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
09:30 508.35 508.35 506.34 506.78 17,187.5K
09:31 506.95 506.95 506.66 506.66 176.2K
09:32 506.69 507.34 506.69 507.34 246.0K
09:33 507.67 507.75 507.67 507.72 186.3K
09:34 507.71 507.71 507.33 507.38 165.8K
09:35 507.66 508.37 507.66 508.37 232.3K
09:36 508.38 508.47 508.27 508.47 240.8K
09:37 508.56 508.87 508.56 508.87 367.6K
09:38 508.92 508.99 508.92 508.99 155.9K
09:39 509.16 509.29 509.16 509.29 192.3K
09:40 509.32 509.32 509.00 509.00 210.6K
09:41 508.78 508.78 508.38 508.38 154.8K
09:42 508.39 508.39 508.20 508.20 99.5K
09:43 508.12 508.12 507.72 507.82 141.4K
09:44 507.59 507.67 507.37 507.37 209.0K
09:45 507.32 507.42 507.30 507.30 139.2K
09:46 507.37 507.37 507.23 507.36 116.1K
09:47 507.45 507.50 507.37 507.50 127.1K
09:48 507.67 507.69 507.63 507.69 102.5K
09:49 507.69 507.72 507.69 507.72 94.1K
09:50 507.29 507.42 507.29 507.31 172.3K
09:51 507.37 507.73 507.37 507.73 108.1K
09:52 507.62 507.76 507.62 507.76 118.3K
09:53 507.74 507.74 507.65 507.66 100.0K
09:54 507.64 507.65 507.53 507.65 153.8K
09:55 507.67 507.94 507.67 507.94 114.6K
09:56 507.92 507.92 507.79 507.85 135.7K
09:57 507.76 507.93 507.76 507.93 119.3K
09:58 507.95 507.98 507.90 507.98 121.6K
09:59 507.97 507.97 507.81 507.81 120.4K
10:00 507.82 508.09 507.81 508.09 256.9K
10:01 508.26 508.26 508.14 508.15 181.5K
10:02 508.07 508.09 508.06 508.09 107.5K
10:03 508.10 508.34 508.10 508.34 173.0K
10:04 508.36 508.36 508.15 508.24 141.7K
10:05 508.29 508.29 508.08 508.08 116.4K
10:06 508.03 508.03 507.63 507.63 152.0K
10:07 507.56 507.65 507.56 507.60 78.1K
10:08 507.56 507.83 507.56 507.83 119.4K
10:09 507.71 507.82 507.71 507.79 188.8K
10:10 507.84 507.84 507.73 507.81 109.0K
10:11 507.81 507.84 507.63 507.63 148.4K
10:12 507.67 507.80 507.67 507.80 86.3K
10:13 507.83 507.94 507.83 507.94 111.7K
10:14 507.94 507.94 507.84 507.86 105.6K
10:15 507.88 508.12 507.88 508.10 176.9K
10:16 508.16 508.16 508.13 508.16 123.4K
10:17 508.28 508.30 508.28 508.30 104.7K
10:18 508.33 508.33 508.31 508.31 105.4K
10:19 508.14 508.14 508.09 508.09 114.3K
10:20 508.06 508.18 508.06 508.18 121.5K
10:21 508.20 508.28 508.19 508.27 170.4K
10:22 508.28 508.28 508.15 508.15 126.7K
10:23 508.21 508.22 508.17 508.22 106.3K
10:24 508.16 508.16 508.08 508.08 74.1K
10:25 508.08 508.26 508.08 508.19 104.7K
10:26 508.16 508.16 508.09 508.13 85.4K
10:27 508.10 508.10 508.04 508.04 75.7K
10:28 508.06 508.16 508.06 508.16 84.3K
10:29 508.24 508.44 508.21 508.44 127.1K
10:30 508.39 508.50 508.39 508.50 133.1K
10:31 508.48 508.48 508.26 508.27 135.2K
10:32 508.33 508.41 508.33 508.34 104.9K
10:33 508.37 508.37 508.30 508.30 176.0K
