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
09:30 504.15 506.60 504.15 506.60 1,731.5K
09:31 506.77 506.77 505.95 505.95 451.0K
09:32 505.99 506.26 505.93 506.26 307.8K
09:33 506.30 506.37 506.09 506.37 314.4K
09:34 506.34 506.34 506.09 506.09 178.2K
09:35 506.11 506.19 506.08 506.08 216.5K
09:36 506.15 506.15 505.70 505.70 287.2K
09:37 505.77 505.91 505.77 505.83 160.1K
09:38 505.85 505.86 505.82 505.85 158.5K
09:39 505.96 506.42 505.96 506.42 172.9K
09:40 506.49 506.71 506.49 506.71 255.9K
09:41 506.78 506.83 506.72 506.83 165.2K
09:42 507.05 507.31 507.05 507.22 217.4K
09:43 507.32 507.48 507.25 507.25 186.7K
09:44 507.14 507.21 507.14 507.21 238.7K
09:45 507.23 507.23 507.13 507.18 150.6K
09:46 507.17 507.26 507.17 507.17 138.7K
09:47 507.12 507.15 506.98 507.13 162.5K
09:48 507.13 507.30 507.13 507.27 221.2K
09:49 507.30 507.30 506.90 506.90 202.7K
09:50 506.92 506.98 506.87 506.98 185.4K
09:51 507.01 507.11 507.01 507.07 252.0K
09:52 507.05 507.05 506.76 506.76 155.1K
09:53 506.87 506.92 506.77 506.77 163.5K
09:54 506.76 506.77 506.65 506.75 142.5K
09:55 506.74 506.82 506.70 506.82 128.8K
09:56 506.76 506.76 506.57 506.57 169.5K
09:57 506.53 506.71 506.53 506.71 93.5K
09:58 506.66 506.66 506.61 506.64 143.8K
09:59 506.63 506.77 506.63 506.77 126.0K
10:00 506.78 506.78 506.46 506.46 148.0K
10:01 506.31 506.31 506.12 506.13 135.6K
10:02 506.22 506.30 506.22 506.30 193.4K
10:03 506.37 506.37 506.27 506.27 165.4K
10:04 506.19 506.23 506.15 506.15 153.4K
10:05 506.24 506.33 506.24 506.25 182.2K
10:06 506.20 506.25 506.20 506.20 130.5K
10:07 506.18 506.18 506.12 506.15 165.4K
10:08 506.00 506.00 505.76 505.78 175.6K
10:09 505.82 505.87 505.82 505.84 129.4K
10:10 505.83 505.91 505.81 505.81 210.3K
10:11 505.86 505.91 505.78 505.78 130.0K
10:12 505.75 505.75 505.57 505.57 133.0K
10:13 505.63 505.63 505.54 505.54 165.4K
10:14 505.51 505.56 505.51 505.54 133.0K
10:15 505.55 505.60 505.55 505.60 146.1K
10:16 505.69 505.77 505.69 505.77 136.3K
10:17 505.75 505.80 505.75 505.80 89.0K
10:18 505.69 505.69 505.61 505.61 112.8K
10:19 505.69 505.81 505.67 505.67 179.7K
10:20 505.63 505.73 505.60 505.60 194.2K
10:21 505.59 505.59 505.37 505.37 116.3K
10:22 505.29 505.44 505.29 505.44 227.7K
10:23 505.45 505.45 505.42 505.42 119.8K
10:24 505.42 505.42 505.18 505.18 135.6K
10:25 505.15 505.30 505.12 505.30 136.2K
10:26 505.31 505.31 505.17 505.17 106.0K
10:27 505.19 505.30 505.19 505.27 116.2K
10:28 505.27 505.29 505.20 505.20 106.1K
10:29 505.24 505.24 505.14 505.14 127.9K
10:30 505.10 505.15 505.03 505.07 104.6K
10:31 505.02 505.02 504.92 504.94 122.1K
10:32 504.97 505.01 504.96 505.01 101.4K
10:33 505.03 505.10 505.03 505.09 105.1K
