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
09:30 504.10 504.10 502.28 502.28 11,777.6K
09:31 501.96 501.96 501.04 501.04 361.9K
09:32 501.08 501.13 501.01 501.07 160.1K
09:33 501.03 501.35 501.03 501.35 121.6K
09:34 501.48 501.62 501.48 501.62 140.4K
09:35 501.52 501.67 501.49 501.67 181.2K
09:36 501.62 501.69 501.60 501.69 162.4K
09:37 501.83 501.94 501.79 501.94 226.1K
09:38 502.05 502.16 502.05 502.16 172.3K
09:39 502.29 502.29 502.23 502.29 142.0K
09:40 502.34 502.34 502.07 502.30 145.3K
09:41 502.29 502.55 502.29 502.55 144.7K
09:42 502.64 502.65 502.51 502.51 132.5K
09:43 502.39 502.39 501.93 501.93 112.1K
09:44 501.97 501.97 501.85 501.85 173.9K
09:45 501.92 501.92 501.52 501.52 149.8K
09:46 501.45 501.46 501.41 501.45 92.4K
09:47 501.45 501.68 501.42 501.68 95.3K
09:48 501.75 501.79 501.68 501.68 85.5K
09:49 501.46 501.46 501.30 501.30 148.1K
09:50 501.20 501.20 501.13 501.18 181.4K
09:51 501.20 501.31 501.17 501.31 105.3K
09:52 501.26 501.31 501.20 501.31 148.3K
09:53 501.33 501.43 501.33 501.43 75.9K
09:54 501.49 501.76 501.49 501.76 90.3K
09:55 501.78 502.00 501.78 502.00 84.1K
09:56 501.93 502.02 501.78 502.02 135.5K
09:57 502.05 502.15 502.05 502.15 90.0K
09:58 502.12 502.12 501.84 501.84 117.4K
09:59 501.90 502.02 501.90 502.02 92.7K
10:00 502.02 502.04 501.99 502.04 107.4K
10:01 502.11 502.52 502.11 502.52 124.5K
10:02 502.48 502.48 502.40 502.41 163.1K
10:03 502.43 502.43 502.24 502.24 114.0K
10:04 502.24 502.24 502.00 502.00 130.6K
10:05 502.02 502.15 502.02 502.05 123.9K
10:06 502.04 502.15 502.03 502.15 114.5K
10:07 502.22 502.30 502.22 502.28 109.9K
10:08 502.29 502.33 502.21 502.21 79.4K
10:09 502.24 502.24 502.20 502.24 68.8K
10:10 502.33 502.36 502.31 502.34 68.6K
10:11 502.36 502.48 502.36 502.48 60.9K
10:12 502.49 502.54 502.44 502.44 74.3K
10:13 502.46 502.53 502.46 502.53 60.4K
10:14 502.52 502.58 502.52 502.58 72.0K
10:15 502.59 502.69 502.59 502.67 120.5K
10:16 502.67 502.72 502.66 502.72 76.8K
10:17 502.73 502.78 502.67 502.78 76.5K
10:18 502.78 502.93 502.78 502.90 79.2K
10:19 502.88 502.88 502.84 502.85 53.3K
10:20 502.86 502.86 502.82 502.82 59.1K
10:21 502.81 502.81 502.74 502.80 89.9K
10:22 502.82 502.82 502.71 502.71 69.4K
10:23 502.72 502.72 502.65 502.68 48.6K
10:24 502.66 502.69 502.63 502.69 130.7K
10:25 502.68 502.76 502.67 502.76 72.6K
10:26 502.68 502.68 502.66 502.66 97.6K
10:27 502.69 502.69 502.64 502.64 87.7K
10:28 502.63 502.66 502.61 502.63 81.0K
10:29 502.64 502.64 502.58 502.58 58.2K
10:30 502.59 502.59 502.50 502.57 71.9K
10:31 502.58 502.58 502.45 502.45 113.3K
10:32 502.43 502.51 502.38 502.38 81.0K
10:33 502.39 502.41 502.38 502.38 47.0K