10:34 508.30 508.30 508.05 508.05 114.7K
10:35 508.08 508.14 508.07 508.07 133.8K
10:36 508.08 508.09 508.00 508.00 120.4K
10:37 507.79 507.87 507.79 507.87 169.7K
10:38 507.88 508.18 507.88 508.18 199.4K
10:39 508.26 508.34 508.26 508.32 120.3K
10:40 508.30 508.36 508.30 508.36 156.6K
10:41 508.33 508.34 508.19 508.19 111.5K
10:42 508.21 508.28 508.17 508.28 140.2K
10:43 508.30 508.30 508.12 508.22 122.8K
10:44 508.19 508.20 508.16 508.16 95.3K
10:45 508.16 508.16 508.04 508.06 103.7K
10:46 508.06 508.09 508.05 508.08 165.8K
10:47 508.04 508.12 508.03 508.12 92.9K
10:48 508.22 508.43 508.22 508.43 167.8K
10:49 508.43 508.43 508.11 508.18 263.9K
10:50 508.23 508.36 508.23 508.30 103.0K
10:51 508.21 508.23 508.19 508.23 114.5K
10:52 508.25 508.33 508.25 508.27 94.0K
10:53 508.21 508.24 508.17 508.24 98.5K
10:54 508.25 508.25 508.14 508.15 118.7K
10:55 508.16 508.26 508.11 508.26 136.3K
10:56 508.32 508.33 508.30 508.33 81.2K
10:57 508.35 508.35 508.31 508.31 100.7K
10:58 508.31 508.31 508.20 508.21 100.1K
10:59 508.07 508.21 508.07 508.19 120.0K
11:00 508.26 508.38 508.26 508.30 120.6K
11:01 508.27 508.46 508.27 508.46 86.4K
11:02 508.47 508.62 508.47 508.62 119.7K
11:03 508.64 508.66 508.58 508.58 114.2K
11:04 508.59 508.59 508.46 508.49 79.7K
11:05 508.50 508.52 508.44 508.51 108.5K
11:06 508.47 508.47 508.44 508.47 85.3K
11:07 508.53 508.54 508.52 508.54 103.2K
11:08 508.61 508.64 508.59 508.59 114.7K
11:09 508.64 508.68 508.63 508.68 94.1K
11:10 508.68 508.74 508.68 508.74 94.5K
11:11 508.75 508.75 508.68 508.72 152.8K
11:12 508.71 508.71 508.69 508.70 74.0K
11:13 508.76 508.88 508.76 508.88 108.9K
11:14 508.86 508.86 508.79 508.79 86.7K
11:15 508.76 508.76 508.70 508.73 123.8K
11:16 508.73 508.73 508.64 508.66 67.0K
11:17 508.66 508.80 508.66 508.80 134.8K
11:18 508.82 508.84 508.76 508.76 112.6K
11:19 508.71 508.71 508.60 508.60 90.0K
11:20 508.63 508.63 508.61 508.61 97.8K
11:21 508.60 508.60 508.55 508.55 81.8K
11:22 508.60 508.67 508.60 508.67 89.2K
11:23 508.63 508.70 508.63 508.70 110.5K
11:24 508.68 508.68 508.63 508.65 68.2K
11:25 508.62 508.62 508.56 508.56 83.1K
11:26 508.56 508.56 508.39 508.39 73.3K
11:27 508.37 508.38 508.30 508.30 76.8K
11:28 508.27 508.27 508.11 508.13 156.6K
11:29 508.09 508.09 508.07 508.07 60.2K
11:30 508.11 508.35 508.11 508.35 107.0K
11:31 508.35 508.35 508.27 508.27 93.6K
11:32 508.28 508.33 508.27 508.27 111.8K
11:33 508.25 508.25 508.17 508.19 98.2K
11:34 508.16 508.26 508.16 508.26 110.6K
11:35 508.22 508.22 508.12 508.12 68.0K
11:36 508.08 508.08 508.02 508.02 130.0K
11:37 508.05 508.05 507.85 507.85 121.8K
11:38 507.77 507.77 507.68 507.69 119.6K
11:39 507.66 507.66 507.54 507.54 131.5K
