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
09:30 505.83 505.83 504.76 504.76 7,654.1K
09:31 504.67 504.83 504.67 504.75 195.1K
09:32 504.74 504.78 504.65 504.76 94.2K
09:33 504.60 504.60 504.51 504.51 91.0K
09:34 504.37 504.49 504.35 504.49 114.8K
09:35 504.64 505.20 504.64 505.20 142.1K
09:36 505.47 505.80 505.47 505.80 188.9K
09:37 505.73 505.73 505.69 505.69 64.9K
09:38 505.74 505.75 505.67 505.75 69.6K
09:39 505.77 505.77 505.17 505.17 94.1K
09:40 505.18 505.22 505.12 505.12 92.6K
09:41 505.17 505.33 505.17 505.33 71.2K
09:42 505.32 505.39 505.26 505.26 106.1K
09:43 505.26 505.30 505.25 505.25 87.4K
09:44 505.17 505.17 505.11 505.16 112.1K
09:45 505.20 505.20 505.00 505.00 111.3K
09:46 504.95 505.03 504.95 505.03 113.6K
09:47 504.80 504.95 504.80 504.86 95.8K
09:48 504.74 504.98 504.74 504.98 104.5K
09:49 504.92 505.13 504.92 505.03 93.8K
09:50 504.71 504.78 504.71 504.77 101.0K
09:51 504.70 504.94 504.70 504.94 72.6K
09:52 504.95 504.95 504.71 504.71 82.5K
09:53 504.73 504.80 504.73 504.80 79.7K
09:54 504.76 504.78 504.73 504.73 52.7K
09:55 504.64 504.64 504.60 504.60 99.8K
09:56 504.61 504.93 504.61 504.93 71.4K
09:57 504.93 504.99 504.88 504.90 124.9K
09:58 504.94 505.08 504.89 505.08 79.3K
09:59 505.12 505.14 505.09 505.14 58.9K
10:00 505.05 505.17 505.05 505.15 118.2K
10:01 505.16 505.27 505.16 505.27 68.8K
10:02 505.26 505.30 505.26 505.27 135.5K
10:03 505.24 505.24 505.18 505.23 85.4K
10:04 505.19 505.19 505.08 505.11 53.5K
10:05 505.07 505.15 505.07 505.13 87.3K
10:06 505.17 505.17 505.05 505.07 95.6K
10:07 505.11 505.18 505.11 505.11 82.6K
10:08 505.00 505.02 504.95 504.95 71.6K
10:09 504.88 504.88 504.74 504.76 70.8K
10:10 504.83 504.91 504.83 504.90 89.9K
10:11 504.80 504.80 504.46 504.46 161.2K
10:12 504.50 504.57 504.50 504.57 84.8K
10:13 504.60 504.61 504.58 504.58 40.0K
10:14 504.62 504.62 504.56 504.56 34.9K
10:15 504.57 504.68 504.57 504.68 95.5K
10:16 504.66 504.66 504.60 504.60 71.9K
10:17 504.60 504.63 504.55 504.55 64.6K
10:18 504.61 504.61 504.55 504.55 72.9K
10:19 504.57 504.57 504.34 504.42 113.4K
10:20 504.42 504.49 504.42 504.43 66.8K
10:21 504.37 504.50 504.37 504.45 63.7K
10:22 504.40 504.40 504.36 504.38 66.9K
10:23 504.42 504.44 504.40 504.40 63.8K
10:24 504.39 504.39 504.36 504.36 113.5K
10:25 504.36 504.48 504.36 504.38 101.3K
10:26 504.36 504.41 504.36 504.41 46.0K
10:27 504.45 504.46 504.44 504.46 156.2K
10:28 504.48 504.49 504.47 504.49 73.9K
10:29 504.54 504.62 504.54 504.61 67.2K
10:30 504.58 504.58 504.56 504.56 80.2K
10:31 504.53 504.53 504.42 504.46 105.3K
10:32 504.51 504.59 504.51 504.56 51.6K
10:33 504.52 504.56 504.52 504.56 43.2K
