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
09:30 508.74 508.74 508.03 508.36 4,072.0K
09:31 508.64 508.64 508.24 508.24 258.1K
09:32 508.34 508.67 508.34 508.67 218.4K
09:33 508.58 508.58 508.28 508.28 125.4K
09:34 508.27 508.28 508.14 508.22 163.1K
09:35 508.21 508.41 508.14 508.41 162.9K
09:36 508.54 508.57 508.44 508.57 136.1K
09:37 508.64 508.67 508.44 508.67 169.2K
09:38 508.88 508.88 508.73 508.73 124.7K
09:39 508.81 509.05 508.81 509.05 134.3K
09:40 509.06 509.45 509.06 509.33 137.5K
09:41 509.06 509.06 508.87 508.91 167.0K
09:42 508.95 508.98 508.85 508.85 172.6K
09:43 508.92 508.97 508.89 508.97 179.0K
09:44 509.06 509.24 509.06 509.14 103.8K
09:45 509.13 509.13 508.69 508.73 289.4K
09:46 508.94 508.94 508.81 508.81 188.6K
09:47 508.86 508.86 508.73 508.74 543.2K
09:48 508.74 508.74 508.54 508.54 171.8K
09:49 508.59 508.80 508.59 508.80 179.7K
09:50 508.79 508.92 508.76 508.76 123.3K
09:51 508.73 508.73 508.57 508.57 123.2K
09:52 508.49 508.78 508.49 508.78 124.6K
09:53 508.72 508.85 508.72 508.85 203.4K
09:54 509.07 509.09 509.02 509.09 234.7K
09:55 509.10 509.10 509.04 509.08 160.1K
09:56 509.04 509.08 508.82 508.82 171.6K
09:57 508.80 508.84 508.80 508.82 126.0K
09:58 508.83 508.83 508.79 508.80 111.3K
09:59 508.77 508.84 508.76 508.84 131.4K
10:00 508.86 508.86 508.74 508.74 161.5K
10:01 508.78 508.78 508.56 508.56 125.8K
10:02 508.39 508.66 508.39 508.66 175.7K
10:03 508.70 508.70 508.55 508.55 172.1K
10:04 508.42 508.53 508.42 508.53 138.5K
10:05 508.45 508.59 508.45 508.59 160.0K
10:06 508.39 508.39 508.26 508.26 140.3K
10:07 508.20 508.26 508.18 508.18 87.2K
10:08 508.19 508.25 508.12 508.12 131.3K
10:09 508.22 508.42 508.22 508.42 130.0K
10:10 508.28 508.34 508.17 508.34 110.6K
10:11 508.33 508.65 508.33 508.65 142.3K
10:12 508.60 508.60 508.56 508.56 95.5K
10:13 508.56 508.82 508.56 508.82 120.7K
10:14 508.95 508.95 508.91 508.92 166.0K
10:15 508.98 508.99 508.97 508.99 163.0K
10:16 508.94 508.96 508.89 508.89 163.0K
10:17 508.93 508.99 508.93 508.99 103.3K
10:18 508.96 508.98 508.91 508.97 145.6K
10:19 508.86 508.93 508.86 508.86 84.9K
10:20 508.86 508.86 508.80 508.80 111.8K
10:21 508.80 509.00 508.80 509.00 147.4K
10:22 508.98 509.11 508.98 509.03 178.9K
10:23 508.99 509.20 508.99 509.16 187.2K
10:24 509.19 509.19 509.01 509.01 131.1K
10:25 508.97 508.97 508.64 508.64 164.7K
10:26 508.67 508.67 508.60 508.64 84.6K
10:27 508.61 508.63 508.56 508.57 99.2K
10:28 508.55 508.55 508.41 508.46 101.9K
10:29 508.41 508.41 508.36 508.36 90.5K
10:30 508.31 508.31 508.16 508.16 117.5K
10:31 508.16 508.16 508.13 508.16 78.9K
10:32 508.22 508.23 508.18 508.23 69.1K
10:33 508.27 508.27 508.20 508.20 101.5K