10:34 502.43 502.43 502.39 502.39 75.2K
10:35 502.39 502.46 502.39 502.46 70.1K
10:36 502.48 502.48 502.44 502.45 68.4K
10:37 502.40 502.40 502.34 502.34 95.6K
10:38 502.31 502.31 502.21 502.21 67.1K
10:39 502.19 502.19 502.09 502.12 63.0K
10:40 502.11 502.17 502.11 502.11 74.2K
10:41 502.22 502.30 502.22 502.30 122.9K
10:42 502.21 502.24 502.21 502.23 62.5K
10:43 502.24 502.24 502.18 502.18 67.0K
10:44 502.15 502.17 502.15 502.17 55.3K
10:45 502.15 502.15 502.09 502.09 62.1K
10:46 502.07 502.07 501.89 501.89 132.2K
10:47 501.81 501.86 501.75 501.86 84.8K
10:48 501.88 501.88 501.86 501.87 46.3K
10:49 501.85 501.92 501.85 501.92 86.8K
10:50 501.96 501.96 501.90 501.96 65.7K
10:51 501.97 501.98 501.94 501.98 88.2K
10:52 502.00 502.00 501.94 501.99 62.1K
10:53 501.98 502.05 501.98 502.05 524.9K
10:54 502.06 502.06 502.02 502.02 79.4K
10:55 501.96 501.96 501.87 501.88 57.3K
10:56 501.76 501.76 501.66 501.70 75.5K
10:57 501.70 501.70 501.61 501.61 42.1K
10:58 501.58 501.61 501.58 501.61 52.5K
10:59 501.58 501.58 501.56 501.56 79.1K
11:00 501.61 501.75 501.61 501.72 52.9K
11:01 501.76 501.80 501.75 501.80 66.9K
11:02 501.83 501.94 501.83 501.92 64.6K
11:03 501.88 501.89 501.87 501.89 69.2K
11:04 501.89 501.93 501.89 501.92 52.7K
11:05 501.93 501.93 501.87 501.87 69.1K
11:06 501.86 501.98 501.86 501.98 80.8K
11:07 502.07 502.09 502.07 502.09 60.7K
11:08 502.08 502.11 502.05 502.05 68.0K
11:09 502.09 502.14 502.09 502.14 53.0K
11:10 502.13 502.14 502.07 502.07 71.4K
11:11 502.13 502.16 502.13 502.13 37.1K
11:12 502.17 502.18 502.17 502.18 40.3K
11:13 502.14 502.14 502.11 502.11 71.5K
11:14 502.11 502.11 502.07 502.07 65.4K
11:15 502.09 502.12 502.09 502.11 62.6K
11:16 502.11 502.11 502.01 502.01 68.4K
11:17 502.03 502.03 501.91 501.94 86.4K
11:18 501.99 502.17 501.99 502.17 113.8K
11:19 502.20 502.28 502.20 502.28 89.1K
11:20 502.32 502.32 502.27 502.27 80.1K
11:21 502.27 502.31 502.27 502.30 46.3K
11:22 502.27 502.29 502.24 502.24 79.1K
11:23 502.31 502.31 502.25 502.25 81.3K
11:24 502.23 502.27 502.22 502.24 63.2K
11:25 502.23 502.26 502.23 502.26 52.1K
11:26 502.27 502.36 502.27 502.31 83.9K
11:27 502.25 502.25 502.23 502.24 74.7K
11:28 502.29 502.35 502.29 502.35 60.3K
11:29 502.31 502.31 502.27 502.31 72.0K
11:30 502.33 502.38 502.33 502.35 72.1K
11:31 502.34 502.39 502.34 502.39 54.6K
11:32 502.37 502.47 502.37 502.47 118.6K
11:33 502.50 502.55 502.50 502.51 87.6K
11:34 502.46 502.51 502.46 502.51 47.6K
11:35 502.51 502.57 502.51 502.54 57.8K
11:36 502.43 502.49 502.43 502.45 98.6K
11:37 502.46 502.47 502.44 502.45 53.1K
11:38 502.41 502.41 502.35 502.36 69.7K
11:39 502.34 502.36 502.34 502.35 40.1K
