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
09:30 494.35 494.35 482.26 482.57 13,677.4K
09:31 483.22 483.69 482.90 483.58 372.3K
09:32 484.14 484.37 483.88 483.88 300.5K
09:33 483.75 484.00 483.75 483.97 248.0K
09:34 483.79 483.79 483.23 483.41 337.0K
09:35 483.37 483.37 482.83 482.97 443.5K
09:36 482.49 482.49 481.96 481.96 429.0K
09:37 481.59 481.59 481.32 481.46 300.6K
09:38 481.75 481.75 481.50 481.55 398.6K
09:39 481.33 481.33 480.68 480.86 285.1K
09:40 480.94 480.98 480.84 480.84 308.6K
09:41 480.71 480.80 480.66 480.66 245.5K
09:42 480.31 480.31 479.96 480.06 544.5K
09:43 479.79 479.79 478.96 478.96 476.2K
09:44 479.05 479.09 478.81 479.09 449.8K
09:45 479.34 479.93 479.34 479.83 303.1K
09:46 479.89 481.49 479.89 481.49 383.9K
09:47 481.36 481.91 481.36 481.88 310.3K
09:48 482.01 483.46 482.01 483.46 284.0K
09:49 483.35 483.49 483.25 483.37 268.8K
09:50 483.33 484.05 483.33 484.05 313.2K
09:51 484.01 484.25 483.91 483.91 232.6K
09:52 483.98 485.02 483.98 485.02 294.4K
09:53 485.25 485.35 485.24 485.34 267.3K
09:54 485.34 485.34 485.20 485.20 253.7K
09:55 485.05 485.24 484.99 484.99 228.3K
09:56 484.92 485.31 484.92 485.31 216.1K
09:57 485.37 485.69 485.37 485.63 186.9K
09:58 485.97 486.44 485.97 486.44 196.4K
09:59 486.65 486.83 486.56 486.83 197.7K
10:00 486.66 487.21 486.66 486.80 358.3K
10:01 486.75 486.75 485.81 485.81 222.7K
10:02 486.00 486.24 485.82 486.24 235.2K
10:03 486.19 486.19 485.49 485.49 217.4K
10:04 485.65 486.19 485.65 486.04 273.6K
10:05 486.00 486.00 485.85 485.97 198.9K
10:06 485.76 486.12 485.76 485.99 230.2K
10:07 485.75 485.75 485.06 485.06 206.2K
10:08 484.76 484.76 484.55 484.55 209.8K
10:09 484.61 484.69 484.45 484.45 238.1K
10:10 484.46 486.28 484.46 486.28 300.4K
10:11 487.00 489.89 487.00 489.89 401.8K
10:12 490.31 491.40 490.06 491.40 403.2K
10:13 491.44 492.06 491.25 492.06 210.7K
10:14 492.51 492.53 492.34 492.53 190.8K
10:15 492.89 494.13 492.89 494.13 228.0K
10:16 493.85 494.24 493.85 494.24 203.8K
10:17 494.56 495.09 494.56 495.09 189.7K
10:18 495.07 495.07 494.58 494.58 140.9K
10:19 494.40 494.40 493.99 494.31 235.8K
10:20 494.32 494.32 493.59 493.59 139.5K
10:21 493.49 493.49 493.35 493.39 94.3K
10:22 493.06 493.06 491.88 491.88 180.6K
10:23 491.75 491.75 490.39 490.39 222.9K
10:24 490.55 490.55 489.91 489.91 153.6K
10:25 489.78 489.78 488.91 488.91 222.0K
10:26 488.67 489.15 488.67 489.15 132.2K
10:27 489.19 489.24 489.09 489.09 76.2K
10:28 489.08 489.08 488.16 488.16 139.2K
10:29 487.95 487.95 487.40 487.53 131.3K
10:30 487.21 487.24 487.04 487.04 134.9K
10:31 487.12 487.21 486.97 486.97 97.2K
10:32 487.28 487.69 487.28 487.69 82.3K
10:33 487.87 488.41 487.87 488.41 87.9K
10:34 488.33 488.33 487.87 487.87 152.5K
10:35 487.73 487.73 487.36 487.36 88.7K
