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
09:30 502.70 502.70 502.46 502.54 2,091.1K
09:31 502.56 502.98 502.56 502.96 255.5K
09:32 502.93 503.13 502.93 503.13 128.6K
09:33 503.25 503.52 503.25 503.52 128.9K
09:34 503.55 503.59 503.44 503.59 69.6K
09:35 503.70 503.96 503.70 503.96 214.2K
09:36 503.89 503.89 503.67 503.67 226.3K
09:37 503.61 503.65 503.46 503.65 204.7K
09:38 503.75 504.00 503.75 503.94 138.6K
09:39 504.00 504.00 503.92 503.92 153.5K
09:40 503.99 504.55 503.99 504.55 158.0K
09:41 504.70 504.74 504.68 504.70 144.3K
09:42 504.66 504.71 504.59 504.59 104.9K
09:43 504.42 504.42 504.25 504.25 154.1K
09:44 504.32 504.37 504.31 504.31 72.9K
09:45 504.22 504.26 504.20 504.24 135.0K
09:46 504.30 504.30 503.89 503.89 122.8K
09:47 503.62 503.62 503.23 503.23 144.6K
09:48 503.30 503.30 503.13 503.13 100.5K
09:49 503.10 503.10 502.52 502.52 163.4K
09:50 502.22 502.22 501.77 501.77 147.6K
09:51 501.89 502.22 501.89 502.22 118.6K
09:52 502.28 502.50 502.28 502.50 94.1K
09:53 502.49 502.53 502.44 502.53 93.8K
09:54 502.72 503.14 502.72 502.99 190.7K
09:55 503.05 503.10 502.92 503.10 136.3K
09:56 503.11 503.34 503.11 503.32 117.2K
09:57 503.36 503.64 503.36 503.64 138.4K
09:58 503.65 503.72 503.52 503.72 118.3K
09:59 503.79 503.88 503.79 503.81 109.2K
10:00 503.68 503.89 503.68 503.89 175.2K
10:01 503.72 503.72 503.49 503.51 139.6K
10:02 503.38 503.38 503.24 503.24 119.7K
10:03 503.23 503.40 503.23 503.40 143.1K
10:04 503.25 503.27 503.17 503.27 132.4K
10:05 503.37 503.76 503.37 503.76 163.7K
10:06 503.79 503.86 503.79 503.86 123.2K
10:07 503.91 503.91 503.87 503.89 93.1K
10:08 503.84 503.84 503.69 503.69 85.1K
10:09 503.74 503.74 503.71 503.74 87.5K
10:10 503.72 503.78 503.70 503.78 81.3K
10:11 503.75 503.82 503.64 503.64 123.6K
10:12 503.55 503.65 503.54 503.65 72.4K
10:13 503.77 503.91 503.77 503.91 81.3K
10:14 503.83 503.95 503.83 503.95 87.7K
10:15 503.95 503.95 503.85 503.85 70.9K
10:16 503.88 503.88 503.78 503.80 93.7K
10:17 503.74 503.74 503.67 503.69 51.7K
10:18 503.71 503.75 503.62 503.75 92.1K
10:19 503.81 503.88 503.81 503.85 63.7K
10:20 503.85 503.88 503.73 503.73 97.5K
10:21 503.78 503.81 503.58 503.58 101.2K
10:22 503.55 503.55 503.45 503.50 98.7K
10:23 503.50 503.51 503.43 503.43 79.6K
10:24 503.46 503.46 503.31 503.37 87.0K
10:25 503.42 503.68 503.42 503.63 95.5K
10:26 503.67 503.68 503.67 503.67 73.2K
10:27 503.64 503.65 503.58 503.65 75.6K
10:28 503.67 503.71 503.64 503.64 74.2K
10:29 503.55 503.58 503.55 503.58 61.3K
10:30 503.59 503.74 503.59 503.74 66.3K
10:31 503.70 503.78 503.70 503.78 69.1K
10:32 503.73 503.73 503.67 503.67 50.5K
10:33 503.66 503.66 503.61 503.65 67.2K