11:40 502.36 502.40 502.35 502.40 39.4K
11:41 502.39 502.48 502.39 502.48 83.9K
11:42 502.44 502.51 502.44 502.50 52.9K
11:43 502.52 502.62 502.52 502.62 62.4K
11:44 502.66 502.69 502.66 502.67 73.7K
11:45 502.64 502.64 502.61 502.61 57.4K
11:46 502.60 502.70 502.60 502.70 44.7K
11:47 502.71 502.76 502.71 502.74 49.3K
11:48 502.76 502.84 502.76 502.84 46.9K
11:49 502.83 502.84 502.79 502.79 56.5K
11:50 502.79 502.84 502.71 502.71 64.3K
11:51 502.72 502.74 502.72 502.74 39.8K
11:52 502.74 502.74 502.67 502.69 51.8K
11:53 502.67 502.68 502.66 502.68 55.4K
11:54 502.68 502.72 502.68 502.72 59.9K
11:55 502.72 502.75 502.72 502.75 43.6K
11:56 502.75 502.77 502.75 502.77 68.3K
11:57 502.80 502.80 502.76 502.76 59.4K
11:58 502.73 502.78 502.73 502.77 44.0K
11:59 502.77 502.77 502.75 502.75 40.6K
12:00 502.72 502.74 502.72 502.74 40.1K
12:01 502.76 502.77 502.76 502.76 60.5K
12:02 502.76 502.80 502.76 502.78 51.5K
12:03 502.80 502.80 502.77 502.77 29.7K
12:04 502.77 502.77 502.76 502.77 46.3K
12:05 502.74 502.74 502.63 502.63 50.4K
12:06 502.63 502.65 502.63 502.65 41.8K
12:07 502.65 502.65 502.61 502.61 45.0K
12:08 502.60 502.61 502.60 502.61 37.7K
12:09 502.62 502.62 502.56 502.56 33.0K
12:10 502.53 502.53 502.51 502.51 43.6K
12:11 502.52 502.57 502.52 502.52 46.0K
12:12 502.52 502.52 502.46 502.46 56.3K
12:13 502.43 502.43 502.41 502.41 50.0K
12:14 502.41 502.49 502.41 502.46 65.5K
12:15 502.51 502.56 502.51 502.56 66.3K
12:16 502.52 502.54 502.52 502.53 59.0K
12:17 502.52 502.52 502.50 502.50 48.5K
12:18 502.50 502.58 502.50 502.58 51.0K
12:19 502.57 502.57 502.53 502.53 37.1K
12:20 502.55 502.55 502.49 502.50 40.2K
12:21 502.47 502.47 502.44 502.44 90.0K
12:22 502.43 502.46 502.43 502.46 44.9K
12:23 502.49 502.56 502.49 502.52 61.7K
12:24 502.52 502.53 502.52 502.53 62.6K
12:25 502.53 502.55 502.50 502.55 73.2K
12:26 502.57 502.59 502.57 502.59 39.5K
12:27 502.61 502.61 502.59 502.59 35.2K
12:28 502.59 502.62 502.58 502.60 69.1K
12:29 502.59 502.64 502.59 502.64 48.3K
12:30 502.62 502.62 502.56 502.56 74.7K
12:31 502.55 502.55 502.50 502.52 73.5K
12:32 502.49 502.53 502.49 502.53 44.2K
12:33 502.53 502.53 502.53 502.53 43.3K
12:34 502.54 502.59 502.54 502.59 45.2K
12:35 502.58 502.63 502.58 502.63 48.1K
12:36 502.61 502.62 502.54 502.54 63.7K
12:37 502.49 502.49 502.40 502.40 78.9K
12:38 502.39 502.39 502.37 502.38 78.1K
12:39 502.37 502.37 502.28 502.28 79.1K
12:40 502.25 502.25 502.11 502.11 106.8K
12:41 502.13 502.15 502.13 502.14 89.8K
12:42 502.14 502.14 502.06 502.11 92.8K
12:43 502.17 502.24 502.17 502.24 75.3K
12:44 502.29 502.30 502.27 502.27 76.8K
12:45 502.22 502.22 502.18 502.18 77.9K