10:34 508.14 508.28 508.14 508.28 144.4K
10:35 508.30 508.33 508.18 508.25 123.9K
10:36 508.23 508.23 508.06 508.10 87.1K
10:37 508.03 508.07 508.03 508.07 94.5K
10:38 508.05 508.10 507.98 507.98 101.7K
10:39 507.98 507.98 507.88 507.88 96.1K
10:40 507.89 507.89 507.82 507.82 117.8K
10:41 507.77 507.77 507.64 507.64 115.5K
10:42 507.65 507.68 507.65 507.65 99.2K
10:43 507.66 507.66 507.56 507.56 83.3K
10:44 507.52 507.61 507.52 507.61 86.9K
10:45 507.51 507.57 507.47 507.57 107.5K
10:46 507.59 507.70 507.59 507.70 84.0K
10:47 507.66 507.74 507.66 507.74 89.8K
10:48 507.68 507.68 507.64 507.67 75.4K
10:49 507.65 507.65 507.60 507.64 98.2K
10:50 507.62 507.67 507.60 507.67 77.6K
10:51 507.79 507.84 507.76 507.84 87.7K
10:52 507.87 507.87 507.79 507.79 132.0K
10:53 507.74 507.77 507.67 507.77 123.5K
10:54 507.78 507.78 507.68 507.68 61.7K
10:55 507.65 507.77 507.65 507.77 68.2K
10:56 507.75 507.78 507.66 507.66 74.5K
10:57 507.60 507.63 507.53 507.53 119.5K
10:58 507.50 507.51 507.49 507.49 90.3K
10:59 507.51 507.51 507.43 507.43 86.9K
11:00 507.50 507.67 507.50 507.67 93.2K
11:01 507.65 507.69 507.64 507.64 96.3K
11:02 507.63 507.63 507.52 507.52 74.8K
11:03 507.50 507.54 507.45 507.54 47.3K
11:04 507.51 507.57 507.51 507.53 87.8K
11:05 507.50 507.50 507.46 507.48 88.8K
11:06 507.39 507.45 507.37 507.45 65.8K
11:07 507.46 507.55 507.46 507.55 52.6K
11:08 507.57 507.65 507.57 507.64 69.7K
11:09 507.67 507.67 507.59 507.61 61.6K
11:10 507.57 507.59 507.49 507.49 104.3K
11:11 507.52 507.54 507.49 507.49 68.8K
11:12 507.48 507.48 507.40 507.46 102.0K
11:13 507.39 507.39 507.31 507.31 82.3K
11:14 507.30 507.33 507.30 507.33 54.8K
11:15 507.37 507.45 507.37 507.42 73.4K
11:16 507.43 507.54 507.43 507.54 62.4K
11:17 507.51 507.51 507.45 507.46 84.8K
11:18 507.56 507.58 507.53 507.53 58.9K
11:19 507.51 507.55 507.47 507.47 64.6K
11:20 507.48 507.52 507.48 507.49 91.3K
11:21 507.45 507.45 507.33 507.39 100.4K
11:22 507.41 507.46 507.41 507.46 67.2K
11:23 507.43 507.43 507.40 507.40 84.3K
11:24 507.45 507.63 507.45 507.63 105.8K
11:25 507.66 507.77 507.66 507.72 138.5K
11:26 507.66 507.72 507.63 507.72 83.7K
11:27 507.67 507.67 507.52 507.52 119.3K
11:28 507.54 507.61 507.54 507.61 57.2K
11:29 507.66 507.69 507.62 507.69 73.5K
11:30 507.73 507.83 507.73 507.83 74.0K
11:31 507.85 507.87 507.85 507.87 61.6K
11:32 507.83 507.88 507.83 507.87 83.8K
11:33 507.85 507.85 507.82 507.82 66.2K
11:34 507.80 507.90 507.80 507.89 51.7K
11:35 507.86 507.87 507.86 507.87 63.1K
11:36 507.88 507.88 507.86 507.86 62.2K
11:37 507.80 507.80 507.73 507.79 87.6K
11:38 507.80 507.87 507.80 507.84 51.4K
