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
09:30 504.23 504.68 504.23 504.68 587.7K
09:31 504.60 504.60 504.45 504.45 171.3K
09:32 504.41 504.85 504.41 504.85 126.3K
09:33 505.13 505.69 505.13 505.69 136.1K
09:34 505.80 505.80 505.66 505.66 105.1K
09:35 505.78 505.83 505.72 505.72 110.1K
09:36 505.69 505.69 505.61 505.61 61.0K
09:37 505.74 505.81 505.74 505.76 109.4K
09:38 505.78 505.78 505.69 505.72 66.3K
09:39 505.79 505.87 505.79 505.87 156.0K
09:40 505.94 505.94 505.68 505.68 120.2K
09:41 505.85 505.85 505.80 505.80 109.4K
09:42 505.82 506.03 505.82 506.03 120.5K
09:43 506.02 506.16 506.02 506.16 137.4K
09:44 506.19 506.20 506.16 506.20 79.7K
09:45 506.14 506.26 506.13 506.26 113.2K
09:46 506.29 506.31 506.28 506.28 209.5K
09:47 506.26 506.33 506.26 506.33 94.1K
09:48 506.38 506.38 506.09 506.09 113.3K
09:49 505.96 505.96 505.88 505.88 150.9K
09:50 505.86 505.86 505.70 505.82 132.5K
09:51 505.84 505.91 505.84 505.88 84.1K
09:52 505.96 505.96 505.91 505.91 71.7K
09:53 505.94 506.07 505.94 506.07 99.1K
09:54 506.07 506.31 506.07 506.31 92.6K
09:55 506.32 506.34 506.29 506.34 67.8K
09:56 506.39 506.43 506.39 506.43 97.3K
09:57 506.46 506.46 506.40 506.40 81.2K
09:58 506.41 506.41 506.29 506.29 68.8K
09:59 506.27 506.27 506.17 506.17 80.2K
10:00 506.16 506.16 505.90 505.90 110.4K
10:01 505.95 505.95 505.93 505.95 89.0K
10:02 505.92 506.07 505.92 506.07 132.3K
10:03 506.10 506.24 506.10 506.24 116.3K
10:04 506.24 506.27 506.22 506.27 133.3K
10:05 506.25 506.41 506.25 506.41 100.5K
10:06 506.39 506.39 506.28 506.29 97.1K
10:07 506.32 506.32 506.29 506.29 96.5K
10:08 506.22 506.22 506.14 506.14 91.6K
10:09 506.10 506.16 506.10 506.16 69.8K
10:10 506.16 506.16 506.11 506.15 69.1K
10:11 506.14 506.14 506.04 506.04 118.0K
10:12 506.03 506.03 505.99 505.99 93.7K
10:13 505.99 505.99 505.96 505.96 110.2K
10:14 505.96 506.09 505.96 506.09 75.0K
10:15 506.13 506.27 506.13 506.27 162.7K
10:16 506.13 506.13 506.06 506.06 97.3K
10:17 506.08 506.09 506.07 506.09 60.4K
10:18 506.12 506.13 506.12 506.13 63.9K
10:19 506.10 506.10 506.03 506.03 94.9K
10:20 506.05 506.12 506.05 506.12 65.7K
10:21 506.15 506.15 506.15 506.15 67.9K
10:22 506.17 506.17 506.11 506.11 74.9K
10:23 506.17 506.25 506.17 506.22 78.7K
10:24 506.24 506.35 506.23 506.35 58.9K
10:25 506.33 506.34 506.32 506.32 78.0K
10:26 506.30 506.30 506.29 506.29 73.8K
10:27 506.30 506.30 506.24 506.24 52.7K
10:28 506.17 506.18 506.07 506.07 80.8K
10:29 506.09 506.09 506.01 506.01 84.8K
10:30 506.01 506.23 506.01 506.23 67.4K
10:31 506.28 506.28 506.26 506.27 96.7K
10:32 506.26 506.26 506.23 506.23 75.3K
10:33 506.28 506.30 506.25 506.30 87.4K