10:36 487.14 487.14 486.75 486.79 72.7K
10:37 486.63 486.66 486.51 486.52 80.7K
10:38 486.27 486.27 485.88 485.88 112.4K
10:39 485.60 485.60 485.21 485.21 74.5K
10:40 485.13 485.19 484.89 484.89 98.9K
10:41 485.00 485.00 484.77 484.77 69.4K
10:42 484.18 484.18 483.40 483.57 456.8K
10:43 483.66 483.76 483.50 483.76 238.8K
10:44 484.13 484.13 483.87 484.00 227.1K
10:45 484.20 484.31 484.15 484.20 183.5K
10:46 485.13 485.13 484.96 485.04 325.2K
10:47 485.04 485.04 484.69 484.90 207.2K
10:48 484.88 485.05 484.88 485.05 229.9K
10:49 485.04 485.39 485.04 485.39 168.6K
10:50 485.59 486.47 485.58 486.47 187.6K
10:51 486.64 487.06 486.50 487.06 197.7K
10:52 487.43 487.43 486.69 486.69 160.3K
10:53 486.39 487.14 486.39 487.12 137.6K
10:54 487.10 487.95 487.10 487.95 129.7K
10:55 488.12 488.12 487.87 487.87 119.5K
10:56 488.04 488.04 487.57 487.72 204.7K
10:57 487.77 487.83 487.73 487.80 151.7K
10:58 487.54 487.54 487.43 487.43 126.0K
10:59 487.39 487.58 487.39 487.58 109.6K
11:00 487.41 487.56 487.32 487.56 170.5K
11:01 487.54 488.25 487.54 488.25 197.3K
11:02 488.37 488.69 488.37 488.69 120.9K
11:03 488.78 489.11 488.72 489.11 127.6K
11:04 489.15 489.15 488.79 488.79 167.8K
11:05 488.94 488.94 488.45 488.45 143.4K
11:06 488.30 488.30 487.83 487.83 176.5K
11:07 487.43 487.43 486.92 486.92 296.4K
11:08 486.80 486.80 486.40 486.40 144.8K
11:09 486.41 486.44 486.06 486.06 174.4K
11:10 485.72 485.72 485.55 485.69 213.4K
11:11 485.56 485.77 485.56 485.64 173.1K
11:12 485.60 485.60 485.44 485.44 112.4K
11:13 485.43 485.99 485.43 485.83 191.6K
11:14 485.77 485.84 484.51 484.51 498.3K
11:15 484.16 484.16 482.85 482.85 361.6K
11:16 482.85 482.85 482.60 482.76 352.0K
11:17 483.04 483.18 482.86 482.87 155.9K
11:18 482.94 483.09 482.94 482.96 185.1K
11:19 483.15 483.36 483.15 483.23 172.4K
11:20 483.31 484.17 483.31 484.13 130.1K
11:21 484.29 484.29 483.84 483.84 152.5K
11:22 483.74 483.74 483.32 483.38 120.9K
11:23 483.36 483.36 483.01 483.01 149.7K
11:24 482.98 482.98 482.16 482.16 192.4K
11:25 482.19 482.71 482.19 482.52 271.0K
11:26 482.30 482.30 481.79 481.85 241.8K
11:27 481.74 481.92 481.74 481.92 305.1K
11:28 481.99 482.18 481.99 482.16 172.7K
11:29 482.17 482.17 481.67 481.67 194.6K
11:30 481.51 482.06 481.51 482.06 252.9K
11:31 482.43 482.66 482.41 482.53 205.0K
11:32 482.45 482.50 482.44 482.50 156.5K
11:33 482.51 483.08 482.51 483.06 160.2K
11:34 482.80 482.88 482.80 482.88 98.6K
11:35 482.94 483.42 482.94 483.42 147.5K
11:36 483.42 483.78 483.42 483.71 162.9K
11:37 483.82 483.82 483.53 483.63 101.3K
11:38 483.77 484.05 483.69 483.69 139.3K
11:39 483.83 483.85 483.75 483.79 145.8K
11:40 483.67 484.25 483.67 484.25 135.7K
11:41 484.72 485.35 484.72 485.35 174.0K
