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
09:30 506.05 506.20 505.87 506.16 1,610.2K
09:31 506.39 506.42 506.11 506.35 293.5K
09:32 506.25 506.70 506.25 506.62 239.1K
09:33 506.59 506.61 506.49 506.49 158.0K
09:34 506.24 506.24 506.14 506.16 154.5K
09:35 506.15 506.45 506.15 506.45 264.5K
09:36 506.64 506.96 506.64 506.96 201.5K
09:37 506.83 506.96 506.81 506.96 218.1K
09:38 506.88 506.88 506.66 506.70 47.2K
09:39 506.65 506.66 506.50 506.66 150.0K
09:40 506.69 506.69 506.45 506.47 106.7K
09:41 506.45 506.48 506.45 506.48 94.5K
09:42 506.37 506.37 505.86 505.86 138.5K
09:43 505.86 505.93 505.86 505.93 95.3K
09:44 505.85 506.04 505.85 505.93 155.9K
09:45 505.79 505.79 505.67 505.71 172.3K
09:46 505.67 505.67 505.50 505.50 134.6K
09:47 505.56 505.66 505.53 505.66 140.1K
09:48 505.81 506.18 505.81 506.18 145.7K
09:49 506.15 506.15 505.95 505.95 114.6K
09:50 505.93 505.93 505.81 505.88 175.7K
09:51 505.95 506.14 505.95 506.14 147.1K
09:52 506.28 506.51 506.28 506.51 145.4K
09:53 506.49 506.59 506.49 506.59 155.4K
09:54 506.62 506.62 506.53 506.59 79.4K
09:55 506.61 506.61 506.39 506.39 110.6K
09:56 506.33 506.33 506.30 506.32 105.2K
09:57 506.37 506.44 506.37 506.44 121.8K
09:58 506.45 506.45 506.38 506.38 92.8K
09:59 506.42 506.42 506.42 506.42 108.4K
10:00 506.43 506.76 506.43 506.76 150.9K
10:01 506.94 506.94 506.78 506.83 136.9K
10:02 506.85 506.85 506.62 506.62 110.6K
10:03 506.60 506.60 506.44 506.48 114.4K
10:04 506.44 506.67 506.44 506.67 155.8K
10:05 506.71 506.76 506.70 506.76 153.7K
10:06 506.71 506.81 506.71 506.81 122.5K
10:07 506.78 506.78 506.65 506.65 87.2K
10:08 506.60 506.60 506.47 506.47 88.6K
10:09 506.40 506.40 506.28 506.30 112.8K
10:10 506.35 506.39 506.32 506.32 84.4K
10:11 506.38 506.56 506.38 506.56 131.7K
10:12 506.63 507.01 506.63 506.96 162.5K
10:13 506.98 506.98 506.91 506.94 118.4K
10:14 506.89 506.89 506.84 506.85 94.2K
10:15 506.81 506.81 506.62 506.62 109.5K
10:16 506.54 506.54 506.26 506.26 167.6K
10:17 506.29 506.32 506.25 506.32 83.6K
10:18 506.37 506.47 506.37 506.47 86.3K
10:19 506.50 506.50 506.38 506.38 79.3K
10:20 506.35 506.56 506.35 506.56 103.3K
10:21 506.55 506.59 506.55 506.56 110.9K
10:22 506.60 506.88 506.60 506.88 84.5K
10:23 506.86 507.00 506.86 507.00 112.9K
10:24 506.98 506.98 506.93 506.97 83.7K
10:25 506.99 507.11 506.99 507.11 116.0K
10:26 507.09 507.09 507.02 507.02 88.4K
10:27 507.00 507.03 506.98 506.99 92.2K
10:28 506.97 507.06 506.97 507.01 98.4K
10:29 506.84 506.87 506.81 506.84 76.6K
10:30 506.81 506.81 506.72 506.72 101.4K
10:31 506.72 506.74 506.70 506.74 79.7K
10:32 506.77 506.80 506.76 506.80 80.2K
10:33 506.84 506.84 506.77 506.83 91.3K