11:39 507.82 507.82 507.76 507.76 77.8K
11:40 507.77 507.89 507.77 507.89 71.6K
11:41 507.88 507.94 507.88 507.94 59.1K
11:42 507.95 507.95 507.81 507.82 56.5K
11:43 507.83 507.83 507.79 507.79 35.1K
11:44 507.74 507.74 507.65 507.65 68.7K
11:45 507.67 507.68 507.65 507.68 39.5K
11:46 507.64 507.64 507.58 507.62 98.4K
11:47 507.66 507.66 507.61 507.62 66.1K
11:48 507.62 507.62 507.61 507.61 54.5K
11:49 507.58 507.60 507.58 507.60 34.6K
11:50 507.60 507.62 507.52 507.57 79.8K
11:51 507.55 507.55 507.44 507.44 47.9K
11:52 507.42 507.42 507.29 507.29 193.7K
11:53 507.25 507.30 507.24 507.30 48.7K
11:54 507.31 507.39 507.31 507.39 72.4K
11:55 507.40 507.40 507.37 507.39 35.2K
11:56 507.39 507.40 507.29 507.29 56.7K
11:57 507.25 507.27 507.24 507.27 67.9K
11:58 507.31 507.32 507.30 507.32 51.1K
11:59 507.31 507.31 507.21 507.26 69.0K
12:00 507.26 507.27 507.25 507.27 69.4K
12:01 507.24 507.24 507.17 507.17 49.9K
12:02 507.18 507.18 507.09 507.14 54.4K
12:03 507.17 507.17 507.12 507.12 43.1K
12:04 507.09 507.12 507.09 507.11 68.5K
12:05 507.09 507.11 507.09 507.10 56.8K
12:06 507.10 507.10 507.08 507.08 44.2K
12:07 507.02 507.02 506.96 506.97 78.2K
12:08 506.94 506.94 506.77 506.77 103.3K
12:09 506.72 506.72 506.65 506.65 71.8K
12:10 506.61 506.61 506.52 506.52 78.9K
12:11 506.50 506.55 506.50 506.55 78.1K
12:12 506.55 506.76 506.55 506.76 84.6K
12:13 506.78 506.80 506.78 506.79 31.1K
12:14 506.77 506.77 506.69 506.70 52.3K
12:15 506.71 506.71 506.57 506.57 61.1K
12:16 506.59 506.60 506.54 506.54 74.9K
12:17 506.55 506.55 506.51 506.55 61.2K
12:18 506.62 506.67 506.62 506.67 101.3K
12:19 506.69 506.70 506.67 506.67 83.8K
12:20 506.65 506.65 506.63 506.65 57.6K
12:21 506.65 506.71 506.64 506.71 58.8K
12:22 506.70 506.72 506.70 506.72 69.9K
12:23 506.75 506.77 506.75 506.76 47.2K
12:24 506.75 506.77 506.73 506.77 74.5K
12:25 506.80 506.83 506.80 506.83 53.3K
12:26 506.87 506.89 506.86 506.86 48.9K
12:27 506.85 506.90 506.83 506.90 51.9K
12:28 506.92 507.01 506.92 507.01 76.9K
12:29 507.05 507.14 507.05 507.14 71.7K
12:30 507.14 507.20 507.14 507.18 83.2K
12:31 507.15 507.16 507.07 507.07 59.5K
12:32 507.07 507.12 507.07 507.09 61.6K
12:33 507.09 507.13 507.08 507.13 51.0K
12:34 507.11 507.14 507.11 507.11 40.0K
12:35 507.16 507.22 507.16 507.22 44.6K
12:36 507.24 507.24 507.20 507.20 34.9K
12:37 507.23 507.26 507.23 507.26 43.2K
12:38 507.26 507.26 507.17 507.17 74.4K
12:39 507.16 507.17 507.10 507.10 49.6K
12:40 507.12 507.12 507.07 507.07 37.8K
12:41 507.06 507.06 507.01 507.05 48.8K
12:42 507.02 507.02 506.92 506.93 70.5K
12:43 506.94 507.00 506.94 507.00 53.5K
12:44 507.04 507.07 507.03 507.07 61.2K
12:45 507.10 507.10 507.04 507.04 73.3K