11:42 485.66 485.81 485.66 485.75 144.7K
11:43 485.60 485.88 485.60 485.87 120.0K
11:44 485.93 486.09 485.81 486.09 124.5K
11:45 486.41 486.41 486.18 486.18 109.8K
11:46 486.01 486.07 485.82 485.82 148.2K
11:47 485.63 485.79 485.63 485.79 96.8K
11:48 485.82 485.83 485.80 485.83 78.2K
11:49 485.92 486.34 485.92 486.17 125.5K
11:50 486.15 486.71 486.15 486.71 95.0K
11:51 486.72 486.72 486.27 486.27 103.2K
11:52 486.25 486.49 486.25 486.49 85.3K
11:53 486.49 486.49 486.23 486.25 136.3K
11:54 486.26 486.27 486.16 486.16 73.2K
11:55 486.18 486.41 486.18 486.41 79.3K
11:56 486.21 486.62 486.20 486.62 102.3K
11:57 486.60 486.60 486.38 486.38 81.7K
11:58 486.37 486.37 486.10 486.14 88.2K
11:59 486.32 486.36 486.32 486.32 105.5K
12:00 486.13 486.13 485.47 485.55 279.4K
12:01 485.88 485.97 485.80 485.80 74.3K
12:02 485.62 485.72 485.50 485.72 150.8K
12:03 485.68 485.68 485.46 485.47 74.9K
12:04 485.62 485.86 485.62 485.86 88.2K
12:05 485.88 485.92 485.77 485.92 100.6K
12:06 485.86 485.95 485.86 485.95 101.7K
12:07 485.85 485.98 485.85 485.98 55.3K
12:08 485.95 485.95 485.55 485.67 107.3K
12:09 485.62 485.62 485.44 485.47 113.5K
12:10 485.54 485.66 485.36 485.36 132.2K
12:11 485.39 485.62 485.39 485.62 139.4K
12:12 485.77 485.81 485.51 485.51 139.7K
12:13 485.46 485.88 485.46 485.88 138.4K
12:14 485.90 485.90 485.67 485.67 166.1K
12:15 485.77 485.77 485.73 485.73 83.0K
12:16 485.69 485.84 485.69 485.76 96.7K
12:17 485.78 485.93 485.76 485.76 124.7K
12:18 485.45 485.45 485.01 485.21 208.8K
12:19 485.31 485.52 485.31 485.52 86.0K
12:20 485.61 485.61 485.31 485.31 113.6K
12:21 485.41 485.56 485.00 485.00 125.8K
12:22 484.83 484.83 484.74 484.79 134.7K
12:23 484.77 484.77 484.70 484.70 117.1K
12:24 484.84 484.90 484.80 484.89 154.6K
12:25 484.89 485.16 484.89 485.15 104.6K
12:26 485.14 485.50 485.07 485.50 131.2K
12:27 485.74 485.74 485.65 485.65 114.8K
12:28 485.57 485.71 485.57 485.67 93.1K
12:29 485.64 485.76 485.57 485.76 80.2K
12:30 485.61 485.62 485.52 485.62 131.8K
12:31 485.62 485.63 485.46 485.63 91.0K
12:32 485.69 485.69 485.63 485.67 62.7K
12:33 485.71 485.90 485.67 485.67 99.8K
12:34 485.49 485.52 485.35 485.52 85.0K
12:35 485.63 485.63 485.45 485.45 83.8K
12:36 485.52 485.52 485.46 485.51 58.0K
12:37 485.49 485.50 485.47 485.50 68.6K
12:38 485.45 485.50 485.35 485.35 102.8K
12:39 485.47 485.53 485.41 485.41 86.8K
12:40 485.38 485.49 485.34 485.49 115.2K
12:41 485.41 485.41 485.06 485.06 138.0K
12:42 484.92 484.92 484.77 484.77 165.4K
12:43 484.83 484.83 484.71 484.72 76.9K
12:44 484.43 484.43 484.16 484.26 248.5K
12:45 484.23 484.23 483.83 483.86 136.6K
12:46 483.76 483.77 483.70 483.77 98.1K
12:47 483.69 483.73 483.66 483.66 110.1K
12:48 483.72 483.72 483.46 483.46 132.2K
12:49 483.68 483.70 483.61 483.70 178.1K