10:34 505.08 505.08 505.02 505.02 252.2K
10:35 505.07 505.26 505.07 505.26 94.4K
10:36 505.22 505.33 505.22 505.33 95.0K
10:37 505.37 505.42 505.37 505.37 103.0K
10:38 505.31 505.31 505.28 505.31 83.2K
10:39 505.26 505.30 505.25 505.30 81.9K
10:40 505.28 505.29 505.27 505.28 85.5K
10:41 505.26 505.27 505.22 505.22 121.2K
10:42 505.19 505.26 505.19 505.26 96.4K
10:43 505.28 505.62 505.28 505.62 120.1K
10:44 505.66 505.67 505.59 505.59 101.0K
10:45 505.55 505.63 505.55 505.63 81.2K
10:46 505.58 505.60 505.58 505.58 96.2K
10:47 505.56 505.59 505.52 505.59 89.7K
10:48 505.61 505.71 505.61 505.71 92.3K
10:49 505.70 505.75 505.67 505.67 128.6K
10:50 505.72 505.72 505.62 505.62 108.7K
10:51 505.59 505.77 505.59 505.77 195.0K
10:52 505.83 505.84 505.83 505.84 201.7K
10:53 505.77 505.77 505.72 505.76 91.7K
10:54 505.72 505.76 505.72 505.76 86.7K
10:55 505.76 505.88 505.65 505.88 119.2K
10:56 505.90 505.93 505.87 505.87 68.0K
10:57 505.81 505.83 505.75 505.83 83.9K
10:58 505.85 505.86 505.79 505.79 96.6K
10:59 505.68 505.68 505.56 505.57 140.4K
11:00 505.59 505.59 505.48 505.49 113.8K
11:01 505.46 505.55 505.46 505.55 88.5K
11:02 505.58 505.58 505.54 505.56 54.5K
11:03 505.57 505.57 505.49 505.49 127.2K
11:04 505.65 505.79 505.65 505.79 101.8K
11:05 505.77 505.88 505.77 505.88 75.9K
11:06 505.93 505.97 505.93 505.97 54.4K
11:07 506.01 506.02 505.94 505.94 87.8K
11:08 505.82 505.82 505.72 505.72 77.3K
11:09 505.68 505.76 505.68 505.76 73.3K
11:10 505.75 505.93 505.75 505.93 90.7K
11:11 505.97 506.04 505.92 505.92 101.9K
11:12 505.86 505.89 505.84 505.84 89.2K
11:13 505.91 505.91 505.84 505.84 132.5K
11:14 505.81 505.83 505.73 505.73 82.1K
11:15 505.72 505.73 505.70 505.73 77.9K
11:16 505.69 505.69 505.62 505.62 101.0K
11:17 505.58 505.58 505.48 505.48 78.6K
11:18 505.49 505.58 505.46 505.58 144.9K
11:19 505.62 505.66 505.62 505.62 69.5K
11:20 505.60 505.60 505.51 505.51 113.9K
11:21 505.49 505.49 505.47 505.47 79.8K
11:22 505.42 505.42 505.41 505.42 74.1K
11:23 505.41 505.44 505.41 505.43 110.1K
11:24 505.45 505.50 505.45 505.50 66.7K
11:25 505.52 505.52 505.46 505.49 88.6K
11:26 505.58 505.58 505.55 505.55 118.6K
11:27 505.55 505.61 505.55 505.61 52.8K
11:28 505.71 505.78 505.71 505.78 76.9K
11:29 505.77 505.81 505.75 505.75 88.5K
11:30 505.79 505.79 505.60 505.60 100.8K
11:31 505.53 505.53 505.47 505.47 81.4K
11:32 505.45 505.45 505.40 505.41 73.4K
11:33 505.39 505.56 505.39 505.56 123.3K
11:34 505.62 505.71 505.62 505.71 81.2K
11:35 505.72 505.75 505.71 505.75 95.4K
11:36 505.75 505.78 505.75 505.76 61.5K
11:37 505.75 505.81 505.75 505.80 79.1K
11:38 505.84 506.18 505.84 506.14 122.2K