12:46 507.06 507.10 507.06 507.08 55.4K
12:47 507.08 507.15 507.08 507.15 43.4K
12:48 507.17 507.17 507.11 507.11 62.8K
12:49 507.10 507.10 507.01 507.01 45.8K
12:50 506.98 506.98 506.84 506.84 81.0K
12:51 506.83 506.85 506.83 506.85 71.0K
12:52 506.89 506.99 506.89 506.99 83.1K
12:53 507.01 507.08 507.01 507.08 67.8K
12:54 507.06 507.13 507.04 507.13 60.9K
12:55 507.12 507.19 507.12 507.18 49.4K
12:56 507.19 507.20 507.18 507.20 41.5K
12:57 507.20 507.20 507.18 507.20 44.2K
12:58 507.27 507.28 507.26 507.28 47.6K
12:59 507.29 507.29 507.25 507.25 35.2K
13:00 507.17 507.25 507.17 507.25 89.4K
13:01 507.28 507.31 507.24 507.24 66.3K
13:02 507.16 507.16 507.12 507.16 62.4K
13:03 507.18 507.22 507.18 507.21 36.3K
13:04 507.19 507.19 507.13 507.13 27.7K
13:05 507.11 507.13 507.09 507.13 59.3K
13:06 507.13 507.13 507.09 507.10 37.9K
13:07 507.12 507.21 507.12 507.21 56.4K
13:08 507.26 507.33 507.26 507.33 47.8K
13:09 507.37 507.42 507.37 507.39 50.6K
13:10 507.38 507.41 507.35 507.41 51.4K
13:11 507.45 507.45 507.44 507.44 71.2K
13:12 507.45 507.48 507.45 507.48 47.1K
13:13 507.44 507.54 507.44 507.54 57.9K
13:14 507.53 507.53 507.50 507.50 55.7K
13:15 507.44 507.48 507.44 507.48 68.8K
13:16 507.49 507.49 507.47 507.47 68.1K
13:17 507.45 507.45 507.37 507.37 56.4K
13:18 507.39 507.41 507.38 507.38 52.3K
13:19 507.39 507.42 507.39 507.41 49.3K
13:20 507.43 507.43 507.37 507.40 76.8K
13:21 507.41 507.42 507.40 507.40 37.6K
13:22 507.41 507.41 507.39 507.39 41.4K
13:23 507.38 507.42 507.36 507.42 99.3K
13:24 507.45 507.48 507.45 507.47 49.2K
13:25 507.52 507.62 507.52 507.62 66.8K
13:26 507.61 507.66 507.61 507.66 40.9K
13:27 507.65 507.65 507.61 507.63 50.6K
13:28 507.61 507.61 507.57 507.57 33.8K
13:29 507.57 507.60 507.57 507.60 43.4K
13:30 507.58 507.59 507.52 507.59 91.1K
13:31 507.61 507.74 507.61 507.74 76.0K
13:32 507.72 507.82 507.72 507.82 65.0K
13:33 507.83 507.87 507.83 507.87 64.3K
13:34 507.81 507.85 507.81 507.85 63.3K
13:35 507.87 507.87 507.86 507.86 36.9K
13:36 507.88 507.94 507.88 507.91 88.6K
13:37 507.95 507.95 507.94 507.95 40.8K
13:38 507.89 507.91 507.86 507.86 74.0K
13:39 507.85 507.88 507.80 507.86 74.7K
13:40 507.87 507.89 507.87 507.89 30.9K
13:41 507.87 507.87 507.75 507.75 61.7K
13:42 507.75 507.78 507.75 507.78 46.3K
13:43 507.79 507.80 507.78 507.80 61.5K
13:44 507.82 507.90 507.82 507.90 61.9K
13:45 507.89 507.89 507.86 507.89 40.2K
13:46 507.88 507.95 507.88 507.93 55.5K
13:47 507.93 507.94 507.93 507.94 62.7K
13:48 507.98 507.98 507.92 507.92 80.9K
13:49 507.93 507.93 507.87 507.87 53.9K
13:50 507.87 507.87 507.80 507.84 65.3K
13:51 507.85 507.95 507.85 507.95 46.2K