10:34 506.83 507.20 506.81 507.20 97.1K
10:35 507.18 507.18 506.99 507.00 102.5K
10:36 507.06 507.10 507.06 507.07 54.2K
10:37 507.09 507.19 507.09 507.19 65.9K
10:38 507.25 507.25 507.11 507.11 93.4K
10:39 507.11 507.12 507.04 507.04 73.9K
10:40 507.07 507.08 507.06 507.08 64.2K
10:41 507.06 507.09 507.03 507.09 75.9K
10:42 507.04 507.05 506.94 506.94 154.9K
10:43 506.82 506.82 506.69 506.69 115.4K
10:44 506.64 506.65 506.59 506.59 150.9K
10:45 506.54 506.55 506.51 506.51 111.1K
10:46 506.51 506.61 506.51 506.55 100.2K
10:47 506.57 506.69 506.57 506.63 128.4K
10:48 506.60 506.76 506.60 506.76 98.7K
10:49 506.84 506.96 506.84 506.96 56.3K
10:50 506.92 507.05 506.92 507.05 86.4K
10:51 507.05 507.12 507.03 507.03 82.0K
10:52 506.94 506.95 506.82 506.82 80.7K
10:53 506.72 506.78 506.72 506.77 141.1K
10:54 506.90 506.94 506.88 506.94 70.5K
10:55 506.86 506.87 506.83 506.83 61.3K
10:56 506.84 506.88 506.84 506.88 38.3K
10:57 506.86 506.99 506.86 506.96 73.5K
10:58 506.94 506.96 506.93 506.93 47.9K
10:59 506.91 506.93 506.91 506.92 53.2K
11:00 506.95 506.95 506.85 506.85 69.5K
11:01 506.83 506.93 506.83 506.93 110.4K
11:02 507.01 507.01 506.97 507.01 47.4K
11:03 507.04 507.11 507.04 507.11 110.5K
11:04 507.13 507.13 507.06 507.06 67.9K
11:05 507.03 507.04 506.99 506.99 58.9K
11:06 506.98 507.01 506.97 507.01 103.6K
11:07 506.98 507.14 506.98 507.14 104.2K
11:08 507.26 507.33 507.26 507.33 83.1K
11:09 507.39 507.43 507.38 507.43 61.9K
11:10 507.44 507.51 507.44 507.46 105.4K
11:11 507.49 507.49 507.38 507.40 68.2K
11:12 507.36 507.36 507.29 507.29 48.4K
11:13 507.19 507.19 507.14 507.17 123.8K
11:14 507.18 507.22 507.17 507.22 43.6K
11:15 507.22 507.24 507.22 507.24 65.1K
11:16 507.23 507.23 507.01 507.02 107.6K
11:17 507.05 507.26 507.05 507.26 72.4K
11:18 507.28 507.28 507.25 507.25 45.0K
11:19 507.21 507.21 507.16 507.16 43.6K
11:20 507.18 507.18 507.11 507.11 61.5K
11:21 507.06 507.08 507.06 507.07 51.9K
11:22 507.10 507.10 506.99 506.99 76.7K
11:23 507.02 507.02 506.99 506.99 84.2K
11:24 506.99 506.99 506.81 506.81 101.7K
11:25 506.80 506.84 506.78 506.78 46.3K
11:26 506.71 506.71 506.61 506.61 97.0K
11:27 506.61 506.61 506.57 506.60 72.8K
11:28 506.60 506.68 506.59 506.59 72.1K
11:29 506.57 506.64 506.57 506.64 66.5K
11:30 506.66 506.66 506.63 506.63 80.3K
11:31 506.66 506.69 506.66 506.67 67.3K
11:32 506.70 506.76 506.69 506.76 51.0K
11:33 506.75 506.77 506.74 506.74 55.1K
11:34 506.76 506.94 506.76 506.94 76.1K
11:35 506.98 506.98 506.93 506.93 57.4K
11:36 506.94 506.99 506.94 506.97 52.8K
11:37 507.00 507.01 506.95 506.95 72.9K
11:38 506.89 506.95 506.89 506.94 80.5K
11:39 506.96 506.96 506.89 506.89 62.3K