10:34 504.58 504.60 504.38 504.38 112.5K
10:35 504.35 504.55 504.35 504.55 76.1K
10:36 504.57 504.57 504.49 504.55 79.7K
10:37 504.58 504.62 504.58 504.60 72.0K
10:38 504.47 504.47 504.37 504.37 97.5K
10:39 504.30 504.34 504.30 504.32 61.9K
10:40 504.30 504.30 504.30 504.30 36.4K
10:41 504.30 504.30 504.25 504.30 49.8K
10:42 504.33 504.44 504.33 504.44 51.6K
10:43 504.46 504.46 504.30 504.30 84.3K
10:44 504.30 504.33 504.26 504.26 66.0K
10:45 504.28 504.30 504.24 504.24 90.9K
10:46 504.24 504.24 504.19 504.20 93.6K
10:47 504.21 504.33 504.21 504.33 56.2K
10:48 504.34 504.34 504.18 504.18 87.5K
10:49 504.21 504.27 504.21 504.27 60.1K
10:50 504.35 504.51 504.35 504.51 58.4K
10:51 504.53 504.62 504.53 504.62 49.7K
10:52 504.62 504.62 504.58 504.58 78.4K
10:53 504.59 504.59 504.54 504.57 44.3K
10:54 504.59 504.73 504.59 504.73 56.9K
10:55 504.74 504.78 504.74 504.75 46.1K
10:56 504.69 504.69 504.54 504.56 68.4K
10:57 504.55 504.55 504.45 504.45 84.0K
10:58 504.44 504.44 504.33 504.33 62.0K
10:59 504.21 504.21 504.00 504.01 99.8K
11:00 504.00 504.05 503.81 503.81 186.6K
11:01 503.84 503.84 503.72 503.74 85.5K
11:02 503.74 503.77 503.71 503.74 92.4K
11:03 503.75 503.77 503.75 503.76 91.9K
11:04 503.84 503.96 503.84 503.96 82.9K
11:05 504.00 504.00 503.95 503.95 52.6K
11:06 503.92 503.92 503.88 503.92 60.2K
11:07 503.93 503.98 503.92 503.98 72.6K
11:08 504.02 504.02 503.83 503.83 77.1K
11:09 503.84 503.84 503.77 503.79 58.9K
11:10 503.80 503.80 503.76 503.76 67.3K
11:11 503.62 503.62 503.60 503.62 77.3K
11:12 503.64 503.64 503.51 503.51 64.9K
11:13 503.54 503.58 503.54 503.58 65.3K
11:14 503.56 503.56 503.46 503.48 80.6K
11:15 503.49 503.57 503.49 503.53 77.2K
11:16 503.48 503.48 503.37 503.39 58.5K
11:17 503.37 503.37 503.27 503.27 86.6K
11:18 503.29 503.34 503.29 503.31 60.9K
11:19 503.28 503.29 503.28 503.28 71.0K
11:20 503.28 503.28 503.21 503.21 57.4K
11:21 503.20 503.20 503.02 503.02 98.3K
11:22 502.93 502.99 502.92 502.92 106.3K
11:23 502.87 502.92 502.87 502.92 85.6K
11:24 502.86 502.86 502.53 502.53 153.8K
11:25 502.53 502.72 502.53 502.72 105.6K
11:26 502.72 502.74 502.68 502.68 73.3K
11:27 502.68 502.75 502.66 502.73 80.2K
11:28 502.73 502.83 502.73 502.83 63.4K
11:29 502.80 502.80 502.66 502.66 92.8K
11:30 502.59 502.59 502.51 502.57 137.2K
11:31 502.55 502.55 502.32 502.32 86.8K
11:32 502.26 502.26 502.18 502.22 86.7K
11:33 502.22 502.22 502.15 502.15 94.8K
11:34 502.21 502.27 502.21 502.25 122.2K
11:35 502.20 502.20 502.10 502.10 130.5K
11:36 502.15 502.22 502.15 502.20 68.0K
11:37 502.23 502.23 502.16 502.16 63.1K
11:38 502.16 502.19 502.16 502.19 69.5K
11:39 502.29 502.29 502.24 502.24 119.5K
