13:29 507.05 507.05 506.97 506.97 73.2K
13:30 506.96 506.96 506.93 506.96 60.8K
13:31 506.96 506.98 506.93 506.93 37.9K
13:32 506.96 506.96 506.92 506.92 36.8K
13:33 506.91 506.93 506.91 506.92 45.5K
13:34 506.91 506.93 506.90 506.93 46.2K
13:35 506.91 506.91 506.84 506.84 91.8K
13:36 506.85 506.85 506.84 506.85 55.3K
13:37 506.84 506.84 506.82 506.82 77.3K
13:38 506.83 506.88 506.83 506.87 0.0K
13:39 506.89 506.89 506.86 506.86 0.0K
13:40 506.86 507.02 506.86 507.02 117.5K
13:41 506.98 507.03 506.95 506.95 75.9K
13:42 506.97 506.97 506.83 506.85 58.5K
13:43 506.85 506.85 506.58 506.58 90.5K
13:44 506.58 506.66 506.58 506.66 52.9K
13:45 506.69 506.70 506.66 506.66 44.0K
13:46 506.68 506.71 506.67 506.71 36.6K
13:47 506.75 506.79 506.75 506.76 67.5K
13:48 506.77 506.80 506.77 506.80 19.9K
13:49 506.82 506.91 506.82 506.91 60.8K
13:50 506.91 506.91 506.78 506.78 63.2K
13:51 506.76 506.77 506.75 506.77 25.9K
13:52 506.79 506.79 506.68 506.68 92.5K
13:53 506.69 506.73 506.69 506.73 54.6K
13:54 506.72 506.77 506.72 506.77 71.6K
13:55 506.77 506.77 506.74 506.75 41.0K
13:56 506.73 506.73 506.68 506.69 56.1K
13:57 506.68 506.76 506.67 506.75 80.0K
13:58 506.75 506.87 506.75 506.87 98.7K
13:59 506.88 506.92 506.88 506.92 53.0K
14:00 506.89 506.97 506.89 506.97 100.7K
14:01 506.98 507.04 506.97 507.03 39.3K
14:02 507.01 507.01 506.92 506.92 76.3K
14:03 506.92 506.93 506.91 506.91 54.7K
14:04 506.92 507.04 506.92 507.04 67.6K
14:05 507.06 507.06 507.05 507.06 135.7K
14:06 507.05 507.10 507.05 507.10 91.8K
14:07 507.09 507.16 507.09 507.14 91.6K
14:08 507.13 507.29 507.13 507.27 104.6K
14:09 507.29 507.31 507.28 507.28 66.3K
14:10 507.28 507.33 507.28 507.33 50.8K
14:11 507.30 507.30 507.30 507.30 68.8K
14:12 507.31 507.44 507.31 507.44 75.7K
14:13 507.45 507.49 507.45 507.45 97.6K
14:14 507.44 507.44 507.40 507.44 75.1K
14:15 507.44 507.47 507.44 507.47 109.5K
14:16 507.52 507.52 507.51 507.52 78.1K
14:17 507.55 507.60 507.55 507.59 86.8K
14:18 507.57 507.57 507.54 507.54 71.5K
14:19 507.57 507.57 507.51 507.51 77.8K
14:20 507.48 507.48 507.42 507.42 92.7K
14:21 507.45 507.47 507.45 507.47 89.6K
14:22 507.48 507.56 507.48 507.56 55.6K
14:23 507.57 507.57 507.48 507.48 118.4K
14:24 507.48 507.48 507.47 507.48 76.2K
14:25 507.47 507.51 507.47 507.51 136.2K
14:26 507.53 507.53 507.40 507.40 79.4K
14:27 507.36 507.36 507.31 507.31 73.2K
14:28 507.28 507.35 507.28 507.35 62.4K
14:29 507.39 507.39 507.37 507.38 68.2K
14:30 507.39 507.42 507.35 507.35 92.5K
14:31 507.33 507.44 507.33 507.44 79.2K
14:32 507.43 507.43 507.37 507.37 64.4K
14:33 507.36 507.39 507.36 507.39 59.3K
14:34 507.48 507.49 507.47 507.47 67.6K
14:35 507.46 507.48 507.46 507.47 44.9K
14:36 507.46 507.50 507.46 507.50 68.6K
14:37 507.51 507.59 507.51 507.59 68.8K
14:38 507.60 507.62 507.57 507.57 71.5K
14:39 507.58 507.58 507.51 507.51 59.0K
14:40 507.51 507.51 507.46 507.47 68.5K
14:41 507.48 507.48 507.37 507.37 48.7K
14:42 507.33 507.33 507.26 507.26 71.7K
14:43 507.24 507.27 507.24 507.27 49.3K
14:44 507.29 507.32 507.29 507.32 64.5K
14:45 507.30 507.30 507.29 507.29 50.0K
14:46 507.31 507.32 507.31 507.32 70.0K
