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
09:30 506.72 506.72 506.14 506.14 1,545.5K
09:31 506.13 506.30 506.13 506.30 98.1K
09:32 506.37 506.37 506.19 506.19 129.4K
09:33 506.24 506.39 506.24 506.29 60.7K
09:34 506.50 506.64 506.50 506.60 91.3K
09:35 506.49 506.62 506.49 506.60 111.0K
09:36 506.56 506.67 506.56 506.67 106.7K
09:37 506.68 506.68 506.19 506.19 203.5K
09:38 506.23 506.34 506.23 506.34 133.4K
09:39 506.40 506.60 506.40 506.60 80.8K
09:40 506.73 506.83 506.71 506.83 92.7K
09:41 506.86 506.99 506.86 506.97 101.4K
09:42 506.97 507.07 506.97 507.02 81.1K
09:43 507.03 507.18 507.03 507.18 90.7K
09:44 507.16 507.31 507.15 507.31 54.4K
09:45 507.41 507.47 507.32 507.32 98.1K
09:46 507.13 507.13 506.88 506.88 107.7K
09:47 506.78 506.78 506.42 506.42 111.2K
09:48 506.34 506.34 506.28 506.28 64.0K
09:49 506.27 506.40 506.27 506.40 77.3K
09:50 506.39 506.39 506.35 506.35 100.5K
09:51 506.35 506.62 506.35 506.62 88.9K
09:52 506.66 506.74 506.64 506.74 70.0K
09:53 506.76 506.85 506.76 506.85 62.2K
09:54 506.97 507.01 506.95 507.00 100.1K
09:55 507.09 507.13 507.07 507.13 78.1K
09:56 507.15 507.40 507.15 507.40 135.4K
09:57 507.49 507.58 507.49 507.56 156.8K
09:58 507.48 507.56 507.48 507.56 79.0K
09:59 507.68 507.71 507.65 507.65 100.0K
10:00 507.41 507.62 507.41 507.62 188.3K
10:01 507.64 507.85 507.64 507.83 142.8K
10:02 507.81 507.85 507.81 507.85 300.4K
10:03 507.89 507.89 507.72 507.72 94.2K
10:04 507.71 507.71 507.51 507.51 62.5K
10:05 507.53 507.71 507.53 507.71 94.0K
10:06 507.74 507.84 507.74 507.84 122.1K
10:07 507.84 507.84 507.67 507.67 65.5K
10:08 507.73 507.73 507.70 507.70 46.6K
10:09 507.70 507.70 507.67 507.67 63.3K
10:10 507.63 507.73 507.63 507.72 75.2K
10:11 507.70 507.70 507.64 507.64 141.8K
10:12 507.64 507.64 507.57 507.59 78.7K
10:13 507.56 507.60 507.56 507.59 92.2K
10:14 507.57 507.57 507.54 507.56 77.2K
10:15 507.55 507.55 507.39 507.39 98.9K
10:16 507.39 507.39 507.35 507.38 56.0K
10:17 507.41 507.47 507.41 507.46 91.6K
10:18 507.43 507.43 507.36 507.36 59.8K
10:19 507.37 507.43 507.37 507.43 83.6K
10:20 507.46 507.46 507.44 507.44 97.5K
10:21 507.43 507.47 507.43 507.45 65.8K
10:22 507.48 507.56 507.48 507.56 114.5K
10:23 507.52 507.52 507.39 507.39 128.1K
10:24 507.43 507.45 507.42 507.42 49.2K
10:25 507.40 507.44 507.37 507.40 62.5K
10:26 507.39 507.43 507.37 507.43 61.1K
10:27 507.42 507.46 507.42 507.46 58.5K
10:28 507.45 507.50 507.43 507.50 62.7K
10:29 507.58 507.66 507.58 507.66 60.8K
10:30 507.67 507.71 507.67 507.71 48.1K
10:31 507.73 507.73 507.59 507.59 67.4K
10:32 507.60 507.65 507.58 507.58 52.8K
10:33 507.60 507.60 507.57 507.59 75.8K