11:39 506.12 506.12 506.07 506.07 51.7K
11:40 506.01 506.01 505.90 505.90 139.4K
11:41 505.89 505.92 505.84 505.84 74.8K
11:42 505.79 505.79 505.79 505.79 65.0K
11:43 505.80 505.80 505.74 505.75 51.8K
11:44 505.75 505.76 505.75 505.75 53.3K
11:45 505.78 505.78 505.73 505.73 87.8K
11:46 505.80 505.80 505.73 505.73 64.6K
11:47 505.72 505.83 505.72 505.78 85.7K
11:48 505.76 505.81 505.76 505.81 54.1K
11:49 505.82 505.96 505.82 505.96 91.4K
11:50 505.97 506.04 505.97 505.99 113.7K
11:51 506.07 506.16 506.07 506.16 91.7K
11:52 506.15 506.15 506.11 506.11 53.9K
11:53 506.10 506.10 505.97 505.97 73.2K
11:54 505.95 506.03 505.95 506.02 68.0K
11:55 506.08 506.13 506.07 506.13 111.8K
11:56 506.10 506.22 506.10 506.22 100.6K
11:57 506.12 506.19 506.06 506.19 111.0K
11:58 506.20 506.22 506.19 506.22 64.2K
11:59 506.20 506.20 506.15 506.15 51.3K
12:00 506.10 506.10 506.04 506.04 73.9K
12:01 506.07 506.07 506.00 506.00 82.7K
12:02 506.05 506.10 506.05 506.05 72.7K
12:03 506.03 506.04 505.99 505.99 171.8K
12:04 505.93 506.05 505.93 506.05 88.8K
12:05 506.09 506.23 506.09 506.23 87.1K
12:06 506.35 506.37 506.33 506.33 95.8K
12:07 506.33 506.38 506.31 506.38 54.0K
12:08 506.37 506.41 506.37 506.41 80.5K
12:09 506.41 506.44 506.41 506.44 75.8K
12:10 506.41 506.50 506.40 506.50 46.0K
12:11 506.51 506.56 506.51 506.56 43.6K
12:12 506.55 506.56 506.46 506.46 50.9K
12:13 506.44 506.47 506.40 506.40 64.0K
12:14 506.40 506.40 506.39 506.40 49.6K
12:15 506.38 506.47 506.38 506.47 55.0K
12:16 506.48 506.60 506.48 506.60 55.2K
12:17 506.61 506.63 506.61 506.63 73.0K
12:18 506.62 506.67 506.62 506.67 41.7K
12:19 506.68 506.75 506.68 506.75 61.3K
12:20 506.75 506.75 506.71 506.71 77.6K
12:21 506.71 506.71 506.64 506.64 117.5K
12:22 506.62 506.62 506.56 506.56 57.3K
12:23 506.57 506.65 506.57 506.65 89.1K
12:24 506.66 506.78 506.66 506.78 65.4K
12:25 506.83 506.86 506.82 506.86 127.9K
12:26 506.91 506.91 506.83 506.83 51.0K
12:27 506.83 506.83 506.71 506.71 146.3K
12:28 506.70 506.73 506.70 506.73 35.1K
12:29 506.77 506.85 506.77 506.84 76.6K
12:30 506.75 506.77 506.70 506.77 80.9K
12:31 506.74 506.75 506.74 506.74 36.7K
12:32 506.70 506.77 506.70 506.77 71.1K
12:33 506.75 506.80 506.73 506.78 50.8K
12:34 506.81 506.91 506.81 506.90 68.6K
12:35 506.90 506.90 506.77 506.77 54.0K
12:36 506.77 506.81 506.75 506.81 66.9K
12:37 506.79 506.79 506.73 506.73 46.5K
12:38 506.74 506.89 506.74 506.89 80.4K
12:39 506.91 506.92 506.89 506.90 56.0K
12:40 506.92 506.95 506.86 506.86 63.4K
12:41 506.85 506.85 506.78 506.78 56.3K
12:42 506.84 506.95 506.84 506.94 68.8K
12:43 506.96 506.98 506.96 506.96 78.4K
12:44 506.93 507.01 506.93 506.98 86.0K
12:45 506.96 506.99 506.94 506.94 42.1K