10:34 506.37 506.37 506.32 506.35 95.0K
10:35 506.31 506.35 506.31 506.35 63.8K
10:36 506.35 506.35 506.20 506.20 89.7K
10:37 506.17 506.17 506.10 506.12 95.2K
10:38 506.16 506.21 506.16 506.21 70.1K
10:39 506.13 506.13 506.12 506.12 87.5K
10:40 506.10 506.10 506.05 506.07 75.4K
10:41 506.04 506.07 506.04 506.05 44.1K
10:42 505.94 505.94 505.85 505.85 98.1K
10:43 505.83 505.83 505.79 505.81 70.1K
10:44 505.83 505.84 505.78 505.78 57.4K
10:45 505.81 505.98 505.81 505.98 60.2K
10:46 505.97 505.97 505.92 505.94 63.6K
10:47 505.93 506.09 505.93 506.09 77.2K
10:48 506.10 506.18 506.10 506.18 88.9K
10:49 506.22 506.29 506.22 506.24 113.7K
10:50 506.25 506.26 506.25 506.26 49.4K
10:51 506.27 506.32 506.26 506.30 56.0K
10:52 506.32 506.35 506.30 506.35 59.5K
10:53 506.37 506.55 506.37 506.55 87.5K
10:54 506.55 506.60 506.55 506.58 117.3K
10:55 506.55 506.58 506.53 506.56 84.1K
10:56 506.53 506.53 506.44 506.44 79.2K
10:57 506.43 506.45 506.40 506.42 58.1K
10:58 506.47 506.49 506.47 506.48 63.2K
10:59 506.48 506.48 506.43 506.44 95.3K
11:00 506.45 506.45 506.30 506.30 96.7K
11:01 506.33 506.35 506.32 506.35 60.7K
11:02 506.40 506.46 506.40 506.46 52.9K
11:03 506.41 506.41 506.33 506.37 63.6K
11:04 506.39 506.44 506.39 506.44 63.4K
11:05 506.44 506.44 506.32 506.32 56.3K
11:06 506.32 506.36 506.32 506.34 50.3K
11:07 506.36 506.36 506.28 506.28 67.9K
11:08 506.28 506.28 506.26 506.26 73.3K
11:09 506.27 506.31 506.27 506.31 81.1K
11:10 506.32 506.32 506.23 506.23 62.4K
11:11 506.22 506.22 506.18 506.19 43.5K
11:12 506.19 506.19 506.15 506.15 42.7K
11:13 506.15 506.19 506.15 506.17 67.6K
11:14 506.18 506.24 506.18 506.24 47.5K
11:15 506.24 506.27 506.24 506.27 45.7K
11:16 506.28 506.30 506.27 506.30 55.3K
11:17 506.31 506.31 506.27 506.27 72.3K
11:18 506.24 506.25 506.20 506.20 64.8K
11:19 506.18 506.18 506.11 506.11 34.1K
11:20 506.07 506.07 506.02 506.05 77.6K
11:21 506.07 506.14 506.07 506.14 63.5K
11:22 506.14 506.18 506.14 506.18 70.0K
11:23 506.18 506.26 506.18 506.26 88.9K
11:24 506.27 506.27 506.24 506.26 55.6K
11:25 506.24 506.27 506.20 506.27 52.4K
11:26 506.28 506.39 506.28 506.39 64.0K
11:27 506.39 506.40 506.35 506.40 68.6K
11:28 506.42 506.49 506.42 506.49 52.8K
11:29 506.51 506.53 506.51 506.52 89.3K
11:30 506.53 506.56 506.53 506.55 54.5K
11:31 506.50 506.51 506.50 506.50 61.6K
11:32 506.43 506.51 506.43 506.51 53.7K
11:33 506.51 506.53 506.51 506.52 47.3K
11:34 506.51 506.55 506.51 506.55 63.5K
11:35 506.52 506.52 506.42 506.42 296.5K
11:36 506.42 506.44 506.41 506.42 45.6K
11:37 506.44 506.51 506.44 506.50 101.0K
11:38 506.49 506.59 506.49 506.59 81.4K
11:39 506.60 506.63 506.59 506.59 46.5K