10:34 507.57 507.61 507.57 507.61 71.0K
10:35 507.55 507.58 507.52 507.58 94.7K
10:36 507.52 507.64 507.52 507.64 119.6K
10:37 507.61 507.61 507.54 507.56 63.3K
10:38 507.43 507.43 507.35 507.42 142.7K
10:39 507.40 507.42 507.40 507.42 36.0K
10:40 507.41 507.43 507.39 507.39 67.6K
10:41 507.39 507.45 507.39 507.45 171.7K
10:42 507.46 507.54 507.46 507.54 70.2K
10:43 507.52 507.52 507.40 507.45 94.1K
10:44 507.44 507.44 507.36 507.36 84.3K
10:45 507.24 507.24 507.15 507.15 165.4K
10:46 507.06 507.08 507.04 507.08 120.2K
10:47 507.09 507.11 507.09 507.11 47.6K
10:48 507.07 507.14 507.07 507.14 104.7K
10:49 507.16 507.22 507.16 507.22 60.0K
10:50 507.15 507.15 507.08 507.08 70.3K
10:51 507.09 507.13 507.09 507.11 147.7K
10:52 507.15 507.26 507.15 507.26 116.5K
10:53 507.28 507.30 507.25 507.25 60.7K
10:54 507.20 507.25 507.20 507.25 51.9K
10:55 507.23 507.24 507.22 507.24 41.0K
10:56 507.21 507.22 507.20 507.22 68.8K
10:57 507.24 507.29 507.24 507.29 173.3K
10:58 507.32 507.37 507.30 507.37 73.2K
10:59 507.38 507.39 507.35 507.35 74.1K
11:00 507.37 507.37 507.31 507.31 321.0K
11:01 507.32 507.38 507.32 507.37 71.0K
11:02 507.36 507.36 507.31 507.31 80.2K
11:03 507.29 507.36 507.29 507.36 91.1K
11:04 507.38 507.47 507.38 507.47 87.4K
11:05 507.45 507.51 507.45 507.51 82.3K
11:06 507.51 507.52 507.50 507.52 60.6K
11:07 507.53 507.56 507.53 507.56 78.8K
11:08 507.52 507.60 507.52 507.56 103.7K
11:09 507.55 507.59 507.52 507.52 268.4K
11:10 507.50 507.50 507.43 507.43 110.4K
11:11 507.45 507.52 507.45 507.52 116.8K
11:12 507.53 507.58 507.53 507.58 50.7K
11:13 507.61 507.61 507.57 507.58 85.6K
11:14 507.62 507.63 507.62 507.62 47.6K
11:15 507.62 507.62 507.56 507.56 82.8K
11:16 507.57 507.57 507.50 507.50 64.8K
11:17 507.44 507.44 507.37 507.38 145.6K
11:18 507.37 507.37 507.33 507.33 82.1K
11:19 507.30 507.33 507.29 507.29 43.8K
11:20 507.21 507.21 507.08 507.08 133.6K
11:21 507.05 507.05 506.99 507.03 174.7K
11:22 507.03 507.13 507.03 507.13 85.6K
11:23 507.18 507.22 507.18 507.22 82.0K
11:24 507.23 507.23 507.19 507.22 64.8K
11:25 507.18 507.18 507.12 507.14 92.7K
11:26 507.19 507.19 507.11 507.16 56.2K
11:27 507.19 507.19 507.11 507.11 96.1K
11:28 507.13 507.13 507.05 507.05 75.5K
11:29 507.01 507.01 506.97 506.98 85.4K
11:30 506.91 506.91 506.75 506.78 106.4K
11:31 506.73 506.73 506.61 506.61 126.0K
11:32 506.65 506.70 506.65 506.70 72.4K
11:33 506.70 506.70 506.65 506.65 71.7K
11:34 506.59 506.59 506.51 506.54 285.6K
11:35 506.55 506.65 506.54 506.65 137.1K
11:36 506.62 506.62 506.61 506.61 64.3K
11:37 506.62 506.71 506.62 506.71 73.1K
11:38 506.72 506.77 506.72 506.75 53.4K
11:39 506.76 506.77 506.72 506.72 87.0K