13:52 507.99 508.01 507.99 508.01 36.2K
13:53 508.06 508.17 508.06 508.17 103.5K
13:54 508.21 508.22 508.21 508.22 75.5K
13:55 508.19 508.26 508.19 508.26 65.1K
13:56 508.27 508.30 508.27 508.30 66.6K
13:57 508.31 508.31 508.26 508.26 40.6K
13:58 508.27 508.27 508.22 508.23 94.1K
13:59 508.21 508.21 508.08 508.08 94.4K
14:00 508.09 508.14 508.09 508.14 63.4K
14:01 508.15 508.15 508.13 508.13 63.3K
14:02 508.14 508.17 508.14 508.14 29.8K
14:03 508.15 508.15 508.08 508.08 56.6K
14:04 508.09 508.11 507.99 507.99 64.7K
14:05 507.98 507.98 507.94 507.97 73.6K
14:06 507.99 508.03 507.99 508.02 54.2K
14:07 508.03 508.06 508.03 508.05 44.5K
14:08 508.06 508.12 508.06 508.12 50.5K
14:09 508.10 508.14 508.10 508.14 59.4K
14:10 508.18 508.23 508.18 508.23 64.4K
14:11 508.27 508.27 508.21 508.21 56.6K
14:12 508.20 508.21 508.17 508.17 38.7K
14:13 508.16 508.17 508.15 508.15 42.9K
14:14 508.12 508.12 508.09 508.11 70.8K
14:15 508.11 508.19 508.11 508.19 63.8K
14:16 508.18 508.22 508.18 508.20 88.0K
14:17 508.26 508.29 508.26 508.26 106.1K
14:18 508.26 508.26 508.24 508.24 52.0K
14:19 508.21 508.21 508.17 508.17 47.4K
14:20 508.16 508.17 508.09 508.09 90.2K
14:21 508.15 508.16 508.13 508.13 61.4K
14:22 508.10 508.10 507.99 507.99 74.8K
14:23 507.94 507.94 507.92 507.92 80.4K
14:24 507.96 507.96 507.87 507.87 116.8K
14:25 507.91 507.91 507.85 507.86 84.3K
14:26 507.89 507.90 507.88 507.88 52.1K
14:27 507.81 507.81 507.76 507.76 72.2K
14:28 507.75 507.75 507.69 507.72 72.0K
14:29 507.74 507.76 507.74 507.75 63.2K
14:30 507.76 507.77 507.66 507.66 79.7K
14:31 507.64 507.69 507.60 507.63 86.6K
14:32 507.65 507.71 507.61 507.61 101.5K
14:33 507.62 507.62 507.51 507.60 127.5K
14:34 507.61 507.61 507.45 507.45 145.1K
14:35 507.44 507.49 507.43 507.49 94.4K
14:36 507.47 507.47 507.35 507.35 84.8K
14:37 507.32 507.32 507.19 507.19 132.2K
14:38 507.15 507.16 507.13 507.16 119.6K
14:39 507.18 507.18 507.10 507.10 173.9K
14:40 507.08 507.08 507.01 507.01 92.6K
14:41 506.93 506.93 506.78 506.78 147.2K
14:42 506.79 506.81 506.78 506.78 98.7K
14:43 506.78 506.89 506.78 506.89 83.7K
14:44 506.92 506.95 506.90 506.95 80.7K
14:45 506.96 507.14 506.96 507.14 115.6K
14:46 507.17 507.17 507.12 507.12 100.9K
14:47 507.16 507.18 507.13 507.13 75.2K
14:48 507.15 507.15 507.10 507.13 81.6K
14:49 507.14 507.23 507.14 507.23 80.2K
14:50 507.21 507.23 507.14 507.14 77.8K
14:51 507.14 507.18 507.10 507.18 63.8K
14:52 507.21 507.29 507.21 507.22 89.3K
14:53 507.21 507.21 506.98 506.98 95.5K
14:54 506.99 507.06 506.99 507.05 70.5K
14:55 507.06 507.19 507.06 507.19 69.1K
14:56 507.26 507.31 507.26 507.30 50.6K
14:57 507.29 507.29 507.22 507.22 44.1K