12:46 506.93 507.01 506.93 506.99 55.1K
12:47 506.98 506.98 506.96 506.98 67.5K
12:48 506.98 507.00 506.98 507.00 22.4K
12:49 507.02 507.14 507.02 507.12 88.2K
12:50 507.11 507.11 507.05 507.05 47.5K
12:51 507.07 507.08 507.06 507.08 60.0K
12:52 507.09 507.12 507.09 507.12 33.1K
12:53 507.10 507.10 507.09 507.09 80.0K
12:54 507.10 507.10 507.05 507.06 65.6K
12:55 507.05 507.07 507.03 507.07 41.4K
12:56 507.08 507.09 507.06 507.09 59.9K
12:57 507.12 507.12 507.06 507.07 98.4K
12:58 507.13 507.13 507.09 507.09 52.5K
12:59 507.09 507.21 507.09 507.21 61.3K
13:00 507.25 507.35 507.25 507.34 94.0K
13:01 507.30 507.33 507.29 507.33 58.7K
13:02 507.36 507.45 507.36 507.45 62.1K
13:03 507.46 507.47 507.41 507.41 62.0K
13:04 507.43 507.45 507.43 507.44 61.5K
13:05 507.48 507.55 507.48 507.49 69.5K
13:06 507.45 507.47 507.45 507.47 90.3K
13:07 507.50 507.51 507.42 507.42 72.6K
13:08 507.42 507.42 507.30 507.30 100.4K
13:09 507.28 507.28 507.15 507.18 66.1K
13:10 507.19 507.19 507.15 507.15 43.5K
13:11 507.20 507.20 507.15 507.15 74.3K
13:12 507.14 507.20 507.14 507.20 46.6K
13:13 507.19 507.22 507.19 507.22 49.0K
13:14 507.23 507.30 507.23 507.30 55.2K
13:15 507.27 507.28 507.22 507.24 64.0K
13:16 507.22 507.35 507.22 507.35 54.5K
13:17 507.34 507.36 507.34 507.34 35.3K
13:18 507.35 507.39 507.33 507.33 62.5K
13:19 507.29 507.31 507.29 507.30 45.7K
13:20 507.31 507.37 507.31 507.37 70.0K
13:21 507.36 507.47 507.36 507.47 59.0K
13:22 507.46 507.48 507.33 507.33 76.1K
13:23 507.31 507.32 507.29 507.32 21.6K
13:24 507.34 507.37 507.32 507.37 47.9K
13:25 507.35 507.35 507.33 507.34 38.5K
13:26 507.37 507.39 507.37 507.37 49.2K
13:27 507.35 507.38 507.35 507.38 49.7K
13:28 507.31 507.31 507.27 507.27 57.5K
13:29 507.26 507.26 507.15 507.15 60.5K
13:30 507.14 507.14 507.11 507.12 47.5K
13:31 507.14 507.19 507.14 507.18 115.7K
13:32 507.29 507.33 507.29 507.33 60.4K
13:33 507.36 507.39 507.35 507.39 40.6K
13:34 507.39 507.49 507.39 507.47 61.8K
13:35 507.49 507.59 507.49 507.59 61.5K
13:36 507.62 507.70 507.62 507.70 77.1K
13:37 507.73 507.85 507.73 507.81 74.0K
13:38 507.85 507.98 507.85 507.98 117.4K
13:39 507.99 508.14 507.99 508.13 112.9K
13:40 508.16 508.17 508.10 508.10 112.3K
13:41 508.14 508.20 508.11 508.20 88.6K
13:42 508.26 508.26 508.26 508.26 88.2K
13:43 508.29 508.37 508.29 508.37 70.5K
13:44 508.32 508.32 508.30 508.30 64.7K
13:45 508.31 508.34 508.31 508.33 71.3K
13:46 508.29 508.29 508.19 508.19 58.5K
13:47 508.17 508.17 508.13 508.15 46.0K
13:48 508.18 508.19 508.15 508.15 60.0K
13:49 508.14 508.17 508.14 508.15 58.2K
13:50 508.13 508.19 508.11 508.11 79.0K
13:51 508.17 508.20 508.16 508.16 65.7K