10:34 503.54 503.54 503.31 503.31 123.4K
10:35 503.28 503.48 503.28 503.36 93.1K
10:36 503.39 503.39 503.13 503.16 161.1K
10:37 503.12 503.23 503.12 503.23 80.9K
10:38 503.21 503.21 503.12 503.12 53.3K
10:39 503.09 503.09 502.96 502.96 100.0K
10:40 502.95 502.98 502.94 502.98 65.3K
10:41 503.05 503.05 503.00 503.00 76.4K
10:42 503.01 503.01 502.99 502.99 74.8K
10:43 503.06 503.17 503.06 503.17 70.6K
10:44 503.19 503.21 503.14 503.21 88.5K
10:45 503.16 503.18 503.15 503.16 44.9K
10:46 503.21 503.22 503.19 503.22 60.0K
10:47 503.22 503.22 503.17 503.17 53.1K
10:48 503.19 503.19 503.07 503.08 112.2K
10:49 503.08 503.08 503.06 503.06 67.3K
10:50 503.05 503.12 503.05 503.12 87.2K
10:51 503.12 503.18 503.12 503.15 56.4K
10:52 503.15 503.24 503.15 503.24 75.8K
10:53 503.25 503.35 503.25 503.33 99.5K
10:54 503.36 503.36 503.27 503.27 82.4K
10:55 503.27 503.27 503.18 503.25 53.6K
10:56 503.27 503.30 503.27 503.29 53.7K
10:57 503.25 503.25 503.07 503.11 126.1K
10:58 503.10 503.10 502.93 502.93 60.4K
10:59 502.78 503.07 502.78 503.07 143.0K
11:00 503.16 503.30 503.16 503.30 166.5K
11:01 503.27 503.27 503.23 503.23 82.5K
11:02 503.21 503.21 503.08 503.08 67.8K
11:03 503.09 503.14 503.09 503.14 58.0K
11:04 503.12 503.12 503.01 503.06 50.9K
11:05 503.06 503.15 503.06 503.15 58.6K
11:06 503.17 503.17 503.12 503.12 46.6K
11:07 503.18 503.22 503.15 503.15 93.4K
11:08 503.17 503.17 503.03 503.06 85.2K
11:09 503.10 503.13 503.10 503.13 61.1K
11:10 503.13 503.17 503.11 503.17 70.0K
11:11 503.17 503.17 503.12 503.14 58.2K
11:12 503.09 503.09 502.98 502.98 113.2K
11:13 503.03 503.03 502.97 503.00 44.9K
11:14 503.03 503.12 503.03 503.12 55.4K
11:15 503.17 503.17 503.07 503.07 69.9K
11:16 503.04 503.04 503.02 503.03 64.6K
11:17 503.03 503.04 503.01 503.04 48.4K
11:18 503.06 503.08 503.03 503.03 53.2K
11:19 503.02 503.02 502.95 502.95 34.3K
11:20 502.98 503.02 502.98 503.00 59.8K
11:21 503.00 503.08 503.00 503.08 64.7K
11:22 503.11 503.11 503.06 503.06 52.6K
11:23 503.03 503.03 502.99 503.02 43.5K
11:24 503.00 503.02 502.98 503.02 62.6K
11:25 503.01 503.09 503.01 503.06 88.6K
11:26 503.05 503.12 503.05 503.08 56.0K
11:27 503.12 503.12 503.05 503.05 61.1K
11:28 503.04 503.20 503.04 503.20 37.4K
11:29 503.24 503.24 503.21 503.21 51.1K
11:30 503.21 503.21 503.19 503.19 48.7K
11:31 503.15 503.15 503.07 503.07 69.8K
11:32 502.89 502.92 502.85 502.92 92.8K
11:33 502.95 503.03 502.95 503.03 56.6K
11:34 503.02 503.02 502.90 502.91 93.2K
11:35 502.85 502.85 502.75 502.76 101.7K
11:36 502.75 502.75 502.57 502.61 93.8K
11:37 502.62 502.62 502.52 502.52 80.5K
11:38 502.51 502.51 502.34 502.34 110.5K
11:39 502.35 502.38 502.32 502.32 123.5K