12:50 483.70 483.70 483.58 483.58 160.5K
12:51 483.71 484.08 483.71 484.08 130.8K
12:52 483.98 484.09 483.85 484.09 156.1K
12:53 484.13 484.13 484.00 484.01 108.9K
12:54 484.10 484.22 484.10 484.11 139.8K
12:55 484.18 484.26 484.18 484.19 87.9K
12:56 484.10 484.10 483.95 483.95 145.6K
12:57 483.94 484.03 483.94 484.03 62.3K
12:58 483.86 483.86 483.41 483.41 141.3K
12:59 483.48 483.63 483.48 483.63 145.8K
13:00 483.59 486.40 483.59 486.40 527.2K
13:01 486.33 486.33 486.13 486.13 259.3K
13:02 486.09 486.09 485.06 485.06 160.3K
13:03 484.99 484.99 484.56 484.56 186.1K
13:04 484.37 484.37 484.01 484.13 99.5K
13:05 484.03 484.13 484.03 484.13 118.6K
13:06 484.29 484.29 483.87 483.87 229.6K
13:07 483.89 484.18 483.89 484.18 102.6K
13:08 484.38 484.43 484.32 484.43 76.2K
13:09 484.66 484.66 484.54 484.62 95.9K
13:10 484.56 484.57 484.28 484.36 130.9K
13:11 484.45 484.45 484.07 484.07 81.1K
13:12 483.99 484.46 483.99 484.46 91.4K
13:13 484.56 484.90 484.56 484.90 184.3K
13:14 484.98 485.66 484.98 485.66 136.0K
13:15 485.78 485.89 485.70 485.89 122.1K
13:16 486.02 486.35 486.02 486.25 182.9K
13:17 486.35 486.35 486.29 486.30 72.7K
13:18 486.36 486.51 486.36 486.45 80.5K
13:19 486.47 486.76 486.47 486.64 97.3K
13:20 486.62 486.62 486.33 486.33 137.0K
13:21 486.27 486.34 486.02 486.09 138.2K
13:22 486.06 486.34 486.06 486.34 107.0K
13:23 486.38 486.53 486.38 486.53 80.4K
13:24 486.58 486.76 486.58 486.75 90.7K
13:25 486.75 486.76 486.72 486.76 60.4K
13:26 486.80 486.88 486.80 486.88 86.1K
13:27 486.76 486.78 486.57 486.57 100.1K
13:28 486.72 486.72 486.67 486.67 65.0K
13:29 486.79 487.52 486.79 487.52 182.5K
13:30 487.61 487.61 487.25 487.25 97.5K
13:31 487.27 487.27 486.77 486.77 99.3K
13:32 486.59 486.59 486.51 486.59 111.4K
13:33 486.78 486.78 486.65 486.75 81.2K
13:34 486.75 486.98 486.75 486.94 79.0K
13:35 486.98 487.04 486.80 486.81 169.7K
13:36 486.82 487.63 486.82 487.63 134.2K
13:37 487.59 487.62 487.51 487.62 101.9K
13:38 487.50 487.69 487.50 487.69 94.9K
13:39 487.86 488.25 487.86 488.25 137.6K
13:40 488.38 488.38 488.16 488.16 125.4K
13:41 488.05 488.15 488.05 488.15 102.6K
13:42 488.22 488.57 488.22 488.57 92.8K
13:43 488.62 488.73 488.62 488.71 153.6K
13:44 488.76 488.88 488.76 488.84 97.2K
13:45 488.86 489.12 488.86 489.12 161.8K
13:46 488.72 489.36 488.29 489.36 369.3K
13:47 489.49 489.58 489.41 489.47 152.1K
13:48 489.40 489.55 489.39 489.55 135.5K
13:49 489.57 489.57 489.25 489.30 127.9K
13:50 489.47 489.84 489.47 489.84 94.5K
13:51 489.86 489.86 489.73 489.73 122.7K
13:52 489.62 489.62 489.49 489.49 85.1K
13:53 489.46 489.57 489.44 489.57 63.9K
13:54 489.58 489.71 489.57 489.71 104.2K
13:55 489.59 489.59 489.48 489.53 82.0K
13:56 489.57 489.57 489.48 489.48 74.4K