11:40 506.88 506.93 506.88 506.92 72.3K
11:41 506.86 506.90 506.83 506.90 73.7K
11:42 506.91 506.91 506.81 506.83 63.4K
11:43 506.83 506.86 506.82 506.86 61.6K
11:44 506.84 506.84 506.81 506.82 37.3K
11:45 506.82 506.83 506.81 506.81 55.3K
11:46 506.79 506.80 506.78 506.78 47.9K
11:47 506.80 506.80 506.78 506.78 64.8K
11:48 506.81 506.90 506.81 506.90 320.4K
11:49 506.91 506.91 506.88 506.88 51.9K
11:50 506.86 506.86 506.83 506.84 56.6K
11:51 506.81 506.81 506.73 506.73 73.3K
11:52 506.74 506.80 506.74 506.80 61.1K
11:53 506.80 506.80 506.74 506.74 41.9K
11:54 506.67 506.67 506.66 506.67 77.3K
11:55 506.72 506.78 506.72 506.78 75.8K
11:56 506.76 506.84 506.76 506.84 56.9K
11:57 506.83 506.83 506.77 506.80 84.7K
11:58 506.80 506.89 506.79 506.89 65.9K
11:59 506.90 506.94 506.88 506.88 58.1K
12:00 506.90 506.92 506.90 506.92 47.5K
12:01 506.92 506.98 506.92 506.94 56.3K
12:02 506.91 506.91 506.82 506.82 84.4K
12:03 506.73 506.74 506.70 506.74 84.4K
12:04 506.75 506.76 506.73 506.73 89.2K
12:05 506.67 506.68 506.64 506.64 63.2K
12:06 506.67 506.67 506.64 506.64 58.1K
12:07 506.66 506.70 506.66 506.70 65.0K
12:08 506.70 506.70 506.64 506.64 52.8K
12:09 506.66 506.66 506.63 506.63 80.3K
12:10 506.64 506.73 506.64 506.73 73.5K
12:11 506.72 506.72 506.70 506.70 76.8K
12:12 506.68 506.73 506.67 506.73 88.5K
12:13 506.73 506.78 506.73 506.77 53.8K
12:14 506.76 506.78 506.76 506.77 141.5K
12:15 506.75 506.75 506.71 506.71 59.4K
12:16 506.68 506.68 506.66 506.68 91.8K
12:17 506.73 506.86 506.73 506.86 83.8K
12:18 506.86 506.94 506.86 506.94 81.4K
12:19 506.93 506.97 506.93 506.96 64.7K
12:20 506.96 507.00 506.96 507.00 96.7K
12:21 507.02 507.11 507.02 507.11 62.9K
12:22 507.11 507.12 507.10 507.10 85.2K
12:23 507.10 507.10 506.80 506.80 168.1K
12:24 506.76 506.84 506.76 506.84 55.1K
12:25 506.84 506.95 506.84 506.94 57.9K
12:26 506.96 506.96 506.90 506.93 57.0K
12:27 507.05 507.13 507.05 507.13 79.7K
12:28 507.12 507.14 507.12 507.13 61.6K
12:29 507.13 507.13 507.07 507.08 59.2K
12:30 507.09 507.09 506.95 506.95 63.3K
12:31 506.92 506.92 506.86 506.86 42.1K
12:32 506.93 507.02 506.93 507.02 87.8K
12:33 507.02 507.12 507.02 507.12 53.9K
12:34 507.14 507.14 507.04 507.04 56.6K
12:35 507.07 507.07 506.97 506.97 61.6K
12:36 506.89 506.91 506.85 506.85 48.1K
12:37 506.83 506.88 506.80 506.88 71.7K
12:38 506.86 506.91 506.86 506.91 64.6K
12:39 506.91 506.95 506.90 506.95 57.0K
12:40 506.95 506.99 506.95 506.99 42.0K
12:41 506.98 507.01 506.98 507.00 56.6K
12:42 507.01 507.04 507.00 507.00 88.2K
12:43 506.96 506.96 506.89 506.90 61.5K
12:44 506.90 506.90 506.82 506.82 76.3K
12:45 506.81 506.81 506.80 506.80 77.1K