11:40 507.53 507.59 507.51 507.59 97.6K
11:41 507.59 507.59 507.46 507.46 158.9K
11:42 507.45 507.45 507.37 507.38 114.4K
11:43 507.31 507.38 507.31 507.35 103.5K
11:44 507.35 507.36 507.31 507.36 102.9K
11:45 507.42 507.55 507.42 507.55 77.5K
11:46 507.53 507.59 507.53 507.59 71.8K
11:47 507.61 507.68 507.61 507.68 99.9K
11:48 507.71 507.77 507.71 507.77 55.8K
11:49 507.75 507.80 507.75 507.80 78.1K
11:50 507.80 507.80 507.66 507.66 78.1K
11:51 507.62 507.62 507.61 507.61 52.8K
11:52 507.54 507.58 507.53 507.58 75.3K
11:53 507.56 507.57 507.56 507.56 58.5K
11:54 507.53 507.58 507.53 507.58 87.6K
11:55 507.56 507.56 507.49 507.49 75.4K
11:56 507.50 507.54 507.50 507.53 72.2K
11:57 507.51 507.59 507.51 507.59 53.7K
11:58 507.61 507.65 507.58 507.58 81.3K
11:59 507.55 507.59 507.55 507.59 54.9K
12:00 507.57 507.61 507.55 507.55 83.0K
12:01 507.51 507.51 507.48 507.48 92.7K
12:02 507.39 507.43 507.39 507.43 111.1K
12:03 507.46 507.46 507.39 507.39 65.2K
12:04 507.40 507.40 507.37 507.38 78.7K
12:05 507.31 507.31 507.28 507.31 124.7K
12:06 507.43 507.46 507.43 507.46 102.1K
12:07 507.46 507.47 507.44 507.44 55.2K
12:08 507.43 507.47 507.43 507.47 88.2K
12:09 507.44 507.44 507.33 507.33 119.9K
12:10 507.32 507.36 507.32 507.36 85.6K
12:11 507.38 507.40 507.37 507.40 83.3K
12:12 507.43 507.45 507.43 507.45 77.8K
12:13 507.42 507.47 507.42 507.47 98.9K
12:14 507.49 507.59 507.49 507.59 63.3K
12:15 507.59 507.62 507.59 507.61 55.8K
12:16 507.51 507.51 507.40 507.40 109.7K
12:17 507.37 507.37 507.27 507.27 80.7K
12:18 507.24 507.25 507.12 507.12 118.3K
12:19 507.12 507.13 507.11 507.11 55.4K
12:20 507.10 507.14 507.10 507.14 59.6K
12:21 507.22 507.22 507.16 507.16 62.4K
12:22 507.14 507.14 507.05 507.10 69.9K
12:23 507.05 507.05 506.99 506.99 89.7K
12:24 506.98 507.08 506.98 507.08 107.8K
12:25 507.07 507.07 507.02 507.02 84.1K
12:26 507.04 507.04 506.98 506.98 96.3K
12:27 506.98 507.05 506.98 507.05 87.5K
12:28 507.04 507.12 507.04 507.12 66.8K
12:29 507.17 507.20 507.14 507.14 95.1K
12:30 507.17 507.24 507.15 507.24 101.1K
12:31 507.30 507.39 507.30 507.39 97.0K
12:32 507.52 507.59 507.52 507.59 93.1K
12:33 507.60 507.65 507.60 507.65 81.7K
12:34 507.71 507.76 507.71 507.76 105.3K
12:35 507.77 507.77 507.66 507.66 62.0K
12:36 507.65 507.68 507.59 507.59 78.4K
12:37 507.56 507.56 507.53 507.53 111.3K
12:38 507.51 507.57 507.51 507.56 72.8K
12:39 507.47 507.50 507.47 507.47 73.9K
12:40 507.46 507.52 507.45 507.52 62.4K
12:41 507.51 507.58 507.50 507.58 76.4K
12:42 507.58 507.64 507.58 507.64 86.4K
12:43 507.70 507.72 507.70 507.70 68.7K
12:44 507.72 507.74 507.72 507.74 54.4K
12:45 507.71 507.71 507.62 507.64 69.1K