14:58 507.18 507.21 507.18 507.21 59.7K
14:59 507.20 507.20 507.13 507.14 50.9K
15:00 507.13 507.13 507.03 507.03 96.0K
15:01 507.03 507.03 506.84 506.84 83.3K
15:02 506.85 506.85 506.75 506.75 97.7K
15:03 506.75 506.76 506.70 506.76 76.7K
15:04 506.75 506.86 506.75 506.86 88.9K
15:05 506.92 507.07 506.92 507.07 98.5K
15:06 507.02 507.05 507.00 507.00 85.7K
15:07 507.03 507.03 507.03 507.03 76.8K
15:08 507.03 507.03 506.91 506.91 105.3K
15:09 506.93 506.99 506.93 506.97 73.3K
15:10 507.00 507.00 506.98 506.98 72.3K
15:11 506.95 506.95 506.83 506.83 72.9K
15:12 506.88 506.88 506.86 506.88 72.8K
15:13 506.85 506.85 506.75 506.75 78.6K
15:14 506.71 506.71 506.55 506.57 184.1K
15:15 506.58 506.58 506.47 506.47 109.0K
15:16 506.46 506.46 506.45 506.46 65.3K
15:17 506.47 506.63 506.47 506.63 110.1K
15:18 506.62 506.64 506.60 506.64 66.6K
15:19 506.64 506.66 506.64 506.65 59.0K
15:20 506.65 506.65 506.58 506.58 102.7K
15:21 506.58 506.59 506.55 506.55 94.5K
15:22 506.58 506.73 506.58 506.73 114.7K
15:23 506.73 506.77 506.73 506.77 100.0K
15:24 506.80 506.80 506.75 506.75 81.7K
15:25 506.73 506.75 506.72 506.72 82.6K
15:26 506.73 506.73 506.63 506.63 97.4K
15:27 506.64 506.67 506.63 506.63 71.3K
15:28 506.61 506.62 506.59 506.59 105.5K
15:29 506.54 506.54 506.48 506.49 146.8K
15:30 506.51 506.55 506.50 506.55 142.6K
15:31 506.54 506.68 506.54 506.68 195.8K
15:32 506.70 506.79 506.70 506.79 102.0K
15:33 506.75 506.76 506.72 506.76 126.9K
15:34 506.76 506.79 506.65 506.65 124.7K
15:35 506.64 506.64 506.58 506.60 96.7K
15:36 506.63 506.73 506.63 506.73 93.9K
15:37 506.73 506.73 506.66 506.67 162.2K
15:38 506.70 506.70 506.68 506.68 130.2K
15:39 506.63 506.63 506.58 506.58 125.6K
15:40 506.54 506.56 506.52 506.56 103.2K
15:41 506.54 506.54 506.50 506.52 144.9K
15:42 506.51 506.51 506.40 506.40 159.1K
15:43 506.36 506.36 506.27 506.27 216.3K
15:44 506.31 506.34 506.26 506.34 187.2K
15:45 506.33 506.33 506.24 506.24 124.6K
15:46 506.20 506.32 506.18 506.32 183.6K
15:47 506.38 506.41 506.37 506.41 150.3K
15:48 506.42 506.48 506.42 506.48 203.5K
15:49 506.48 506.51 506.48 506.51 155.0K
15:50 506.44 506.44 506.21 506.21 569.6K
15:51 506.18 506.21 506.16 506.16 283.9K
15:52 506.16 506.22 506.16 506.18 352.1K
15:53 506.09 506.09 506.06 506.09 223.3K
15:54 506.06 506.08 506.04 506.04 362.3K
15:55 506.05 506.05 505.92 505.92 618.4K
15:56 505.81 505.81 505.72 505.74 637.5K
15:57 505.71 505.71 505.66 505.67 539.3K
15:58 505.62 505.62 505.59 505.59 569.7K
15:59 505.58 505.59 505.53 505.59 830.2K
16:00 505.52 505.52 505.51 505.51 38,197.3K
16:01 505.51 505.51 505.51 505.51 94.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据