12:46 506.78 506.78 506.67 506.67 72.8K
12:47 506.62 506.62 506.55 506.55 61.1K
12:48 506.51 506.51 506.45 506.45 89.4K
12:49 506.40 506.40 506.32 506.35 141.2K
12:50 506.33 506.37 506.31 506.31 79.5K
12:51 506.40 506.50 506.40 506.50 81.0K
12:52 506.46 506.52 506.46 506.52 50.1K
12:53 506.56 506.61 506.52 506.57 85.9K
12:54 506.58 506.59 506.57 506.59 33.5K
12:55 506.57 506.57 506.50 506.51 76.4K
12:56 506.51 506.51 506.46 506.47 35.1K
12:57 506.42 506.42 506.40 506.40 72.8K
12:58 506.38 506.42 506.34 506.42 85.9K
12:59 506.43 506.44 506.37 506.37 59.5K
13:00 506.41 506.46 506.41 506.46 64.8K
13:01 506.50 506.50 506.47 506.49 41.2K
13:02 506.53 506.60 506.53 506.57 59.1K
13:03 506.54 506.54 506.50 506.50 79.9K
13:04 506.48 506.49 506.45 506.49 85.8K
13:05 506.50 506.54 506.50 506.51 35.5K
13:06 506.45 506.45 506.39 506.39 58.2K
13:07 506.40 506.40 506.32 506.32 64.4K
13:08 506.32 506.32 506.29 506.32 50.8K
13:09 506.33 506.40 506.33 506.40 81.0K
13:10 506.40 506.41 506.39 506.41 53.3K
13:11 506.40 506.40 506.35 506.35 53.5K
13:12 506.34 506.37 506.34 506.37 28.5K
13:13 506.43 506.43 506.40 506.40 69.4K
13:14 506.40 506.45 506.40 506.45 43.8K
13:15 506.46 506.52 506.46 506.50 55.9K
13:16 506.50 506.53 506.18 506.18 152.7K
13:17 506.16 506.21 506.16 506.21 70.4K
13:18 506.21 506.30 506.21 506.26 48.8K
13:19 506.25 506.25 506.14 506.16 84.8K
13:20 506.13 506.14 506.12 506.13 44.8K
13:21 506.16 506.25 506.16 506.19 58.8K
13:22 506.16 506.16 506.13 506.16 45.6K
13:23 506.17 506.21 506.15 506.15 75.0K
13:24 506.14 506.15 506.12 506.15 59.3K
13:25 506.15 506.16 506.15 506.16 39.9K
13:26 506.20 506.22 506.12 506.12 65.4K
13:27 506.16 506.30 506.16 506.30 70.1K
13:28 506.31 506.35 506.31 506.35 73.6K
13:29 506.33 506.55 506.33 506.55 69.7K
13:30 506.57 506.64 506.57 506.64 87.9K
13:31 506.65 506.70 506.65 506.67 50.0K
13:32 506.71 506.74 506.68 506.68 91.0K
13:33 506.65 506.65 506.61 506.65 75.4K
13:34 506.66 506.80 506.66 506.80 53.1K
13:35 506.81 506.91 506.81 506.91 58.6K
13:36 506.90 506.93 506.88 506.93 48.2K
13:37 506.93 506.94 506.93 506.93 79.7K
13:38 506.90 506.90 506.85 506.88 75.7K
13:39 506.85 507.02 506.85 507.02 64.9K
13:40 507.03 507.11 507.03 507.11 81.3K
13:41 507.07 507.07 506.97 506.97 65.0K
13:42 506.98 506.98 506.86 506.86 65.7K
13:43 506.79 506.79 506.74 506.74 58.2K
13:44 506.70 506.77 506.70 506.77 69.7K
13:45 506.76 506.76 506.71 506.71 40.6K
13:46 506.71 506.72 506.70 506.72 48.9K
13:47 506.75 506.75 506.73 506.75 60.4K
13:48 506.74 506.77 506.70 506.70 51.1K
13:49 506.70 506.74 506.68 506.74 56.3K
13:50 506.76 506.78 506.76 506.78 68.4K
13:51 506.78 506.82 506.76 506.82 85.9K