11:40 506.74 506.74 506.71 506.72 106.5K
11:41 506.72 506.73 506.69 506.69 59.9K
11:42 506.70 506.79 506.70 506.79 53.7K
11:43 506.79 506.82 506.79 506.80 93.9K
11:44 506.78 506.79 506.75 506.79 71.9K
11:45 506.80 506.80 506.77 506.78 60.0K
11:46 506.75 506.77 506.72 506.77 57.8K
11:47 506.78 506.84 506.78 506.84 41.1K
11:48 506.83 506.85 506.82 506.82 36.8K
11:49 506.87 506.91 506.87 506.90 57.6K
11:50 506.93 506.93 506.88 506.88 81.8K
11:51 506.89 506.89 506.87 506.87 45.1K
11:52 506.86 506.86 506.72 506.72 75.5K
11:53 506.71 506.76 506.71 506.75 62.1K
11:54 506.78 506.82 506.78 506.82 55.6K
11:55 506.81 506.81 506.71 506.71 82.3K
11:56 506.71 506.77 506.71 506.76 44.6K
11:57 506.73 506.73 506.66 506.66 54.3K
11:58 506.65 506.70 506.65 506.70 59.7K
11:59 506.61 506.61 506.47 506.47 90.9K
12:00 506.47 506.51 506.45 506.51 64.0K
12:01 506.56 506.58 506.55 506.57 35.9K
12:02 506.59 506.65 506.59 506.65 45.9K
12:03 506.66 506.78 506.66 506.78 65.4K
12:04 506.79 506.86 506.79 506.86 186.6K
12:05 506.85 506.85 506.83 506.84 55.9K
12:06 506.83 506.87 506.83 506.87 28.5K
12:07 506.87 506.87 506.82 506.85 39.8K
12:08 506.86 506.92 506.86 506.92 40.5K
12:09 506.93 506.93 506.89 506.89 42.5K
12:10 506.89 506.89 506.82 506.82 45.5K
12:11 506.79 506.79 506.64 506.64 67.5K
12:12 506.65 506.65 506.63 506.63 39.3K
12:13 506.67 506.82 506.67 506.82 43.6K
12:14 506.85 506.88 506.85 506.88 59.4K
12:15 506.87 506.87 506.83 506.83 37.5K
12:16 506.81 506.81 506.78 506.80 50.3K
12:17 506.82 506.83 506.76 506.76 66.2K
12:18 506.72 506.72 506.64 506.67 90.8K
12:19 506.72 506.80 506.72 506.80 64.2K
12:20 506.83 506.83 506.77 506.77 68.7K
12:21 506.80 506.85 506.79 506.85 74.1K
12:22 506.84 506.84 506.80 506.82 43.7K
12:23 506.85 506.90 506.85 506.90 67.1K
12:24 506.91 506.95 506.90 506.95 55.8K
12:25 506.95 506.95 506.88 506.89 80.4K
12:26 506.92 506.96 506.92 506.96 50.9K
12:27 506.99 507.04 506.99 507.04 54.3K
12:28 507.00 507.00 506.84 506.84 103.1K
12:29 506.87 506.87 506.84 506.84 106.1K
12:30 506.85 506.90 506.85 506.90 62.9K
12:31 506.90 506.99 506.87 506.99 50.8K
12:32 507.00 507.05 507.00 507.04 52.3K
12:33 507.05 507.06 507.02 507.02 40.6K
12:34 507.05 507.09 507.03 507.03 52.6K
12:35 507.02 507.02 506.87 506.87 69.0K
12:36 506.88 507.06 506.88 507.06 48.2K
12:37 507.06 507.13 507.06 507.07 60.9K
12:38 507.05 507.10 507.05 507.10 32.5K
12:39 507.12 507.12 507.07 507.07 43.0K
12:40 507.04 507.04 506.93 506.93 58.9K
12:41 506.82 506.84 506.80 506.83 57.7K
12:42 506.80 506.80 506.69 506.69 56.1K
12:43 506.69 506.69 506.63 506.63 49.3K
12:44 506.66 506.66 506.60 506.60 58.8K
12:45 506.61 506.63 506.52 506.52 81.7K