11:40 506.62 506.73 506.62 506.73 80.5K
11:41 506.71 506.71 506.67 506.67 51.5K
11:42 506.67 506.70 506.67 506.70 59.0K
11:43 506.71 506.77 506.71 506.71 87.4K
11:44 506.71 506.71 506.68 506.68 103.8K
11:45 506.67 506.70 506.66 506.66 47.8K
11:46 506.68 506.72 506.66 506.66 84.3K
11:47 506.67 506.73 506.67 506.73 114.8K
11:48 506.74 506.78 506.74 506.76 71.3K
11:49 506.75 506.75 506.73 506.73 60.6K
11:50 506.78 506.82 506.77 506.82 78.0K
11:51 506.82 506.84 506.81 506.81 63.2K
11:52 506.81 506.84 506.81 506.84 55.1K
11:53 506.85 506.89 506.85 506.86 46.9K
11:54 506.87 506.89 506.84 506.84 80.3K
11:55 506.84 506.84 506.83 506.84 56.8K
11:56 506.86 506.92 506.86 506.91 46.4K
11:57 506.88 506.89 506.86 506.88 70.8K
11:58 506.86 506.86 506.83 506.83 52.7K
11:59 506.83 506.86 506.83 506.86 43.0K
12:00 506.89 506.92 506.89 506.92 55.4K
12:01 506.90 506.98 506.89 506.98 60.7K
12:02 507.01 507.09 507.01 507.09 89.0K
12:03 507.09 507.11 507.08 507.11 67.8K
12:04 507.09 507.10 507.07 507.07 39.1K
12:05 507.06 507.06 506.97 506.97 45.0K
12:06 506.99 506.99 506.95 506.95 45.6K
12:07 506.96 506.96 506.87 506.87 89.9K
12:08 506.86 506.86 506.67 506.67 89.2K
12:09 506.67 506.67 506.65 506.65 59.8K
12:10 506.64 506.68 506.64 506.68 57.4K
12:11 506.67 506.67 506.63 506.63 45.3K
12:12 506.57 506.57 506.52 506.52 63.7K
12:13 506.51 506.51 506.49 506.49 46.6K
12:14 506.46 506.46 506.43 506.43 48.6K
12:15 506.42 506.42 506.37 506.40 69.7K
12:16 506.42 506.49 506.42 506.49 41.7K
12:17 506.48 506.50 506.46 506.50 62.2K
12:18 506.51 506.56 506.51 506.56 64.8K
12:19 506.58 506.63 506.58 506.63 54.7K
12:20 506.61 506.61 506.48 506.51 73.4K
12:21 506.54 506.58 506.53 506.58 38.6K
12:22 506.59 506.62 506.59 506.62 39.2K
12:23 506.61 506.66 506.61 506.65 66.8K
12:24 506.66 506.66 506.63 506.65 65.5K
12:25 506.65 506.67 506.65 506.67 32.2K
12:26 506.61 506.63 506.61 506.62 47.0K
12:27 506.61 506.68 506.61 506.68 35.6K
12:28 506.67 506.69 506.63 506.63 37.8K
12:29 506.64 506.69 506.63 506.66 72.1K
12:30 506.63 506.65 506.61 506.61 77.3K
12:31 506.60 506.60 506.54 506.54 48.4K
12:32 506.52 506.52 506.37 506.37 72.7K
12:33 506.34 506.35 506.34 506.35 53.4K
12:34 506.33 506.33 506.30 506.30 56.6K
12:35 506.29 506.31 506.29 506.31 47.8K
12:36 506.29 506.29 506.24 506.24 69.9K
12:37 506.24 506.25 506.22 506.22 53.2K
12:38 506.23 506.23 506.19 506.19 70.8K
12:39 506.21 506.26 506.20 506.26 55.3K
12:40 506.26 506.26 506.24 506.24 33.4K
12:41 506.24 506.30 506.24 506.30 37.5K
12:42 506.34 506.42 506.34 506.42 30.0K
12:43 506.43 506.43 506.37 506.37 44.0K
12:44 506.38 506.40 506.38 506.40 66.1K
12:45 506.43 506.43 506.41 506.43 29.3K