14:47 507.30 507.30 507.29 507.29 54.4K
14:48 507.29 507.30 507.29 507.30 43.6K
14:49 507.31 507.31 507.23 507.23 54.6K
14:50 507.21 507.26 507.21 507.26 44.7K
14:51 507.26 507.29 507.26 507.27 50.0K
14:52 507.25 507.25 507.25 507.25 67.0K
14:53 507.27 507.27 507.19 507.19 53.5K
14:54 507.14 507.15 507.13 507.14 59.0K
14:55 507.11 507.11 507.11 507.11 89.0K
14:56 507.13 507.13 507.10 507.10 68.9K
14:57 507.10 507.10 507.05 507.05 67.1K
14:58 507.00 507.00 506.96 506.96 65.7K
14:59 506.97 506.97 506.97 506.97 49.0K
15:00 506.94 506.98 506.94 506.97 72.3K
15:01 506.95 506.96 506.95 506.96 51.0K
15:02 506.97 507.02 506.97 507.02 63.3K
15:03 507.02 507.09 507.02 507.09 58.7K
15:04 507.11 507.12 507.10 507.10 57.4K
15:05 507.10 507.15 507.10 507.15 96.9K
15:06 507.12 507.12 507.07 507.07 96.8K
15:07 507.03 507.03 507.00 507.00 62.7K
15:08 507.03 507.10 507.03 507.10 80.0K
15:09 507.12 507.15 507.12 507.15 69.1K
15:10 507.15 507.15 507.07 507.07 91.5K
15:11 507.05 507.05 506.99 506.99 60.7K
15:12 506.95 507.01 506.95 507.00 99.5K
15:13 507.01 507.01 506.93 506.95 53.0K
15:14 506.93 506.93 506.91 506.92 65.4K
15:15 506.93 506.94 506.93 506.94 75.1K
15:16 506.93 506.93 506.86 506.86 131.8K
15:17 506.84 506.92 506.84 506.92 67.6K
15:18 506.97 506.98 506.95 506.98 70.8K
15:19 506.98 507.04 506.96 507.04 89.3K
15:20 507.02 507.02 506.89 506.89 103.1K
15:21 506.85 506.85 506.74 506.74 106.8K
15:22 506.69 506.75 506.69 506.75 81.9K
15:23 506.74 506.76 506.73 506.73 66.3K
15:24 506.71 506.71 506.68 506.68 75.8K
15:25 506.69 506.73 506.69 506.73 103.6K
15:26 506.74 506.77 506.74 506.75 63.4K
15:27 506.73 506.73 506.71 506.71 138.8K
15:28 506.72 506.72 506.69 506.69 80.7K
15:29 506.66 506.66 506.66 506.66 114.4K
15:30 506.64 506.64 506.49 506.49 176.3K
15:31 506.46 506.47 506.43 506.45 112.6K
15:32 506.47 506.47 506.45 506.46 93.5K
15:33 506.43 506.43 506.40 506.40 130.0K
15:34 506.46 506.50 506.46 506.49 132.8K
15:35 506.50 506.60 506.50 506.60 150.1K
15:36 506.57 506.57 506.50 506.54 169.7K
15:37 506.52 506.53 506.52 506.53 102.8K
15:38 506.57 506.57 506.56 506.56 126.2K
15:39 506.53 506.53 506.45 506.45 115.4K
15:40 506.45 506.45 506.42 506.43 110.3K
15:41 506.49 506.49 506.36 506.36 165.9K
15:42 506.36 506.36 506.33 506.33 127.7K
15:43 506.31 506.33 506.31 506.31 150.6K
15:44 506.29 506.34 506.29 506.34 136.2K
15:45 506.35 506.36 506.32 506.36 222.9K
15:46 506.36 506.38 506.36 506.38 137.9K
15:47 506.38 506.43 506.38 506.43 201.0K
15:48 506.42 506.47 506.42 506.46 150.6K
15:49 506.51 506.54 506.51 506.54 195.9K
15:50 506.66 506.74 506.60 506.60 715.2K
15:51 506.52 506.52 506.48 506.50 313.7K
15:52 506.53 506.53 506.52 506.52 195.1K
15:53 506.51 506.52 506.49 506.49 276.1K
15:54 506.50 506.50 506.45 506.47 317.6K
15:55 506.46 506.49 506.39 506.39 481.9K
15:56 506.39 506.46 506.39 506.41 596.5K
15:57 506.44 506.44 506.42 506.42 508.0K
15:58 506.44 506.47 506.44 506.44 531.2K
15:59 506.45 506.54 506.43 506.54 986.7K
16:00 506.54 506.54 506.53 506.53 31,153.3K
16:01 506.53 506.53 506.53 506.53 0.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据