12:46 506.46 506.46 506.38 506.38 76.5K
12:47 506.34 506.44 506.34 506.44 89.0K
12:48 506.43 506.43 506.31 506.31 51.1K
12:49 506.31 506.31 506.26 506.26 63.1K
12:50 506.26 506.28 506.25 506.25 60.3K
12:51 506.29 506.29 506.24 506.24 51.2K
12:52 506.23 506.26 506.23 506.26 27.7K
12:53 506.32 506.38 506.32 506.38 44.6K
12:54 506.42 506.51 506.42 506.51 66.0K
12:55 506.53 506.58 506.53 506.53 46.3K
12:56 506.53 506.53 506.39 506.39 60.8K
12:57 506.39 506.41 506.35 506.35 26.2K
12:58 506.29 506.29 506.26 506.27 49.5K
12:59 506.25 506.25 506.22 506.22 40.6K
13:00 506.20 506.29 506.20 506.29 27.9K
13:01 506.30 506.30 506.28 506.30 28.1K
13:02 506.32 506.33 506.30 506.30 27.1K
13:03 506.29 506.37 506.29 506.37 25.2K
13:04 506.37 506.42 506.37 506.42 48.6K
13:05 506.42 506.49 506.42 506.47 52.5K
13:06 506.49 506.50 506.47 506.50 33.8K
13:07 506.51 506.62 506.51 506.62 64.7K
13:08 506.66 506.70 506.66 506.70 35.2K
13:09 506.73 506.77 506.73 506.77 245.2K
13:10 506.79 506.87 506.79 506.87 153.8K
13:11 506.88 506.88 506.80 506.80 101.6K
13:12 506.75 506.78 506.75 506.77 58.0K
13:13 506.79 506.85 506.79 506.85 45.2K
13:14 506.86 506.87 506.86 506.87 23.7K
13:15 506.89 506.89 506.84 506.84 39.9K
13:16 506.84 506.84 506.78 506.78 56.7K
13:17 506.78 506.78 506.68 506.68 52.2K
13:18 506.67 506.68 506.67 506.68 38.7K
13:19 506.72 506.72 506.67 506.67 45.1K
13:20 506.69 506.70 506.68 506.70 30.4K
13:21 506.70 506.70 506.68 506.70 48.1K
13:22 506.67 506.67 506.61 506.64 51.1K
13:23 506.61 506.62 506.52 506.52 79.7K
13:24 506.53 506.56 506.53 506.53 37.8K
13:25 506.50 506.50 506.31 506.31 84.7K
13:26 506.31 506.31 506.27 506.27 52.3K
13:27 506.29 506.29 506.25 506.25 96.2K
13:28 506.24 506.25 506.20 506.25 54.1K
13:29 506.23 506.29 506.23 506.29 73.2K
13:30 506.29 506.46 506.29 506.45 70.9K
13:31 506.46 506.49 506.46 506.47 47.5K
13:32 506.47 506.51 506.47 506.50 59.6K
13:33 506.51 506.65 506.51 506.65 41.4K
13:34 506.62 506.62 506.49 506.49 57.9K
13:35 506.48 506.63 506.48 506.60 76.2K
13:36 506.59 506.59 506.55 506.55 50.0K
13:37 506.57 506.63 506.57 506.63 56.5K
13:38 506.67 506.78 506.67 506.78 47.2K
13:39 506.80 506.89 506.80 506.89 51.6K
13:40 506.90 506.93 506.90 506.91 63.4K
13:41 506.91 506.91 506.79 506.79 73.7K
13:42 506.78 506.78 506.72 506.72 58.3K
13:43 506.73 506.75 506.73 506.75 40.1K
13:44 506.78 506.92 506.78 506.92 45.7K
13:45 506.95 507.05 506.95 507.05 50.6K
13:46 507.08 507.08 507.02 507.02 105.8K
13:47 507.04 507.08 507.04 507.07 35.9K
13:48 507.06 507.06 506.99 506.99 56.6K
13:49 506.93 506.93 506.89 506.90 42.7K
13:50 506.90 506.94 506.90 506.94 43.1K
13:51 506.97 507.02 506.97 507.02 27.8K