11:40 502.26 502.35 502.26 502.29 78.3K
11:41 502.25 502.25 502.12 502.12 131.7K
11:42 502.09 502.16 502.09 502.16 86.4K
11:43 502.14 502.14 502.12 502.12 65.0K
11:44 502.11 502.11 502.02 502.04 70.4K
11:45 502.03 502.03 501.87 501.87 90.9K
11:46 501.87 501.88 501.74 501.74 90.5K
11:47 501.78 501.80 501.74 501.74 84.8K
11:48 501.73 501.75 501.73 501.75 58.0K
11:49 501.77 501.84 501.77 501.83 93.6K
11:50 501.82 501.82 501.78 501.78 73.1K
11:51 501.82 501.82 501.77 501.77 83.4K
11:52 501.73 501.73 501.54 501.55 112.5K
11:53 501.55 501.60 501.55 501.57 71.7K
11:54 501.59 501.62 501.59 501.61 29.6K
11:55 501.66 501.71 501.66 501.71 61.8K
11:56 501.65 501.65 501.48 501.48 80.5K
11:57 501.47 501.47 501.14 501.14 173.6K
11:58 501.13 501.17 501.13 501.17 71.2K
11:59 501.18 501.25 501.15 501.25 72.6K
12:00 501.30 501.35 501.30 501.35 99.7K
12:01 501.39 501.40 501.38 501.38 108.2K
12:02 501.42 501.43 501.42 501.43 70.3K
12:03 501.45 501.45 501.37 501.37 46.0K
12:04 501.39 501.39 501.36 501.36 66.8K
12:05 501.36 501.40 501.36 501.40 85.8K
12:06 501.42 501.42 501.36 501.36 68.8K
12:07 501.38 501.40 501.22 501.22 254.7K
12:08 501.22 501.27 501.22 501.27 60.9K
12:09 501.22 501.24 501.21 501.21 61.0K
12:10 501.09 501.20 501.09 501.20 76.4K
12:11 501.21 501.27 501.21 501.27 42.3K
12:12 501.30 501.35 501.30 501.35 63.6K
12:13 501.34 501.37 501.34 501.37 49.5K
12:14 501.36 501.39 501.36 501.39 37.2K
12:15 501.42 501.47 501.42 501.46 67.1K
12:16 501.44 501.45 501.42 501.45 68.8K
12:17 501.46 501.46 501.45 501.45 33.9K
12:18 501.40 501.40 501.30 501.37 77.2K
12:19 501.32 501.32 501.28 501.28 74.5K
12:20 501.33 501.39 501.30 501.39 49.0K
12:21 501.39 501.43 501.39 501.42 41.2K
12:22 501.38 501.42 501.37 501.42 65.5K
12:23 501.44 501.46 501.43 501.43 58.0K
12:24 501.42 501.42 501.39 501.41 49.0K
12:25 501.43 501.52 501.43 501.52 45.4K
12:26 501.51 501.52 501.49 501.49 60.7K
12:27 501.49 501.50 501.49 501.50 53.9K
12:28 501.50 501.55 501.50 501.51 62.8K
12:29 501.50 501.59 501.46 501.59 85.6K
12:30 501.56 501.61 501.56 501.60 58.9K
12:31 501.56 501.58 501.56 501.58 57.5K
12:32 501.59 501.66 501.59 501.66 43.9K
12:33 501.67 501.67 501.59 501.59 68.5K
12:34 501.60 501.67 501.60 501.67 112.2K
12:35 501.65 501.65 501.62 501.63 81.2K
12:36 501.67 501.70 501.67 501.67 53.0K
12:37 501.69 501.69 501.65 501.65 53.9K
12:38 501.62 501.62 501.57 501.57 41.7K
12:39 501.55 501.58 501.55 501.58 38.3K
12:40 501.59 501.69 501.59 501.69 40.9K
12:41 501.73 501.73 501.72 501.73 34.8K
12:42 501.73 501.75 501.72 501.72 54.5K
12:43 501.68 501.68 501.63 501.63 77.5K
12:44 501.57 501.57 501.43 501.43 100.1K
12:45 501.43 501.49 501.43 501.49 31.8K