12:46 502.20 502.27 502.20 502.27 39.3K
12:47 502.27 502.34 502.27 502.34 31.5K
12:48 502.38 502.38 502.32 502.36 57.6K
12:49 502.35 502.39 502.33 502.39 47.8K
12:50 502.40 502.40 502.35 502.35 52.6K
12:51 502.34 502.35 502.32 502.35 75.6K
12:52 502.34 502.36 502.30 502.30 60.7K
12:53 502.28 502.29 502.25 502.25 59.4K
12:54 502.24 502.25 502.20 502.25 95.6K
12:55 502.22 502.24 502.17 502.17 91.5K
12:56 502.22 502.24 502.22 502.23 62.4K
12:57 502.23 502.31 502.23 502.31 68.0K
12:58 502.29 502.30 502.29 502.29 67.5K
12:59 502.30 502.31 502.28 502.29 48.8K
13:00 502.32 502.35 502.32 502.35 32.0K
13:01 502.34 502.34 502.25 502.25 66.3K
13:02 502.25 502.29 502.25 502.29 33.2K
13:03 502.32 502.34 502.25 502.25 45.0K
13:04 502.29 502.29 502.27 502.27 43.6K
13:05 502.20 502.24 502.20 502.24 82.0K
13:06 502.22 502.30 502.20 502.30 59.3K
13:07 502.31 502.35 502.31 502.33 43.3K
13:08 502.35 502.43 502.35 502.43 41.9K
13:09 502.40 502.40 502.35 502.37 85.9K
13:10 502.38 502.41 502.32 502.32 82.2K
13:11 502.30 502.30 502.27 502.27 40.4K
13:12 502.25 502.25 502.16 502.16 69.0K
13:13 502.22 502.29 502.22 502.29 101.2K
13:14 502.32 502.41 502.32 502.33 59.4K
13:15 502.32 502.35 502.30 502.35 31.7K
13:16 502.39 502.40 502.39 502.40 46.0K
13:17 502.39 502.40 502.36 502.36 40.3K
13:18 502.36 502.39 502.36 502.39 33.6K
13:19 502.41 502.42 502.40 502.42 61.0K
13:20 502.44 502.48 502.44 502.48 45.6K
13:21 502.48 502.54 502.48 502.54 26.2K
13:22 502.55 502.58 502.55 502.56 39.8K
13:23 502.54 502.62 502.54 502.60 48.8K
13:24 502.48 502.48 502.39 502.41 76.2K
13:25 502.41 502.41 502.33 502.33 73.1K
13:26 502.33 502.36 502.33 502.36 56.7K
13:27 502.31 502.32 502.30 502.32 52.1K
13:28 502.34 502.34 502.31 502.31 62.3K
13:29 502.30 502.38 502.30 502.38 48.4K
13:30 502.40 502.46 502.40 502.46 47.8K
13:31 502.47 502.51 502.47 502.50 43.6K
13:32 502.49 502.52 502.49 502.52 32.9K
13:33 502.54 502.62 502.54 502.59 56.1K
13:34 502.59 502.59 502.51 502.51 66.0K
13:35 502.51 502.53 502.50 502.53 34.0K
13:36 502.54 502.55 502.54 502.55 48.8K
13:37 502.57 502.57 502.54 502.56 70.1K
13:38 502.61 502.65 502.61 502.65 56.9K
13:39 502.66 502.66 502.62 502.65 58.5K
13:40 502.69 502.80 502.69 502.80 39.2K
13:41 502.82 502.88 502.82 502.88 30.5K
13:42 502.93 502.93 502.82 502.82 80.3K
13:43 502.80 502.80 502.77 502.77 48.7K
13:44 502.76 502.76 502.73 502.74 37.6K
13:45 502.79 502.80 502.75 502.76 45.7K
13:46 502.77 502.81 502.77 502.81 30.2K
13:47 502.83 502.90 502.83 502.89 56.6K
13:48 502.90 502.90 502.84 502.84 62.4K
13:49 502.80 502.80 502.75 502.75 44.5K
13:50 502.69 502.70 502.68 502.70 66.7K
13:51 502.69 502.69 502.63 502.63 49.6K