13:52 508.10 508.14 508.10 508.14 61.5K
13:53 508.18 508.24 508.18 508.20 75.1K
13:54 508.19 508.20 508.19 508.20 22.5K
13:55 508.18 508.18 508.14 508.14 92.1K
13:56 508.10 508.10 508.06 508.07 68.5K
13:57 508.05 508.12 508.05 508.11 61.9K
13:58 508.12 508.12 508.10 508.10 79.9K
13:59 508.09 508.09 508.01 508.02 56.8K
14:00 507.98 508.00 507.95 508.00 56.5K
14:01 508.02 508.06 508.02 508.02 54.8K
14:02 508.00 508.04 507.99 508.04 83.0K
14:03 508.08 508.08 508.04 508.04 50.9K
14:04 507.99 507.99 507.92 507.92 54.0K
14:05 507.98 508.04 507.98 508.04 76.3K
14:06 508.04 508.12 508.04 508.12 67.4K
14:07 508.12 508.12 508.06 508.07 153.8K
14:08 508.02 508.02 507.96 507.96 80.9K
14:09 507.95 507.95 507.89 507.89 66.2K
14:10 507.90 507.90 507.84 507.90 75.5K
14:11 507.91 507.91 507.90 507.90 55.6K
14:12 507.91 507.92 507.90 507.92 52.6K
14:13 507.90 507.90 507.87 507.88 49.1K
14:14 507.89 507.89 507.86 507.87 64.1K
14:15 507.84 507.84 507.79 507.79 74.6K
14:16 507.73 507.73 507.71 507.73 82.7K
14:17 507.82 507.88 507.82 507.88 79.0K
14:18 507.89 507.89 507.86 507.86 55.9K
14:19 507.85 507.85 507.76 507.77 85.2K
14:20 507.88 507.88 507.82 507.82 175.1K
14:21 507.80 507.83 507.80 507.83 56.2K
14:22 507.84 507.84 507.81 507.83 55.7K
14:23 507.84 507.87 507.84 507.85 44.0K
14:24 507.84 507.90 507.84 507.89 92.9K
14:25 507.86 507.86 507.80 507.80 87.2K
14:26 507.78 507.78 507.74 507.75 100.0K
14:27 507.74 507.74 507.68 507.68 100.9K
14:28 507.67 507.67 507.65 507.67 58.9K
14:29 507.70 507.72 507.69 507.72 85.6K
14:30 507.73 507.79 507.73 507.79 59.4K
14:31 507.80 507.83 507.80 507.83 58.6K
14:32 507.83 507.86 507.82 507.82 89.8K
14:33 507.80 507.82 507.79 507.81 63.1K
14:34 507.83 507.98 507.83 507.98 108.0K
14:35 508.06 508.06 508.01 508.01 87.6K
14:36 508.01 508.08 508.01 508.08 61.9K
14:37 508.08 508.23 508.08 508.23 112.4K
14:38 508.25 508.29 508.21 508.23 66.4K
14:39 508.25 508.29 508.25 508.29 116.7K
14:40 508.29 508.31 508.26 508.26 74.8K
14:41 508.26 508.32 508.26 508.30 66.0K
14:42 508.33 508.50 508.33 508.50 81.0K
14:43 508.55 508.59 508.55 508.57 107.1K
14:44 508.58 508.61 508.57 508.57 165.6K
14:45 508.53 508.53 508.41 508.42 110.0K
14:46 508.40 508.40 508.35 508.35 61.7K
14:47 508.44 508.55 508.44 508.55 30.0K
14:48 508.59 508.69 508.57 508.69 90.7K
14:49 508.69 508.70 508.69 508.69 33.9K
14:50 508.70 508.73 508.67 508.67 54.6K
14:51 508.66 508.66 508.59 508.60 60.8K
14:52 508.69 508.69 508.64 508.64 59.5K
14:53 508.67 508.67 508.61 508.61 47.0K
14:54 508.55 508.58 508.51 508.58 71.3K
14:55 508.61 508.66 508.61 508.65 63.1K
14:56 508.70 508.74 508.69 508.74 58.3K
14:57 508.74 508.74 508.70 508.73 74.0K