12:46 501.50 501.56 501.50 501.55 39.9K
12:47 501.53 501.53 501.48 501.48 39.2K
12:48 501.48 501.48 501.37 501.38 63.8K
12:49 501.37 501.47 501.37 501.47 53.0K
12:50 501.47 501.49 501.47 501.47 38.5K
12:51 501.54 501.54 501.35 501.36 84.0K
12:52 501.38 501.38 501.34 501.36 44.5K
12:53 501.42 501.49 501.42 501.48 54.7K
12:54 501.48 501.53 501.48 501.53 27.8K
12:55 501.52 501.52 501.49 501.50 50.2K
12:56 501.53 501.53 501.49 501.50 52.9K
12:57 501.51 501.54 501.51 501.54 60.8K
12:58 501.47 501.52 501.47 501.52 103.5K
12:59 501.53 501.57 501.53 501.57 39.5K
13:00 501.53 501.57 501.53 501.57 37.5K
13:01 501.57 501.61 501.57 501.61 37.3K
13:02 501.60 501.61 501.60 501.61 50.4K
13:03 501.60 501.65 501.60 501.64 44.5K
13:04 501.64 501.64 501.61 501.61 37.8K
13:05 501.58 501.59 501.54 501.55 50.9K
13:06 501.56 501.59 501.55 501.55 58.7K
13:07 501.54 501.54 501.41 501.41 57.5K
13:08 501.40 501.43 501.40 501.43 43.3K
13:09 501.41 501.43 501.33 501.33 54.8K
13:10 501.33 501.33 501.28 501.31 101.1K
13:11 501.32 501.41 501.32 501.41 42.7K
13:12 501.41 501.48 501.40 501.48 48.1K
13:13 501.50 501.55 501.50 501.55 33.1K
13:14 501.59 501.60 501.59 501.59 31.7K
13:15 501.61 501.61 501.58 501.60 45.9K
13:16 501.58 501.58 501.54 501.54 36.4K
13:17 501.51 501.53 501.49 501.53 62.9K
13:18 501.55 501.64 501.55 501.64 52.6K
13:19 501.65 501.65 501.34 501.40 255.5K
13:20 501.39 501.48 501.39 501.48 39.6K
13:21 501.50 501.59 501.50 501.59 54.8K
13:22 501.65 501.71 501.65 501.71 72.6K
13:23 501.71 501.71 501.63 501.63 57.4K
13:24 501.64 501.67 501.64 501.67 66.4K
13:25 501.70 501.76 501.70 501.73 73.0K
13:26 501.72 501.75 501.71 501.71 55.7K
13:27 501.73 501.82 501.73 501.82 103.2K
13:28 501.82 501.89 501.82 501.89 46.8K
13:29 501.88 501.90 501.86 501.90 36.4K
13:30 501.91 501.98 501.91 501.94 79.1K
13:31 501.95 501.98 501.95 501.97 67.6K
13:32 501.98 502.01 501.98 502.01 49.5K
13:33 501.99 501.99 501.94 501.95 64.5K
13:34 501.96 502.00 501.96 501.96 58.7K
13:35 501.97 502.05 501.97 502.05 83.4K
13:36 502.09 502.16 502.09 502.14 103.1K
13:37 502.14 502.25 502.14 502.25 61.5K
13:38 502.28 502.28 502.25 502.25 48.4K
13:39 502.25 502.25 502.22 502.22 37.1K
13:40 502.22 502.22 502.20 502.22 53.4K
13:41 502.19 502.19 502.18 502.18 33.3K
13:42 502.17 502.19 502.17 502.18 44.1K
13:43 502.19 502.19 502.17 502.17 26.0K
13:44 502.17 502.26 502.17 502.26 59.8K
13:45 502.27 502.36 502.27 502.36 42.9K
13:46 502.37 502.39 502.37 502.39 35.1K
13:47 502.39 502.39 502.32 502.32 45.9K
13:48 502.30 502.34 502.29 502.34 41.9K
13:49 502.36 502.39 502.36 502.39 35.3K
13:50 502.39 502.45 502.39 502.45 56.1K
13:51 502.45 502.45 502.43 502.44 47.3K