11:40 502.31 502.31 502.00 502.00 145.6K
11:41 501.96 501.96 501.95 501.95 42.4K
11:42 501.96 502.25 501.96 502.25 189.4K
11:43 502.27 502.50 502.27 502.50 85.9K
11:44 502.51 502.71 502.51 502.54 107.9K
11:45 502.56 502.56 502.39 502.39 63.4K
11:46 502.34 502.34 502.05 502.05 175.8K
11:47 501.96 501.96 501.89 501.95 170.4K
11:48 502.01 502.01 501.91 501.91 60.8K
11:49 501.90 502.11 501.90 502.11 89.4K
11:50 502.14 502.14 502.08 502.09 51.9K
11:51 501.97 501.97 501.75 501.75 109.1K
11:52 501.75 501.75 501.68 501.69 95.7K
11:53 501.68 501.75 501.68 501.73 58.8K
11:54 501.70 501.70 501.55 501.55 55.6K
11:55 501.57 501.57 501.31 501.31 126.7K
11:56 501.31 501.31 501.01 501.01 234.3K
11:57 501.06 501.06 500.99 500.99 79.0K
11:58 501.12 501.12 501.09 501.11 70.2K
11:59 501.11 501.11 501.03 501.03 77.2K
12:00 501.03 501.03 500.98 500.98 69.9K
12:01 500.90 500.90 500.79 500.79 55.2K
12:02 500.75 500.75 500.59 500.59 128.1K
12:03 500.59 500.65 500.59 500.65 72.7K
12:04 500.64 500.83 500.64 500.83 76.2K
12:05 500.81 500.87 500.81 500.85 92.1K
12:06 500.88 501.04 500.88 501.04 93.6K
12:07 501.06 501.30 501.06 501.30 84.0K
12:08 501.29 501.35 501.29 501.33 92.8K
12:09 501.34 501.38 501.34 501.38 68.6K
12:10 501.40 501.41 501.39 501.39 66.3K
12:11 501.39 501.39 501.23 501.27 83.9K
12:12 501.28 501.41 501.28 501.40 51.4K
12:13 501.37 501.37 501.32 501.32 75.2K
12:14 501.31 501.33 501.27 501.27 34.8K
12:15 501.24 501.24 501.08 501.08 114.5K
12:16 501.01 501.01 500.88 500.90 71.2K
12:17 500.87 500.93 500.85 500.93 99.2K
12:18 500.91 500.99 500.91 500.99 78.7K
12:19 500.96 502.14 500.96 502.14 460.5K
12:20 502.21 502.21 501.58 501.63 237.2K
12:21 501.56 501.56 501.49 501.49 98.2K
12:22 501.43 501.43 501.41 501.41 54.1K
12:23 501.31 501.33 501.31 501.33 64.6K
12:24 501.37 501.47 501.37 501.47 58.6K
12:25 501.47 501.48 501.45 501.45 50.5K
12:26 501.44 501.49 501.44 501.48 59.6K
12:27 501.50 501.50 501.45 501.47 47.8K
12:28 501.47 501.47 501.33 501.33 55.0K
12:29 501.32 501.32 501.25 501.25 66.8K
12:30 501.21 501.21 500.98 501.02 92.4K
12:31 501.01 501.34 501.01 501.34 150.0K
12:32 501.51 501.57 501.51 501.55 89.8K
12:33 501.55 501.72 501.55 501.72 74.9K
12:34 501.75 501.84 501.75 501.83 56.1K
12:35 501.83 501.83 501.79 501.79 45.4K
12:36 501.83 501.83 501.81 501.81 44.0K
12:37 501.82 501.84 501.81 501.81 60.4K
12:38 501.82 501.82 501.78 501.78 45.5K
12:39 501.78 501.81 501.78 501.81 63.5K
12:40 501.90 501.90 501.89 501.90 74.8K
12:41 501.89 501.89 501.85 501.85 51.4K
12:42 501.82 501.82 501.77 501.78 52.7K
12:43 501.79 501.82 501.79 501.80 43.7K
12:44 501.81 501.83 501.79 501.79 60.5K
12:45 501.73 501.73 501.67 501.67 78.8K