13:52 507.03 507.04 507.02 507.04 39.1K
13:53 507.01 507.01 506.92 506.96 83.9K
13:54 506.94 506.94 506.88 506.89 225.5K
13:55 506.92 506.92 506.82 506.82 233.4K
13:56 506.83 506.83 506.83 506.83 81.6K
13:57 506.79 506.79 506.76 506.77 69.0K
13:58 506.75 506.88 506.75 506.88 69.0K
13:59 506.89 506.90 506.88 506.90 41.3K
14:00 506.92 506.94 506.91 506.91 34.5K
14:01 506.91 506.93 506.91 506.92 51.9K
14:02 506.95 506.97 506.94 506.97 77.0K
14:03 506.97 507.03 506.97 507.03 46.7K
14:04 507.02 507.02 506.99 506.99 59.9K
14:05 506.96 506.96 506.87 506.87 49.1K
14:06 506.90 506.90 506.88 506.88 49.5K
14:07 506.86 506.86 506.83 506.84 38.4K
14:08 506.84 506.87 506.84 506.87 32.4K
14:09 506.87 506.88 506.87 506.88 48.1K
14:10 506.86 506.96 506.86 506.96 79.1K
14:11 507.03 507.14 507.03 507.14 111.5K
14:12 507.14 507.19 507.14 507.19 26.9K
14:13 507.19 507.20 507.18 507.18 30.8K
14:14 507.19 507.20 507.16 507.18 62.7K
14:15 507.14 507.14 507.05 507.05 73.4K
14:16 507.06 507.06 506.99 506.99 69.8K
14:17 506.99 506.99 506.96 506.99 76.1K
14:18 507.01 507.06 507.01 507.06 29.2K
14:19 507.04 507.05 507.03 507.05 33.9K
14:20 507.03 507.03 506.95 506.95 76.5K
14:21 506.92 506.93 506.91 506.93 43.6K
14:22 506.93 506.93 506.90 506.92 32.5K
14:23 506.94 506.94 506.92 506.92 44.0K
14:24 506.91 506.93 506.91 506.92 70.3K
14:25 506.91 506.99 506.91 506.99 70.2K
14:26 506.99 507.00 506.95 507.00 65.7K
14:27 507.05 507.05 507.02 507.05 67.8K
14:28 507.04 507.04 506.96 506.96 85.2K
14:29 506.91 506.91 506.83 506.83 121.3K
14:30 506.81 506.81 506.55 506.55 87.8K
14:31 506.55 506.55 506.48 506.48 55.5K
14:32 506.49 506.56 506.49 506.56 52.9K
14:33 506.58 506.63 506.58 506.63 326.7K
14:34 506.63 506.67 506.62 506.67 57.6K
14:35 506.67 506.86 506.67 506.86 89.7K
14:36 506.84 507.01 506.84 507.01 106.9K
14:37 507.05 507.13 507.05 507.13 57.0K
14:38 507.18 507.23 507.18 507.23 158.9K
14:39 507.21 507.23 507.21 507.23 55.5K
14:40 507.18 507.18 507.10 507.10 71.5K
14:41 507.13 507.14 507.11 507.11 71.4K
14:42 507.03 507.03 506.95 506.95 66.0K
14:43 506.94 506.94 506.76 506.76 93.6K
14:44 506.76 506.76 506.69 506.69 44.6K
14:45 506.67 506.67 506.64 506.65 32.7K
14:46 506.69 506.81 506.69 506.81 72.1K
14:47 506.81 506.89 506.81 506.89 71.1K
14:48 506.92 507.03 506.92 507.03 60.0K
14:49 507.06 507.19 507.06 507.19 54.6K
14:50 507.20 507.27 507.20 507.27 37.7K
14:51 507.32 507.39 507.32 507.39 66.7K
14:52 507.25 507.37 507.25 507.37 155.5K
14:53 507.44 507.50 507.44 507.50 66.7K
14:54 507.57 507.68 507.57 507.68 93.1K
14:55 507.71 507.74 507.71 507.74 74.2K
14:56 507.74 507.79 507.73 507.79 59.4K
14:57 507.75 507.75 507.68 507.68 54.1K