12:46 506.45 506.45 506.44 506.45 53.0K
12:47 506.46 506.48 506.46 506.48 95.1K
12:48 506.46 506.46 506.43 506.43 55.2K
12:49 506.44 506.47 506.43 506.43 37.0K
12:50 506.45 506.46 506.44 506.44 48.0K
12:51 506.43 506.43 506.38 506.38 53.8K
12:52 506.38 506.40 506.38 506.39 53.3K
12:53 506.38 506.40 506.38 506.40 54.7K
12:54 506.41 506.41 506.38 506.39 50.0K
12:55 506.39 506.39 506.35 506.37 40.6K
12:56 506.39 506.39 506.38 506.38 40.4K
12:57 506.35 506.35 506.31 506.31 68.2K
12:58 506.30 506.31 506.28 506.28 55.8K
12:59 506.29 506.29 506.27 506.27 29.5K
13:00 506.27 506.29 506.27 506.28 23.9K
13:01 506.28 506.28 506.25 506.25 58.5K
13:02 506.22 506.22 506.07 506.07 83.5K
13:03 506.02 506.02 505.98 505.98 83.0K
13:04 506.01 506.05 506.01 506.05 20.9K
13:05 506.06 506.07 506.04 506.04 77.2K
13:06 506.04 506.06 506.04 506.06 37.4K
13:07 506.07 506.09 506.07 506.08 82.0K
13:08 506.08 506.11 506.08 506.11 91.5K
13:09 506.11 506.14 506.07 506.14 79.9K
13:10 506.13 506.15 506.13 506.15 57.0K
13:11 506.13 506.15 506.13 506.15 54.6K
13:12 506.16 506.18 506.15 506.17 49.0K
13:13 506.19 506.20 506.19 506.19 49.0K
13:14 506.14 506.17 506.14 506.17 60.3K
13:15 506.18 506.20 506.18 506.19 54.8K
13:16 506.20 506.20 506.10 506.10 54.3K
13:17 506.11 506.16 506.11 506.16 44.2K
13:18 506.18 506.22 506.18 506.20 93.6K
13:19 506.22 506.27 506.22 506.26 47.2K
13:20 506.24 506.24 506.21 506.22 47.7K
13:21 506.22 506.23 506.22 506.23 29.1K
13:22 506.23 506.26 506.22 506.24 39.4K
13:23 506.24 506.24 506.20 506.20 50.8K
13:24 506.17 506.17 506.09 506.11 70.8K
13:25 506.15 506.19 506.15 506.19 30.6K
13:26 506.19 506.24 506.19 506.24 44.9K
13:27 506.26 506.27 506.25 506.26 33.7K
13:28 506.27 506.29 506.27 506.27 59.9K
13:29 506.25 506.27 506.24 506.27 55.4K
13:30 506.26 506.26 506.25 506.26 50.8K
13:31 506.23 506.24 506.20 506.20 46.7K
13:32 506.17 506.19 506.17 506.19 58.7K
13:33 506.24 506.35 506.24 506.35 82.4K
13:34 506.37 506.37 506.36 506.36 62.8K
13:35 506.38 506.45 506.37 506.45 94.0K
13:36 506.43 506.48 506.43 506.48 55.3K
13:37 506.46 506.47 506.44 506.44 111.3K
13:38 506.46 506.47 506.44 506.44 46.1K
13:39 506.41 506.42 506.41 506.41 44.5K
13:40 506.42 506.42 506.37 506.37 85.9K
13:41 506.36 506.36 506.34 506.36 44.1K
13:42 506.35 506.35 506.33 506.35 65.5K
13:43 506.35 506.35 506.33 506.33 55.8K
13:44 506.33 506.33 506.30 506.30 96.4K
13:45 506.32 506.32 506.28 506.28 46.3K
13:46 506.26 506.26 506.24 506.25 31.7K
13:47 506.24 506.24 506.18 506.19 73.3K
13:48 506.23 506.24 506.22 506.22 38.8K
13:49 506.20 506.20 506.15 506.17 51.3K
13:50 506.04 506.08 506.04 506.08 81.9K
13:51 506.09 506.13 506.09 506.13 44.5K
13:52 506.14 506.14 506.11 506.13 51.2K