12:46 501.59 501.59 501.47 501.47 86.5K
12:47 501.48 501.48 501.28 501.28 88.2K
12:48 501.28 501.28 501.23 501.23 76.3K
12:49 501.29 501.47 501.29 501.47 77.7K
12:50 501.49 501.49 501.42 501.47 62.4K
12:51 501.49 501.61 501.49 501.61 54.5K
12:52 501.57 501.64 501.57 501.63 51.7K
12:53 501.66 501.70 501.66 501.69 58.0K
12:54 501.66 501.66 501.51 501.52 61.3K
12:55 501.54 501.54 501.51 501.51 33.2K
12:56 501.51 501.54 501.51 501.54 51.9K
12:57 501.54 501.61 501.54 501.61 50.4K
12:58 501.62 501.73 501.62 501.73 53.3K
12:59 501.74 501.82 501.74 501.82 47.8K
13:00 501.91 501.97 501.91 501.97 97.6K
13:01 502.04 502.05 502.04 502.04 89.5K
13:02 502.00 502.00 501.96 501.96 64.1K
13:03 501.96 501.96 501.85 501.85 52.5K
13:04 501.87 501.87 501.85 501.87 61.6K
13:05 501.91 501.96 501.91 501.92 95.7K
13:06 501.93 501.93 501.77 501.79 89.5K
13:07 501.73 501.73 501.70 501.70 49.7K
13:08 501.69 501.69 501.65 501.67 51.9K
13:09 501.59 501.60 501.56 501.57 72.7K
13:10 501.53 501.53 501.50 501.50 33.1K
13:11 501.44 501.44 501.35 501.35 80.3K
13:12 501.38 501.38 501.35 501.35 49.3K
13:13 501.38 501.41 501.38 501.39 40.3K
13:14 501.41 501.43 501.40 501.43 46.1K
13:15 501.46 501.56 501.46 501.55 53.0K
13:16 501.50 501.50 501.47 501.48 72.0K
13:17 501.50 501.50 501.45 501.45 37.7K
13:18 501.47 501.47 501.40 501.40 67.0K
13:19 501.38 501.38 501.35 501.35 47.4K
13:20 501.35 501.37 501.35 501.36 61.6K
13:21 501.37 501.37 501.34 501.35 104.7K
13:22 501.34 501.37 501.33 501.37 61.6K
13:23 501.36 501.36 501.27 501.27 93.6K
13:24 501.27 501.28 501.24 501.24 52.0K
13:25 501.20 501.21 501.20 501.20 66.7K
13:26 501.19 501.19 501.07 501.07 41.3K
13:27 501.01 501.05 501.01 501.05 75.5K
13:28 501.07 501.20 501.07 501.20 57.3K
13:29 501.20 501.20 501.15 501.15 46.3K
13:30 501.15 501.17 501.15 501.16 82.5K
13:31 501.18 501.18 501.00 501.00 114.9K
13:32 500.94 500.94 500.80 500.80 182.0K
13:33 500.81 500.81 500.78 500.81 70.2K
13:34 500.77 500.77 500.75 500.75 59.1K
13:35 500.76 500.77 500.75 500.75 61.5K
13:36 500.76 500.76 500.67 500.68 69.5K
13:37 500.73 500.73 500.70 500.70 70.0K
13:38 500.76 500.78 500.74 500.74 60.5K
13:39 500.73 500.73 500.42 500.42 249.2K
13:40 500.42 500.51 500.42 500.51 61.2K
13:41 500.55 500.56 500.38 500.38 50.1K
13:42 500.33 500.33 500.32 500.32 65.9K
13:43 500.34 500.39 500.34 500.38 76.3K
13:44 500.34 500.40 500.34 500.37 57.6K
13:45 500.37 500.38 500.36 500.38 35.4K
13:46 500.41 500.42 500.39 500.39 60.5K
13:47 500.40 500.46 500.40 500.46 72.3K
13:48 500.46 500.47 500.38 500.38 68.0K
13:49 500.32 500.32 500.22 500.25 94.4K
13:50 500.24 500.31 500.24 500.31 61.6K
13:51 500.14 500.14 499.91 499.92 128.7K