13:52 502.43 502.43 502.39 502.39 51.7K
13:53 502.39 502.47 502.39 502.47 46.5K
13:54 502.50 502.57 502.50 502.57 45.9K
13:55 502.56 502.57 502.56 502.57 44.9K
13:56 502.55 502.55 502.44 502.44 53.0K
13:57 502.42 502.43 502.35 502.35 54.1K
13:58 502.34 502.34 502.27 502.30 41.4K
13:59 502.31 502.36 502.31 502.36 50.0K
14:00 502.32 502.38 502.32 502.38 77.4K
14:01 502.42 502.50 502.42 502.50 70.9K
14:02 502.47 502.54 502.45 502.54 87.0K
14:03 502.57 502.57 502.55 502.55 50.0K
14:04 502.56 502.56 502.52 502.56 79.2K
14:05 502.57 502.62 502.54 502.62 59.7K
14:06 502.61 502.67 502.61 502.67 60.0K
14:07 502.69 502.87 502.69 502.87 107.3K
14:08 502.87 502.93 502.86 502.93 102.0K
14:09 502.93 503.01 502.93 503.01 69.4K
14:10 503.04 503.04 502.97 502.97 66.5K
14:11 503.00 503.00 502.88 502.88 48.6K
14:12 502.85 502.86 502.84 502.86 40.8K
14:13 502.88 502.96 502.88 502.96 79.0K
14:14 502.95 502.95 502.89 502.89 34.9K
14:15 502.93 502.96 502.93 502.96 41.7K
14:16 502.98 503.04 502.98 503.04 56.4K
14:17 503.05 503.06 503.05 503.05 69.1K
14:18 503.04 503.05 503.04 503.04 47.4K
14:19 503.05 503.07 503.02 503.07 47.7K
14:20 503.16 503.20 503.16 503.20 77.4K
14:21 503.22 503.29 503.22 503.29 57.3K
14:22 503.35 503.43 503.35 503.43 82.7K
14:23 503.46 503.52 503.46 503.50 86.7K
14:24 503.51 503.51 503.39 503.39 64.7K
14:25 503.38 503.40 503.37 503.37 44.5K
14:26 503.34 503.39 503.32 503.39 54.3K
14:27 503.40 503.42 503.35 503.35 49.8K
14:28 503.31 503.31 503.05 503.05 96.2K
14:29 503.04 503.04 502.99 502.99 60.1K
14:30 503.01 503.12 503.01 503.12 55.2K
14:31 503.14 503.19 503.14 503.19 54.5K
14:32 503.19 503.29 503.19 503.29 53.7K
14:33 503.28 503.28 503.25 503.25 38.9K
14:34 503.25 503.25 503.22 503.25 52.5K
14:35 503.25 503.28 503.25 503.27 54.1K
14:36 503.29 503.31 503.28 503.31 54.9K
14:37 503.33 503.38 503.33 503.37 48.4K
14:38 503.37 503.37 503.32 503.32 57.3K
14:39 503.32 503.34 503.32 503.34 44.1K
14:40 503.32 503.32 503.25 503.25 69.5K
14:41 503.22 503.22 503.20 503.22 84.9K
14:42 503.27 503.32 503.27 503.30 58.1K
14:43 503.28 503.28 503.21 503.21 45.1K
14:44 503.16 503.21 503.14 503.21 119.1K
14:45 503.22 503.36 503.22 503.36 69.9K
14:46 503.38 503.46 503.38 503.46 90.5K
14:47 503.45 503.45 503.40 503.40 60.0K
14:48 503.37 503.37 503.33 503.34 56.6K
14:49 503.32 503.42 503.32 503.42 85.3K
14:50 503.37 503.45 503.37 503.45 114.8K
14:51 503.50 503.55 503.49 503.55 75.7K
14:52 503.54 503.61 503.53 503.61 84.3K
14:53 503.59 503.59 503.51 503.51 46.6K
14:54 503.50 503.50 503.38 503.38 82.1K
14:55 503.36 503.36 503.25 503.25 83.3K
14:56 503.24 503.28 503.24 503.28 52.5K
14:57 503.28 503.31 503.27 503.27 60.7K