13:53 506.12 506.12 506.11 506.12 29.6K
13:54 506.14 506.21 506.14 506.21 43.6K
13:55 506.23 506.27 506.23 506.27 73.3K
13:56 506.26 506.28 506.26 506.28 42.3K
13:57 506.28 506.29 506.25 506.25 39.4K
13:58 506.25 506.25 506.22 506.22 68.2K
13:59 506.21 506.21 506.18 506.18 62.9K
14:00 506.11 506.11 505.86 505.89 302.6K
14:01 505.95 506.01 505.95 506.01 140.9K
14:02 506.03 506.33 506.03 506.33 78.6K
14:03 506.39 506.52 506.39 506.52 93.1K
14:04 506.53 506.53 506.50 506.51 95.9K
14:05 506.53 506.53 506.40 506.40 74.1K
14:06 506.42 506.47 506.42 506.47 54.9K
14:07 506.44 506.51 506.44 506.51 61.4K
14:08 506.55 506.59 506.55 506.59 32.8K
14:09 506.59 506.68 506.59 506.68 67.3K
14:10 506.70 506.73 506.70 506.72 90.5K
14:11 506.76 506.80 506.76 506.80 139.9K
14:12 506.77 506.80 506.77 506.80 140.1K
14:13 506.78 506.78 506.69 506.69 114.1K
14:14 506.68 506.68 506.66 506.67 60.1K
14:15 506.68 506.68 506.68 506.68 72.7K
14:16 506.66 506.70 506.66 506.69 82.5K
14:17 506.69 506.69 506.64 506.66 65.7K
14:18 506.66 506.70 506.65 506.65 75.7K
14:19 506.60 506.62 506.60 506.61 77.2K
14:20 506.61 506.61 506.57 506.57 55.3K
14:21 506.52 506.57 506.52 506.56 47.3K
14:22 506.56 506.58 506.56 506.57 67.0K
14:23 506.59 506.63 506.59 506.63 81.6K
14:24 506.64 506.70 506.64 506.70 85.0K
14:25 506.60 506.63 506.60 506.61 91.2K
14:26 506.60 506.60 506.53 506.53 55.2K
14:27 506.51 506.53 506.51 506.52 55.3K
14:28 506.48 506.48 506.31 506.31 100.7K
14:29 506.34 506.46 506.34 506.45 85.2K
14:30 506.46 506.57 506.46 506.57 70.9K
14:31 506.58 506.61 506.58 506.61 96.3K
14:32 506.65 506.74 506.65 506.74 126.0K
14:33 506.70 506.70 506.60 506.60 103.2K
14:34 506.46 506.46 506.41 506.42 88.2K
14:35 506.42 506.46 506.42 506.46 42.2K
14:36 506.48 506.53 506.48 506.53 69.8K
14:37 506.48 506.49 506.48 506.48 48.1K
14:38 506.46 506.46 506.38 506.38 295.8K
14:39 506.39 506.40 506.36 506.40 71.0K
14:40 506.38 506.42 506.38 506.40 59.6K
14:41 506.39 506.42 506.39 506.42 54.2K
14:42 506.47 506.58 506.47 506.58 111.8K
14:43 506.55 506.56 506.53 506.54 74.3K
14:44 506.67 506.80 506.67 506.80 204.8K
14:45 506.79 506.83 506.79 506.82 63.9K
14:46 506.83 506.83 506.79 506.79 59.5K
14:47 506.81 506.82 506.80 506.82 53.9K
14:48 506.83 506.87 506.83 506.87 86.8K
14:49 506.84 506.89 506.84 506.85 62.1K
14:50 506.83 506.83 506.79 506.79 56.1K
14:51 506.80 506.80 506.68 506.68 67.0K
14:52 506.69 506.84 506.69 506.84 128.8K
14:53 506.82 506.95 506.82 506.95 122.1K
14:54 506.96 506.96 506.78 506.78 92.7K
14:55 506.76 506.87 506.76 506.87 142.0K
14:56 506.92 507.03 506.92 507.03 135.2K
14:57 507.06 507.16 507.06 507.16 197.0K