12:46 507.64 507.67 507.64 507.65 71.1K
12:47 507.69 507.69 507.64 507.67 89.1K
12:48 507.70 507.72 507.70 507.72 73.0K
12:49 507.70 507.73 507.69 507.69 55.4K
12:50 507.72 507.72 507.66 507.71 68.6K
12:51 507.70 507.73 507.69 507.72 51.4K
12:52 507.74 507.74 507.66 507.66 73.8K
12:53 507.68 507.68 507.61 507.61 76.4K
12:54 507.55 507.60 507.55 507.60 49.0K
12:55 507.63 507.75 507.63 507.75 92.6K
12:56 507.70 507.71 507.69 507.69 42.4K
12:57 507.70 507.70 507.66 507.66 78.2K
12:58 507.65 507.69 507.65 507.69 33.4K
12:59 507.66 507.67 507.64 507.64 46.2K
13:00 507.63 507.63 507.58 507.60 74.9K
13:01 507.60 507.60 507.58 507.59 73.2K
13:02 507.60 507.60 507.44 507.44 198.0K
13:03 507.46 507.48 507.39 507.39 68.0K
13:04 507.35 507.35 507.21 507.21 74.4K
13:05 507.18 507.18 507.15 507.15 61.5K
13:06 507.17 507.19 507.16 507.19 65.8K
13:07 507.15 507.15 507.13 507.13 80.7K
13:08 507.14 507.18 507.14 507.16 77.9K
13:09 507.17 507.18 507.14 507.14 67.1K
13:10 507.09 507.18 507.09 507.18 104.4K
13:11 507.20 507.21 507.14 507.21 162.6K
13:12 507.29 507.29 507.23 507.23 140.9K
13:13 507.23 507.27 507.20 507.27 83.9K
13:14 507.26 507.36 507.26 507.35 73.1K
13:15 507.34 507.34 507.30 507.30 59.9K
13:16 507.29 507.29 507.18 507.18 56.9K
13:17 507.17 507.17 507.16 507.16 56.0K
13:18 507.10 507.10 506.96 506.96 95.6K
13:19 506.96 507.02 506.96 507.02 64.5K
13:20 507.00 507.05 506.97 507.05 72.6K
13:21 507.05 507.13 507.05 507.13 55.2K
13:22 507.09 507.18 507.09 507.18 77.9K
13:23 507.20 507.27 507.20 507.27 85.2K
13:24 507.24 507.26 507.19 507.19 78.6K
13:25 507.17 507.17 507.12 507.12 40.4K
13:26 507.10 507.10 506.96 506.96 84.9K
13:27 506.98 507.03 506.98 507.03 64.9K
13:28 507.02 507.02 506.97 506.97 58.7K
13:29 506.90 506.90 506.76 506.76 120.6K
13:30 506.70 506.73 506.70 506.71 88.6K
13:31 506.69 506.69 506.65 506.66 84.8K
13:32 506.63 506.63 506.56 506.56 92.1K
13:33 506.57 506.57 506.53 506.53 84.9K
13:34 506.45 506.47 506.41 506.41 148.9K
13:35 506.44 506.44 506.43 506.44 74.5K
13:36 506.42 506.42 506.38 506.38 95.8K
13:37 506.35 506.35 506.25 506.25 124.7K
13:38 506.27 506.31 506.27 506.31 105.8K
13:39 506.30 506.30 506.09 506.09 184.9K
13:40 506.07 506.12 506.04 506.12 150.2K
13:41 506.05 506.06 506.02 506.03 68.2K
13:42 506.05 506.11 506.05 506.11 83.6K
13:43 506.13 506.14 506.13 506.14 89.8K
13:44 506.13 506.13 506.09 506.11 106.9K
13:45 506.10 506.11 506.10 506.11 92.6K
13:46 506.14 506.15 506.08 506.08 71.6K
13:47 506.02 506.08 506.02 506.08 127.0K
13:48 506.08 506.13 506.08 506.13 61.4K
13:49 506.10 506.12 506.10 506.10 261.5K
13:50 506.09 506.09 505.95 505.97 89.6K
13:51 505.94 505.94 505.82 505.82 140.7K