14:58 508.72 508.72 508.69 508.70 48.5K
14:59 508.69 508.77 508.69 508.77 88.4K
15:00 508.76 508.78 508.63 508.63 86.3K
15:01 508.63 508.69 508.63 508.69 95.1K
15:02 508.67 508.70 508.67 508.68 74.6K
15:03 508.68 508.70 508.66 508.66 106.9K
15:04 508.65 508.74 508.65 508.71 105.0K
15:05 508.72 508.75 508.71 508.71 87.3K
15:06 508.73 508.74 508.73 508.74 72.6K
15:07 508.77 508.81 508.77 508.81 56.6K
15:08 508.82 508.82 508.75 508.75 124.8K
15:09 508.69 508.69 508.67 508.67 55.9K
15:10 508.64 508.66 508.61 508.61 108.7K
15:11 508.63 508.81 508.63 508.81 134.9K
15:12 508.83 508.83 508.76 508.76 81.6K
15:13 508.71 508.71 508.67 508.68 81.5K
15:14 508.67 508.78 508.66 508.78 92.5K
15:15 508.84 508.99 508.84 508.96 104.1K
15:16 508.94 508.94 508.89 508.89 65.7K
15:17 508.85 508.85 508.84 508.84 111.0K
15:18 508.82 508.85 508.82 508.82 123.5K
15:19 508.91 508.94 508.90 508.93 129.7K
15:20 508.95 509.07 508.95 509.00 124.4K
15:21 508.94 508.98 508.94 508.95 134.9K
15:22 509.00 509.07 509.00 509.07 93.0K
15:23 509.04 509.15 509.04 509.15 97.4K
15:24 509.11 509.13 509.10 509.10 138.0K
15:25 509.08 509.08 509.04 509.04 83.7K
15:26 509.02 509.04 508.99 509.00 117.6K
15:27 508.94 508.97 508.92 508.92 114.9K
15:28 508.87 508.87 508.77 508.77 102.0K
15:29 508.76 508.76 508.57 508.57 141.2K
15:30 508.58 508.58 508.50 508.51 139.3K
15:31 508.48 508.50 508.45 508.46 157.5K
15:32 508.45 508.48 508.45 508.48 186.7K
15:33 508.50 508.52 508.48 508.52 176.7K
15:34 508.51 508.51 508.50 508.50 86.2K
15:35 508.53 508.56 508.53 508.54 184.9K
15:36 508.52 508.52 508.41 508.41 204.2K
15:37 508.40 508.41 508.40 508.41 107.9K
15:38 508.46 508.57 508.44 508.57 247.3K
15:39 508.56 508.56 508.52 508.52 126.1K
15:40 508.47 508.47 508.33 508.33 172.3K
15:41 508.36 508.38 508.33 508.33 161.8K
15:42 508.30 508.35 508.30 508.33 158.1K
15:43 508.36 508.36 508.32 508.32 191.0K
15:44 508.33 508.44 508.33 508.42 170.3K
15:45 508.40 508.47 508.39 508.39 226.0K
15:46 508.38 508.53 508.38 508.52 174.6K
15:47 508.49 508.58 508.49 508.57 206.7K
15:48 508.57 508.58 508.54 508.55 215.2K
15:49 508.56 508.57 508.55 508.57 204.3K
15:50 508.57 508.57 508.36 508.44 845.1K
15:51 508.41 508.44 508.33 508.44 358.5K
15:52 508.38 508.39 508.25 508.25 340.2K
15:53 508.24 508.33 508.24 508.33 337.5K
15:54 508.25 508.25 508.22 508.22 446.3K
15:55 508.25 508.28 508.13 508.13 667.8K
15:56 508.04 508.08 508.04 508.08 727.9K
15:57 508.04 508.05 508.03 508.03 521.5K
15:58 508.14 508.17 508.14 508.16 546.8K
15:59 508.14 508.14 508.02 508.02 897.9K
16:00 507.99 507.99 507.99 507.99 47,994.4K
16:01 507.99 507.99 507.99 507.99 30.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据