13:52 499.86 499.96 499.86 499.96 68.9K
13:53 500.01 500.01 499.96 499.99 60.2K
13:54 499.99 499.99 499.94 499.94 47.7K
13:55 499.94 499.95 499.91 499.95 62.7K
13:56 499.94 499.94 499.80 499.80 54.2K
13:57 499.80 499.80 499.70 499.70 96.2K
13:58 499.62 499.62 499.57 499.57 79.4K
13:59 499.54 499.56 499.51 499.56 54.2K
14:00 499.47 499.47 499.44 499.47 76.3K
14:01 499.51 499.59 499.51 499.59 82.5K
14:02 499.61 499.84 499.61 499.84 88.1K
14:03 499.82 499.82 499.71 499.75 66.3K
14:04 499.75 499.75 499.65 499.65 56.4K
14:05 499.67 499.67 499.62 499.63 53.2K
14:06 499.64 499.64 499.60 499.60 52.5K
14:07 499.60 499.63 499.60 499.63 71.7K
14:08 499.62 499.65 499.60 499.65 51.2K
14:09 499.64 499.66 499.61 499.66 63.6K
14:10 499.69 499.73 499.69 499.73 71.5K
14:11 499.79 499.87 499.79 499.87 56.4K
14:12 499.85 499.88 499.83 499.87 54.3K
14:13 499.89 500.02 499.89 500.02 71.5K
14:14 500.11 500.16 500.11 500.16 116.0K
14:15 500.13 500.13 499.88 499.88 98.8K
14:16 499.82 499.82 499.69 499.69 84.6K
14:17 499.68 499.71 499.68 499.71 57.6K
14:18 499.73 499.73 499.70 499.70 57.2K
14:19 499.76 499.90 499.76 499.90 78.4K
14:20 499.84 499.85 499.84 499.85 58.8K
14:21 499.89 499.95 499.89 499.95 49.2K
14:22 499.93 499.93 499.85 499.85 74.8K
14:23 499.78 499.78 499.73 499.73 54.1K
14:24 499.73 499.74 499.62 499.62 84.0K
14:25 499.57 499.59 499.57 499.57 80.6K
14:26 499.57 499.59 499.54 499.54 76.6K
14:27 499.53 499.57 499.51 499.51 61.6K
14:28 499.52 499.54 499.52 499.54 65.3K
14:29 499.59 499.65 499.59 499.65 82.4K
14:30 499.66 499.66 499.57 499.58 81.8K
14:31 499.61 499.69 499.61 499.69 75.2K
14:32 499.67 499.75 499.67 499.74 74.2K
14:33 499.74 499.75 499.72 499.72 41.1K
14:34 499.68 499.80 499.68 499.78 133.4K
14:35 499.74 499.80 499.74 499.80 103.1K
14:36 499.78 499.92 499.78 499.92 76.8K
14:37 499.94 500.14 499.94 500.14 75.6K
14:38 500.17 500.17 500.12 500.12 70.4K
14:39 500.12 500.14 500.11 500.13 56.7K
14:40 500.15 500.21 500.15 500.21 95.8K
14:41 500.19 500.19 500.16 500.18 97.2K
14:42 500.12 500.13 500.11 500.12 70.1K
14:43 500.12 500.12 500.09 500.12 81.1K
14:44 500.18 500.27 500.18 500.27 100.4K
14:45 500.23 500.23 500.21 500.22 70.8K
14:46 500.22 500.26 500.22 500.26 122.7K
14:47 500.29 500.34 500.29 500.34 80.7K
14:48 500.35 500.39 500.35 500.35 109.4K
14:49 500.34 500.36 500.32 500.32 58.5K
14:50 500.31 500.35 500.31 500.32 70.1K
14:51 500.28 500.31 500.25 500.25 71.5K
14:52 500.18 500.18 500.02 500.02 81.7K
14:53 500.02 500.06 499.98 499.98 65.0K
14:54 499.98 500.07 499.98 500.07 143.1K
14:55 500.07 500.13 500.07 500.10 66.1K
14:56 500.15 500.15 500.07 500.07 117.7K
14:57 500.11 500.14 500.06 500.06 83.8K