13:52 505.82 505.91 505.82 505.91 91.6K
13:53 505.89 505.98 505.89 505.98 72.5K
13:54 506.01 506.01 505.90 505.90 109.4K
13:55 505.91 505.92 505.89 505.92 51.2K
13:56 505.88 505.88 505.80 505.80 102.6K
13:57 505.77 505.84 505.77 505.83 81.2K
13:58 505.82 505.82 505.79 505.82 69.1K
13:59 505.83 505.90 505.81 505.81 86.6K
14:00 505.79 505.88 505.79 505.88 89.1K
14:01 505.91 505.91 505.77 505.77 120.3K
14:02 505.78 505.83 505.78 505.82 162.3K
14:03 505.86 505.86 505.83 505.83 68.1K
14:04 505.83 505.87 505.83 505.87 99.3K
14:05 505.89 505.89 505.85 505.85 84.8K
14:06 505.80 505.80 505.76 505.78 137.1K
14:07 505.77 505.78 505.75 505.76 79.6K
14:08 505.77 505.77 505.72 505.76 85.1K
14:09 505.80 505.80 505.80 505.80 83.5K
14:10 505.87 506.07 505.87 506.07 112.9K
14:11 506.08 506.24 505.99 506.24 207.9K
14:12 506.12 506.12 506.03 506.05 116.6K
14:13 506.04 506.09 506.03 506.08 85.8K
14:14 505.99 506.07 505.99 506.06 113.8K
14:15 506.05 506.07 506.02 506.04 102.1K
14:16 506.11 506.15 506.11 506.15 68.9K
14:17 506.16 506.16 506.13 506.13 73.0K
14:18 506.20 506.23 506.20 506.22 94.0K
14:19 506.22 506.27 506.20 506.25 279.5K
14:20 506.20 506.20 506.17 506.17 155.8K
14:21 506.18 506.18 506.13 506.13 234.3K
14:22 506.18 506.24 506.15 506.24 131.6K
14:23 506.26 506.26 506.19 506.24 114.9K
14:24 506.24 506.36 506.24 506.36 75.1K
14:25 506.40 506.43 506.30 506.30 130.8K
14:26 506.29 506.29 506.24 506.25 80.2K
14:27 506.26 506.26 506.16 506.16 95.1K
14:28 506.07 506.07 506.00 506.02 91.3K
14:29 506.00 506.00 505.92 505.92 105.4K
14:30 505.88 505.97 505.88 505.97 91.3K
14:31 506.03 506.03 505.96 505.96 111.2K
14:32 506.00 506.00 505.89 505.89 102.6K
14:33 505.82 505.82 505.76 505.78 88.0K
14:34 505.72 505.73 505.71 505.71 109.9K
14:35 505.69 505.69 505.59 505.59 138.2K
14:36 505.60 505.70 505.60 505.69 95.8K
14:37 505.68 505.76 505.68 505.76 64.7K
14:38 505.80 505.93 505.79 505.93 65.3K
14:39 505.93 506.01 505.93 506.01 59.6K
14:40 506.01 506.01 505.95 505.95 86.7K
14:41 505.87 505.90 505.87 505.90 88.6K
14:42 505.75 505.81 505.74 505.81 145.0K
14:43 505.84 505.91 505.84 505.91 94.6K
14:44 505.91 505.91 505.88 505.88 82.8K
14:45 505.96 506.03 505.96 506.03 85.5K
14:46 506.05 506.08 506.03 506.04 119.3K
14:47 506.03 506.08 506.03 506.08 45.9K
14:48 506.21 506.21 506.05 506.05 143.4K
14:49 505.99 505.99 505.94 505.96 112.7K
14:50 505.92 505.92 505.90 505.91 107.7K
14:51 505.88 506.02 505.88 506.02 100.5K
14:52 506.07 506.07 506.05 506.06 98.7K
14:53 506.08 506.08 505.92 505.92 121.5K
14:54 505.90 505.90 505.86 505.89 95.9K
14:55 505.87 505.87 505.60 505.60 183.9K
14:56 505.58 505.58 505.52 505.52 178.4K
14:57 505.60 505.63 505.60 505.61 92.9K