14:58 503.28 503.28 503.25 503.25 47.5K
14:59 503.27 503.35 503.27 503.34 69.6K
15:00 503.35 503.35 503.29 503.29 70.3K
15:01 503.26 503.26 503.24 503.24 51.9K
15:02 503.24 503.24 503.21 503.23 74.6K
15:03 503.23 503.26 503.22 503.22 60.4K
15:04 503.22 503.23 503.21 503.21 65.0K
15:05 503.21 503.21 503.08 503.08 74.6K
15:06 503.04 503.04 502.98 502.98 80.6K
15:07 503.00 503.01 502.99 503.01 72.8K
15:08 503.02 503.12 503.02 503.12 69.7K
15:09 503.12 503.12 503.11 503.11 43.4K
15:10 503.07 503.08 503.06 503.08 64.4K
15:11 503.05 503.05 503.01 503.01 42.6K
15:12 502.98 502.98 502.96 502.97 65.4K
15:13 502.99 503.00 502.99 503.00 83.5K
15:14 503.05 503.10 503.05 503.10 78.8K
15:15 503.13 503.20 503.13 503.20 64.1K
15:16 503.21 503.24 503.21 503.21 75.8K
15:17 503.22 503.22 503.20 503.20 51.3K
15:18 503.21 503.30 503.21 503.30 79.7K
15:19 503.34 503.50 503.34 503.50 79.7K
15:20 503.52 503.63 503.52 503.63 78.7K
15:21 503.61 503.61 503.57 503.59 93.8K
15:22 503.56 503.58 503.56 503.58 70.2K
15:23 503.60 503.60 503.55 503.59 90.7K
15:24 503.61 503.61 503.57 503.57 71.4K
15:25 503.58 503.58 503.54 503.54 94.3K
15:26 503.52 503.55 503.51 503.55 78.1K
15:27 503.61 503.72 503.61 503.72 115.1K
15:28 503.72 503.77 503.72 503.77 87.7K
15:29 503.73 503.73 503.63 503.63 80.8K
15:30 503.63 503.63 503.57 503.57 139.6K
15:31 503.58 503.64 503.58 503.64 69.5K
15:32 503.65 503.67 503.65 503.67 100.9K
15:33 503.69 503.70 503.65 503.65 89.6K
15:34 503.64 503.67 503.64 503.67 119.3K
15:35 503.66 503.66 503.55 503.60 127.6K
15:36 503.61 503.61 503.54 503.58 85.4K
15:37 503.56 503.56 503.51 503.51 87.0K
15:38 503.49 503.54 503.49 503.53 106.9K
15:39 503.52 503.56 503.51 503.56 88.7K
15:40 503.55 503.55 503.51 503.55 125.6K
15:41 503.58 503.71 503.58 503.71 125.9K
15:42 503.71 503.72 503.68 503.68 73.3K
15:43 503.69 503.77 503.69 503.76 130.5K
15:44 503.78 503.78 503.68 503.68 135.0K
15:45 503.70 503.70 503.67 503.70 99.3K
15:46 503.69 503.71 503.68 503.68 90.6K
15:47 503.68 503.69 503.65 503.69 117.5K
15:48 503.69 503.75 503.68 503.68 201.7K
15:49 503.66 503.68 503.64 503.68 154.3K
15:50 503.85 503.98 503.85 503.98 563.1K
15:51 504.00 504.00 503.98 503.98 231.2K
15:52 504.00 504.03 503.97 504.03 238.3K
15:53 504.07 504.12 504.07 504.10 291.4K
15:54 504.08 504.16 504.08 504.16 254.0K
15:55 504.20 504.22 504.17 504.19 372.4K
15:56 504.20 504.24 504.20 504.20 477.7K
15:57 504.18 504.18 504.18 504.18 440.5K
15:58 504.17 504.21 504.17 504.18 464.5K
15:59 504.24 504.29 504.24 504.29 846.2K
16:00 504.37 504.37 504.36 504.36 40,279.8K
16:01 504.36 504.36 504.36 504.36 441.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据