13:52 502.63 502.66 502.63 502.63 76.1K
13:53 502.64 502.67 502.64 502.66 47.1K
13:54 502.68 502.76 502.68 502.76 59.5K
13:55 502.76 502.79 502.76 502.79 42.2K
13:56 502.77 502.90 502.77 502.90 92.5K
13:57 502.92 502.94 502.92 502.92 55.4K
13:58 502.93 502.94 502.91 502.91 27.5K
13:59 502.88 502.88 502.80 502.80 64.1K
14:00 502.76 502.84 502.76 502.83 37.8K
14:01 502.82 502.82 502.82 502.82 42.9K
14:02 502.83 502.89 502.81 502.89 87.1K
14:03 502.89 502.89 502.88 502.89 44.0K
14:04 502.89 502.93 502.87 502.93 45.7K
14:05 502.93 503.02 502.93 503.02 70.7K
14:06 503.07 503.09 503.07 503.09 45.9K
14:07 503.09 503.14 503.09 503.14 28.9K
14:08 503.18 503.19 503.18 503.19 40.7K
14:09 503.20 503.21 503.18 503.18 44.7K
14:10 503.22 503.26 503.22 503.26 60.4K
14:11 503.26 503.26 503.21 503.21 30.2K
14:12 503.20 503.31 503.20 503.31 47.9K
14:13 503.36 503.41 503.36 503.41 68.0K
14:14 503.39 503.43 503.39 503.43 58.2K
14:15 503.44 503.50 503.44 503.49 63.8K
14:16 503.52 503.57 503.52 503.56 54.0K
14:17 503.56 503.64 503.56 503.64 52.4K
14:18 503.60 503.60 503.55 503.55 58.9K
14:19 503.55 503.57 503.55 503.57 46.4K
14:20 503.56 503.60 503.56 503.60 48.3K
14:21 503.64 503.70 503.64 503.69 76.4K
14:22 503.70 503.70 503.67 503.67 75.7K
14:23 503.67 503.68 503.67 503.67 49.6K
14:24 503.68 503.70 503.67 503.68 72.8K
14:25 503.70 503.70 503.51 503.51 83.7K
14:26 503.46 503.53 503.46 503.53 71.1K
14:27 503.55 503.59 503.55 503.59 49.4K
14:28 503.59 503.62 503.58 503.62 44.0K
14:29 503.59 503.59 503.55 503.55 54.8K
14:30 503.55 503.57 503.55 503.55 113.6K
14:31 503.54 503.66 503.54 503.66 61.8K
14:32 503.67 503.76 503.66 503.76 82.3K
14:33 503.79 503.86 503.79 503.86 68.5K
14:34 503.85 503.90 503.85 503.90 49.1K
14:35 503.92 503.93 503.89 503.89 78.9K
14:36 503.87 503.87 503.77 503.77 73.3K
14:37 503.75 503.75 503.75 503.75 51.1K
14:38 503.76 503.79 503.76 503.78 120.6K
14:39 503.78 503.78 503.74 503.74 120.9K
14:40 503.74 503.75 503.73 503.75 46.0K
14:41 503.78 503.78 503.77 503.77 43.3K
14:42 503.77 503.77 503.73 503.75 64.4K
14:43 503.76 503.77 503.76 503.77 43.5K
14:44 503.78 503.81 503.78 503.81 40.9K
14:45 503.84 503.89 503.84 503.89 72.4K
14:46 503.92 503.94 503.92 503.94 101.7K
14:47 503.90 503.93 503.90 503.91 65.3K
14:48 503.89 503.91 503.89 503.91 44.8K
14:49 503.93 503.93 503.88 503.89 113.9K
14:50 503.87 503.98 503.87 503.98 96.3K
14:51 503.99 504.02 503.96 504.02 46.6K
14:52 504.08 504.11 504.08 504.11 75.1K
14:53 504.10 504.11 504.10 504.10 51.9K
14:54 504.10 504.10 504.08 504.08 68.7K
14:55 504.07 504.11 504.07 504.11 91.8K
14:56 504.14 504.17 504.06 504.06 82.5K
14:57 504.04 504.04 504.02 504.02 57.0K