14:58 505.56 505.64 505.56 505.64 81.6K
14:59 505.69 505.69 505.59 505.59 91.5K
15:00 505.57 505.60 505.56 505.60 79.7K
15:01 505.59 505.62 505.58 505.58 90.6K
15:02 505.41 505.44 505.39 505.40 134.2K
15:03 505.40 505.40 505.31 505.31 109.7K
15:04 505.26 505.26 505.17 505.20 165.5K
15:05 505.24 505.37 505.24 505.37 87.2K
15:06 505.35 505.35 505.16 505.16 146.2K
15:07 505.15 505.16 505.12 505.12 136.8K
15:08 505.12 505.15 505.12 505.15 90.2K
15:09 505.22 505.22 505.19 505.22 122.3K
15:10 505.23 505.23 505.16 505.16 127.0K
15:11 505.13 505.13 505.08 505.10 237.0K
15:12 505.14 505.36 505.14 505.36 154.3K
15:13 505.51 505.62 505.51 505.62 167.6K
15:14 505.65 505.76 505.65 505.76 113.5K
15:15 505.73 505.96 505.73 505.96 220.5K
15:16 505.95 506.05 505.95 505.96 167.9K
15:17 505.91 505.91 505.69 505.69 143.1K
15:18 505.77 505.85 505.77 505.85 128.0K
15:19 505.88 505.95 505.88 505.94 233.1K
15:20 505.98 506.09 505.98 506.08 145.8K
15:21 506.13 506.15 506.11 506.15 130.8K
15:22 506.07 506.07 506.02 506.04 111.2K
15:23 505.99 506.04 505.99 506.00 155.2K
15:24 506.01 506.15 506.01 506.15 99.4K
15:25 506.22 506.30 506.22 506.29 119.1K
15:26 506.31 506.50 506.31 506.50 116.9K
15:27 506.53 506.53 506.47 506.47 176.8K
15:28 506.43 506.46 506.33 506.33 307.3K
15:29 506.30 506.30 506.08 506.08 180.8K
15:30 506.09 506.24 506.09 506.24 199.0K
15:31 506.27 506.35 506.27 506.35 182.7K
15:32 506.30 506.45 506.30 506.45 229.0K
15:33 506.49 506.57 506.45 506.45 229.6K
15:34 506.51 506.57 506.51 506.52 313.4K
15:35 506.51 506.62 506.48 506.59 234.1K
15:36 506.57 506.57 506.27 506.27 377.3K
15:37 506.23 506.30 506.19 506.19 229.9K
15:38 506.13 506.27 506.13 506.24 194.6K
15:39 506.28 506.37 506.25 506.37 174.1K
15:40 506.39 506.67 506.39 506.67 201.6K
15:41 506.67 506.73 506.67 506.73 211.8K
15:42 506.78 506.78 506.46 506.46 354.0K
15:43 506.45 506.50 506.45 506.46 224.7K
15:44 506.45 506.45 506.33 506.33 258.6K
15:45 506.32 506.37 506.32 506.37 231.9K
15:46 506.38 506.38 506.33 506.33 186.3K
15:47 506.38 506.51 506.38 506.51 262.5K
15:48 506.56 506.56 506.41 506.41 289.1K
15:49 506.33 506.38 506.33 506.36 251.2K
15:50 506.41 506.55 506.41 506.48 717.4K
15:51 506.49 506.58 506.49 506.55 379.5K
15:52 506.53 506.54 506.52 506.54 425.2K
15:53 506.52 506.52 506.41 506.41 471.3K
15:54 506.29 506.43 506.29 506.43 631.1K
15:55 506.58 506.70 506.58 506.66 740.6K
15:56 506.69 506.73 506.69 506.71 905.2K
15:57 506.72 506.77 506.67 506.67 573.8K
15:58 506.66 506.66 506.52 506.54 623.6K
15:59 506.52 506.52 506.43 506.50 1,361.7K
16:00 506.53 506.55 506.53 506.55 81,507.8K
16:01 506.55 506.55 506.55 506.55 71.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据