13:52 506.83 506.87 506.83 506.87 58.6K
13:53 506.88 506.92 506.88 506.90 57.0K
13:54 506.89 506.93 506.87 506.87 70.6K
13:55 506.88 506.88 506.76 506.76 90.5K
13:56 506.71 506.79 506.71 506.76 77.9K
13:57 506.76 506.79 506.76 506.77 47.5K
13:58 506.72 506.72 506.62 506.62 97.0K
13:59 506.64 506.64 506.62 506.62 49.8K
14:00 506.61 506.68 506.61 506.68 81.5K
14:01 506.69 506.79 506.69 506.79 88.4K
14:02 506.79 506.84 506.79 506.84 66.3K
14:03 506.88 506.91 506.88 506.89 62.2K
14:04 506.88 506.92 506.88 506.92 58.4K
14:05 506.93 506.99 506.93 506.98 108.0K
14:06 506.97 507.10 506.97 507.10 84.5K
14:07 507.16 507.23 507.16 507.23 112.4K
14:08 507.24 507.24 507.10 507.11 129.5K
14:09 507.09 507.09 506.97 506.98 76.2K
14:10 507.02 507.05 507.01 507.01 94.2K
14:11 507.00 507.03 507.00 507.03 67.1K
14:12 507.04 507.13 507.04 507.13 80.6K
14:13 507.15 507.15 507.07 507.07 92.2K
14:14 507.03 507.07 507.00 507.07 80.6K
14:15 507.04 507.08 507.04 507.05 71.8K
14:16 507.02 507.03 507.02 507.03 58.8K
14:17 507.03 507.05 507.03 507.04 63.0K
14:18 507.03 507.06 507.03 507.06 53.7K
14:19 507.09 507.12 507.09 507.12 72.3K
14:20 507.16 507.16 507.11 507.12 127.2K
14:21 507.10 507.11 507.08 507.09 145.8K
14:22 507.03 507.03 507.00 507.03 65.8K
14:23 507.04 507.09 507.04 507.09 119.6K
14:24 507.10 507.10 507.05 507.06 97.0K
14:25 507.04 507.12 507.03 507.12 153.0K
14:26 507.14 507.14 507.11 507.11 90.3K
14:27 507.11 507.18 507.11 507.17 51.4K
14:28 507.17 507.17 507.13 507.13 53.7K
14:29 507.13 507.13 507.11 507.11 73.9K
14:30 507.10 507.16 507.05 507.16 92.8K
14:31 507.21 507.27 507.21 507.27 87.1K
14:32 507.29 507.29 507.23 507.25 69.8K
14:33 507.26 507.31 507.26 507.30 116.3K
14:34 507.31 507.31 507.23 507.23 76.5K
14:35 507.21 507.21 507.16 507.20 55.4K
14:36 507.24 507.30 507.24 507.30 76.9K
14:37 507.29 507.37 507.29 507.37 62.8K
14:38 507.35 507.35 507.32 507.34 78.5K
14:39 507.34 507.36 507.29 507.29 89.2K
14:40 507.27 507.28 507.22 507.22 43.3K
14:41 507.24 507.26 507.23 507.26 57.2K
14:42 507.26 507.35 507.26 507.35 107.1K
14:43 507.35 507.38 507.34 507.38 92.5K
14:44 507.40 507.40 507.35 507.38 81.0K
14:45 507.38 507.39 507.36 507.39 68.5K
14:46 507.39 507.39 507.34 507.34 49.7K
14:47 507.33 507.38 507.33 507.38 71.4K
14:48 507.39 507.46 507.39 507.46 81.5K
14:49 507.46 507.52 507.46 507.52 76.6K
14:50 507.51 507.63 507.51 507.63 80.1K
14:51 507.66 507.69 507.65 507.69 73.9K
14:52 507.70 507.70 507.66 507.68 46.3K
14:53 507.69 507.70 507.63 507.63 84.7K
14:54 507.63 507.69 507.63 507.69 81.0K
14:55 507.71 507.73 507.71 507.73 92.6K
14:56 507.75 507.75 507.73 507.73 58.9K
14:57 507.72 507.74 507.71 507.71 108.2K