14:58 504.01 504.09 504.01 504.09 80.1K
14:59 504.12 504.12 504.07 504.07 45.8K
15:00 504.06 504.06 504.01 504.01 105.0K
15:01 504.02 504.07 504.02 504.07 77.3K
15:02 504.05 504.12 504.05 504.12 75.0K
15:03 504.11 504.11 504.09 504.09 47.8K
15:04 504.05 504.05 504.04 504.05 56.8K
15:05 504.03 504.03 504.01 504.03 59.5K
15:06 504.04 504.13 504.04 504.13 95.2K
15:07 504.10 504.11 504.08 504.08 86.6K
15:08 504.01 504.01 503.79 503.79 88.8K
15:09 503.74 503.74 503.71 503.71 57.4K
15:10 503.69 503.69 503.66 503.68 60.2K
15:11 503.69 503.75 503.69 503.75 52.9K
15:12 503.76 503.85 503.76 503.85 67.1K
15:13 503.88 504.04 503.88 504.04 51.4K
15:14 504.07 504.11 504.06 504.11 64.2K
15:15 504.13 504.16 504.13 504.15 66.9K
15:16 504.15 504.15 504.10 504.10 90.4K
15:17 504.15 504.19 504.15 504.18 89.9K
15:18 504.19 504.26 504.19 504.26 97.8K
15:19 504.29 504.33 504.29 504.33 135.0K
15:20 504.33 504.33 504.30 504.32 56.9K
15:21 504.22 504.25 504.22 504.25 95.3K
15:22 504.27 504.27 504.26 504.27 81.0K
15:23 504.30 504.36 504.30 504.34 113.8K
15:24 504.37 504.42 504.37 504.42 64.0K
15:25 504.44 504.48 504.42 504.48 90.3K
15:26 504.53 504.58 504.53 504.57 203.5K
15:27 504.60 504.65 504.60 504.63 178.8K
15:28 504.62 504.64 504.56 504.56 130.5K
15:29 504.53 504.66 504.53 504.66 113.2K
15:30 504.64 504.70 504.64 504.70 136.0K
15:31 504.74 504.84 504.74 504.84 152.6K
15:32 504.89 504.89 504.88 504.88 122.2K
15:33 504.88 504.89 504.88 504.89 84.2K
15:34 504.88 504.89 504.75 504.75 127.3K
15:35 504.73 504.87 504.73 504.87 131.8K
15:36 504.90 504.90 504.87 504.89 111.4K
15:37 504.87 504.87 504.81 504.83 104.3K
15:38 504.87 504.87 504.82 504.85 118.1K
15:39 504.93 504.93 504.88 504.92 123.5K
15:40 504.96 504.97 504.94 504.94 98.6K
15:41 504.93 504.93 504.83 504.83 109.5K
15:42 504.83 504.83 504.81 504.81 116.8K
15:43 504.81 504.81 504.78 504.80 141.3K
15:44 504.80 504.82 504.79 504.81 126.9K
15:45 504.78 504.88 504.78 504.88 172.2K
15:46 504.95 504.99 504.95 504.99 206.1K
15:47 504.99 504.99 504.96 504.99 114.7K
15:48 505.00 505.03 505.00 505.02 157.1K
15:49 504.98 504.98 504.86 504.86 220.9K
15:50 505.18 505.47 505.18 505.43 916.1K
15:51 505.43 505.43 505.30 505.30 306.2K
15:52 505.32 505.34 505.30 505.31 247.8K
15:53 505.31 505.34 505.30 505.30 315.4K
15:54 505.28 505.28 505.16 505.16 327.7K
15:55 505.13 505.13 505.03 505.05 577.2K
15:56 505.05 505.09 505.05 505.07 534.8K
15:57 505.08 505.09 505.07 505.07 464.9K
15:58 505.07 505.13 505.07 505.12 416.3K
15:59 505.14 505.16 505.09 505.16 691.1K
16:00 505.17 505.17 505.17 505.17 33,509.6K
16:01 505.17 505.17 505.17 505.17 170.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据