14:58 500.09 500.16 500.09 500.16 73.9K
14:59 500.23 500.28 500.23 500.26 106.4K
15:00 500.28 500.28 500.26 500.27 64.4K
15:01 500.27 500.27 500.22 500.22 110.6K
15:02 500.19 500.21 500.19 500.21 46.9K
15:03 500.22 500.22 500.17 500.17 65.9K
15:04 500.15 500.15 500.10 500.12 117.3K
15:05 500.12 500.12 500.05 500.05 88.4K
15:06 500.03 500.03 499.91 499.91 91.1K
15:07 499.89 499.89 499.86 499.87 93.4K
15:08 499.85 499.85 499.61 499.61 107.8K
15:09 499.56 499.61 499.54 499.54 99.9K
15:10 499.49 499.58 499.49 499.58 66.5K
15:11 499.66 499.77 499.66 499.77 98.4K
15:12 499.82 499.84 499.81 499.81 73.5K
15:13 499.80 499.83 499.80 499.83 66.9K
15:14 499.85 499.89 499.82 499.89 75.3K
15:15 499.87 499.87 499.82 499.85 69.1K
15:16 499.95 499.97 499.95 499.95 58.9K
15:17 499.93 499.94 499.87 499.94 89.7K
15:18 499.88 499.88 499.76 499.76 77.4K
15:19 499.71 499.98 499.71 499.98 183.3K
15:20 499.99 499.99 499.89 499.90 105.2K
15:21 499.90 499.96 499.90 499.90 99.6K
15:22 499.90 499.90 499.87 499.89 74.9K
15:23 499.91 499.94 499.89 499.94 141.8K
15:24 499.95 500.00 499.95 500.00 104.0K
15:25 500.00 500.02 499.90 499.90 112.8K
15:26 499.89 499.89 499.80 499.80 99.4K
15:27 499.82 499.82 499.65 499.65 126.4K
15:28 499.61 499.69 499.59 499.59 97.3K
15:29 499.57 499.68 499.57 499.68 106.9K
15:30 499.73 499.82 499.73 499.82 113.0K
15:31 499.82 499.88 499.82 499.87 123.9K
15:32 499.79 499.79 499.54 499.55 153.5K
15:33 499.48 499.48 499.43 499.43 166.3K
15:34 499.40 499.41 499.38 499.41 123.3K
15:35 499.45 499.46 499.38 499.38 173.6K
15:36 499.35 499.35 499.26 499.26 128.8K
15:37 499.30 499.34 499.30 499.33 94.3K
15:38 499.31 499.33 499.23 499.33 173.8K
15:39 499.32 499.40 499.32 499.38 122.4K
15:40 499.41 499.44 499.41 499.44 153.5K
15:41 499.53 499.67 499.51 499.67 200.0K
15:42 499.78 499.78 499.74 499.74 197.4K
15:43 499.72 499.76 499.72 499.76 123.3K
15:44 499.78 499.93 499.78 499.93 154.7K
15:45 499.91 499.91 499.89 499.89 113.1K
15:46 499.86 499.87 499.83 499.87 167.1K
15:47 499.88 499.90 499.85 499.85 163.4K
15:48 499.98 500.08 499.98 500.06 237.3K
15:49 500.08 500.08 500.04 500.04 155.1K
15:50 500.04 500.37 500.04 500.29 580.4K
15:51 500.24 500.24 500.13 500.17 290.9K
15:52 500.22 500.24 500.21 500.21 258.0K
15:53 500.21 500.24 500.12 500.12 326.2K
15:54 500.02 500.09 500.02 500.05 344.6K
15:55 500.08 500.20 500.08 500.09 481.4K
15:56 500.08 500.08 500.04 500.04 598.5K
15:57 500.04 500.04 499.91 499.91 747.4K
15:58 499.90 499.90 499.76 499.76 692.1K
15:59 499.72 499.75 499.69 499.70 1,255.1K
16:00 499.66 499.67 499.66 499.67 57,558.1K
16:01 499.67 499.67 499.67 499.67 349.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据