14:58 507.69 507.69 507.58 507.58 109.5K
14:59 507.56 507.61 507.56 507.61 58.8K
15:00 507.62 507.66 507.59 507.66 148.1K
15:01 507.67 507.70 507.66 507.69 81.5K
15:02 507.71 507.78 507.71 507.78 104.1K
15:03 507.84 507.86 507.84 507.86 109.7K
15:04 507.85 508.00 507.85 508.00 131.6K
15:05 508.04 508.06 508.04 508.06 66.8K
15:06 508.06 508.06 508.04 508.04 62.8K
15:07 508.06 508.06 508.00 508.00 88.9K
15:08 507.93 507.94 507.90 507.94 92.3K
15:09 507.95 507.95 507.92 507.93 85.9K
15:10 507.94 507.98 507.93 507.98 49.4K
15:11 507.97 507.97 507.89 507.89 111.0K
15:12 507.91 507.92 507.90 507.91 64.0K
15:13 507.92 508.01 507.92 508.01 73.6K
15:14 508.02 508.02 508.01 508.01 94.1K
15:15 508.01 508.08 508.01 508.08 106.0K
15:16 508.12 508.19 508.12 508.19 104.4K
15:17 508.24 508.26 508.23 508.26 112.2K
15:18 508.27 508.27 508.25 508.26 102.2K
15:19 508.34 508.34 508.34 508.34 116.7K
15:20 508.34 508.34 508.31 508.34 91.4K
15:21 508.38 508.43 508.37 508.41 100.1K
15:22 508.44 508.50 508.44 508.50 133.9K
15:23 508.54 508.59 508.54 508.59 98.9K
15:24 508.62 508.66 508.62 508.66 116.6K
15:25 508.71 508.79 508.71 508.79 308.2K
15:26 508.80 508.80 508.78 508.80 138.1K
15:27 508.81 508.86 508.81 508.82 98.8K
15:28 508.85 508.90 508.85 508.89 92.5K
15:29 508.86 508.89 508.86 508.89 74.0K
15:30 508.91 508.97 508.91 508.95 181.1K
15:31 508.89 508.93 508.89 508.93 159.7K
15:32 508.89 508.89 508.84 508.84 182.4K
15:33 508.88 509.04 508.88 509.04 152.4K
15:34 509.03 509.04 509.00 509.00 233.2K
15:35 508.97 508.97 508.88 508.88 144.6K
15:36 508.83 508.91 508.83 508.91 161.7K
15:37 508.92 508.92 508.83 508.90 184.8K
15:38 508.87 508.89 508.85 508.89 157.3K
15:39 508.93 509.00 508.93 508.98 141.4K
15:40 509.00 509.12 508.98 509.12 206.3K
15:41 509.17 509.23 509.17 509.21 248.2K
15:42 509.23 509.31 509.20 509.31 207.8K
15:43 509.32 509.39 509.32 509.35 172.0K
15:44 509.35 509.35 509.20 509.20 202.7K
15:45 509.19 509.19 509.04 509.04 223.3K
15:46 509.02 509.02 508.96 508.97 183.0K
15:47 509.00 509.19 509.00 509.19 222.7K
15:48 509.20 509.20 509.15 509.15 212.7K
15:49 509.16 509.16 509.14 509.14 639.6K
15:50 509.30 509.32 509.14 509.14 1,438.9K
15:51 509.10 509.22 509.10 509.20 579.2K
15:52 509.26 509.38 509.26 509.38 590.4K
15:53 509.42 509.51 509.38 509.51 712.9K
15:54 509.55 509.66 509.55 509.66 779.0K
15:55 509.64 510.02 509.64 510.02 1,164.7K
15:56 509.90 509.99 509.90 509.98 819.3K
15:57 509.96 509.96 509.90 509.90 676.3K
15:58 509.94 509.97 509.90 509.97 789.6K
15:59 509.96 510.17 509.96 510.17 1,473.2K
16:00 510.21 510.22 510.21 510.22 79,641.4K
16:01 510.22 510.22 510.22 510.22 27.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据