14:58 507.10 507.10 507.02 507.02 110.9K
14:59 506.98 507.00 506.97 507.00 69.1K
15:00 507.02 507.02 506.76 506.76 124.3K
15:01 506.80 506.80 506.79 506.79 65.6K
15:02 506.85 506.89 506.85 506.89 153.3K
15:03 506.90 507.04 506.90 507.04 91.9K
15:04 507.06 507.06 507.02 507.02 96.3K
15:05 507.05 507.11 507.00 507.11 100.9K
15:06 507.10 507.10 507.08 507.08 56.8K
15:07 507.07 507.07 507.04 507.06 95.1K
15:08 507.08 507.14 507.08 507.14 108.9K
15:09 507.13 507.17 507.12 507.17 118.0K
15:10 507.28 507.33 507.28 507.31 104.7K
15:11 507.42 507.50 507.42 507.49 145.9K
15:12 507.39 507.39 507.32 507.32 97.3K
15:13 507.32 507.34 507.32 507.34 66.8K
15:14 507.35 507.44 507.35 507.44 95.3K
15:15 507.47 507.47 507.42 507.42 52.3K
15:16 507.44 507.44 507.33 507.33 122.2K
15:17 507.25 507.25 507.19 507.19 122.6K
15:18 507.19 507.29 507.19 507.29 88.3K
15:19 507.32 507.38 507.32 507.38 102.1K
15:20 507.34 507.34 507.23 507.23 96.0K
15:21 507.18 507.18 507.12 507.12 67.1K
15:22 507.21 507.31 507.21 507.31 143.1K
15:23 507.32 507.32 507.28 507.28 131.4K
15:24 507.26 507.26 507.18 507.18 101.7K
15:25 507.21 507.21 507.14 507.15 92.2K
15:26 507.12 507.12 507.01 507.03 92.6K
15:27 506.99 506.99 506.92 506.92 146.6K
15:28 506.94 507.01 506.94 506.99 130.0K
15:29 506.91 506.95 506.91 506.95 112.0K
15:30 507.00 507.19 507.00 507.19 136.5K
15:31 507.23 507.25 507.16 507.16 145.6K
15:32 507.17 507.22 507.17 507.22 96.3K
15:33 507.22 507.26 507.22 507.23 98.4K
15:34 507.24 507.40 507.24 507.40 118.3K
15:35 507.40 507.46 507.31 507.31 164.9K
15:36 507.24 507.24 507.06 507.07 109.9K
15:37 507.09 507.17 507.09 507.16 98.5K
15:38 507.21 507.32 507.21 507.32 117.5K
15:39 507.31 507.32 507.27 507.27 160.3K
15:40 507.26 507.39 507.24 507.39 359.4K
15:41 507.44 507.56 507.44 507.56 179.2K
15:42 507.56 507.57 507.47 507.47 161.8K
15:43 507.47 507.47 507.44 507.44 148.5K
15:44 507.37 507.56 507.37 507.56 201.5K
15:45 507.56 507.64 507.56 507.62 154.9K
15:46 507.64 507.64 507.56 507.56 138.6K
15:47 507.56 507.57 507.51 507.57 154.0K
15:48 507.57 507.58 507.57 507.57 142.1K
15:49 507.57 507.58 507.51 507.53 171.3K
15:50 507.46 507.46 507.22 507.23 510.2K
15:51 507.17 507.17 506.98 506.98 291.6K
15:52 507.08 507.25 507.07 507.25 249.0K
15:53 507.27 507.38 507.27 507.32 238.6K
15:54 507.32 507.32 507.26 507.30 275.1K
15:55 507.33 507.38 507.32 507.38 450.0K
15:56 507.31 507.35 507.31 507.35 493.7K
15:57 507.35 507.36 507.30 507.36 361.1K
15:58 507.36 507.36 507.30 507.30 356.6K
15:59 507.27 507.30 507.20 507.20 690.0K
16:00 507.20 507.20 507.20 507.20 25,406.0K
16:01 507.20 507.20 507.20 507.20 64.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据