14:58 507.69 507.70 507.68 507.69 87.5K
14:59 507.69 507.72 507.66 507.72 129.2K
15:00 507.74 507.88 507.74 507.88 95.2K
15:01 507.88 507.91 507.88 507.88 78.7K
15:02 507.85 507.85 507.70 507.72 96.6K
15:03 507.74 507.76 507.73 507.76 48.6K
15:04 507.79 507.83 507.79 507.83 50.1K
15:05 507.87 507.88 507.86 507.86 82.1K
15:06 507.87 507.97 507.87 507.97 92.2K
15:07 507.97 507.98 507.96 507.96 309.4K
15:08 507.95 507.97 507.93 507.95 82.5K
15:09 507.92 507.95 507.91 507.95 60.6K
15:10 507.93 507.94 507.92 507.92 89.2K
15:11 507.94 508.02 507.93 508.02 102.6K
15:12 508.03 508.09 508.03 508.09 63.6K
15:13 508.09 508.16 508.09 508.16 70.8K
15:14 508.15 508.21 508.15 508.21 59.4K
15:15 508.22 508.34 508.22 508.34 109.2K
15:16 508.41 508.43 508.41 508.41 120.0K
15:17 508.42 508.47 508.42 508.47 160.0K
15:18 508.49 508.49 508.44 508.44 139.9K
15:19 508.44 508.47 508.44 508.46 74.6K
15:20 508.43 508.51 508.42 508.48 75.9K
15:21 508.48 508.52 508.43 508.52 164.2K
15:22 508.55 508.62 508.55 508.62 95.6K
15:23 508.67 508.74 508.67 508.74 112.1K
15:24 508.72 508.72 508.68 508.72 240.6K
15:25 508.71 508.71 508.64 508.65 114.3K
15:26 508.65 508.65 508.60 508.63 94.7K
15:27 508.58 508.61 508.57 508.61 98.3K
15:28 508.63 508.69 508.63 508.67 149.4K
15:29 508.67 508.67 508.65 508.67 86.9K
15:30 508.67 508.77 508.67 508.77 114.7K
15:31 508.76 508.77 508.74 508.74 112.2K
15:32 508.72 508.74 508.66 508.66 94.6K
15:33 508.70 508.73 508.70 508.73 142.3K
15:34 508.76 508.89 508.76 508.89 119.2K
15:35 508.91 508.98 508.91 508.98 88.6K
15:36 508.96 509.05 508.96 509.05 111.0K
15:37 509.02 509.06 508.93 508.93 143.8K
15:38 508.95 508.95 508.86 508.86 87.8K
15:39 508.84 508.84 508.81 508.83 86.9K
15:40 508.84 508.84 508.84 508.84 100.8K
15:41 508.84 508.88 508.84 508.88 88.5K
15:42 508.91 508.97 508.91 508.96 193.3K
15:43 508.93 508.93 508.88 508.88 136.0K
15:44 508.94 509.02 508.94 509.02 174.5K
15:45 509.03 509.03 509.00 509.00 104.3K
15:46 509.04 509.04 508.99 509.00 118.0K
15:47 508.98 509.08 508.98 509.08 150.3K
15:48 509.13 509.20 509.13 509.17 227.8K
15:49 509.19 509.19 509.15 509.18 168.0K
15:50 509.04 509.04 508.66 508.66 663.5K
15:51 508.66 508.67 508.64 508.67 249.3K
15:52 508.69 508.70 508.67 508.67 249.8K
15:53 508.64 508.64 508.62 508.62 309.1K
15:54 508.60 508.65 508.60 508.65 324.1K
15:55 508.66 508.71 508.66 508.68 492.7K
15:56 508.61 508.66 508.58 508.66 571.9K
15:57 508.69 508.69 508.56 508.59 342.6K
15:58 508.62 508.72 508.62 508.71 429.6K
15:59 508.65 508.69 508.64 508.64 741.6K
16:00 508.57 508.57 508.57 508.57 29,935.1K
16:01 508.57 508.57 508.57 508.57 109.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据