13:57 489.57 489.61 489.57 489.61 51.9K
13:58 489.64 490.03 489.64 489.98 103.6K
13:59 490.02 490.14 490.02 490.14 62.0K
14:00 490.20 490.77 490.20 490.77 105.4K
14:01 490.71 490.71 490.36 490.36 120.2K
14:02 490.25 490.45 490.25 490.45 81.5K
14:03 490.47 490.54 490.19 490.19 108.8K
14:04 490.18 490.18 490.01 490.08 138.1K
14:05 489.99 489.99 489.73 489.73 102.9K
14:06 489.62 489.62 489.20 489.20 112.0K
14:07 489.30 489.66 489.30 489.66 80.3K
14:08 489.69 489.91 489.69 489.70 81.5K
14:09 489.69 489.69 489.66 489.68 65.8K
14:10 489.61 490.04 489.61 489.89 91.1K
14:11 489.64 489.64 489.41 489.41 129.5K
14:12 489.32 489.32 489.10 489.17 107.0K
14:13 489.20 489.56 489.20 489.56 70.0K
14:14 489.56 489.57 489.51 489.55 86.0K
14:15 489.47 489.47 489.33 489.42 101.8K
14:16 489.76 490.13 489.76 490.09 223.1K
14:17 489.84 489.98 489.84 489.92 118.2K
14:18 489.98 490.23 489.97 490.23 120.6K
14:19 490.26 490.26 490.12 490.14 103.3K
14:20 490.15 490.18 490.15 490.17 76.8K
14:21 490.16 490.21 489.94 490.04 98.1K
14:22 490.18 490.53 490.18 490.42 115.5K
14:23 490.47 490.47 490.12 490.12 104.1K
14:24 490.17 490.17 490.08 490.10 74.8K
14:25 490.23 490.23 489.95 489.95 122.8K
14:26 489.58 489.58 489.29 489.40 154.1K
14:27 489.35 489.35 489.22 489.22 70.1K
14:28 489.25 489.25 489.04 489.11 130.4K
14:29 489.12 489.14 488.99 488.99 181.3K
14:30 489.03 489.37 489.03 489.34 195.6K
14:31 489.20 489.20 488.46 488.46 204.9K
14:32 488.52 488.52 488.39 488.39 81.0K
14:33 488.40 488.62 488.40 488.62 138.6K
14:34 488.53 488.73 488.53 488.71 98.5K
14:35 488.68 488.92 488.68 488.92 140.7K
14:36 488.91 489.05 488.91 489.05 108.1K
14:37 489.06 489.41 489.06 489.41 97.4K
14:38 489.36 489.42 489.32 489.41 69.6K
14:39 489.37 489.39 489.31 489.39 94.1K
14:40 489.43 489.43 489.32 489.36 111.4K
14:41 489.60 489.74 489.60 489.74 97.9K
14:42 489.66 489.66 489.45 489.45 112.6K
14:43 489.35 489.39 489.35 489.39 91.8K
14:44 489.38 489.56 489.38 489.47 86.9K
14:45 489.27 489.27 488.78 488.84 164.4K
14:46 488.83 489.03 488.83 488.99 97.8K
14:47 489.13 489.23 489.12 489.12 77.3K
14:48 488.92 488.92 488.69 488.84 109.9K
14:49 488.86 488.89 488.78 488.84 63.4K
14:50 488.78 488.78 488.69 488.71 64.5K
14:51 488.70 488.70 488.19 488.19 138.3K
14:52 488.20 488.21 488.19 488.21 49.0K
14:53 488.25 488.25 488.15 488.19 87.0K
14:54 488.14 488.14 487.92 487.92 125.9K
14:55 487.87 487.88 487.45 487.45 119.0K
14:56 487.30 487.30 487.15 487.15 175.2K
14:57 487.17 487.33 487.17 487.27 94.0K
14:58 487.21 487.21 487.03 487.04 123.3K
14:59 487.06 487.34 487.06 487.31 570.1K
15:00 487.20 488.15 487.20 488.14 250.2K
15:01 488.20 488.20 488.04 488.19 91.2K
15:02 488.12 488.12 487.92 487.93 83.8K
15:03 487.76 487.76 487.49 487.52 110.4K
15:04 487.56 487.56 487.29 487.29 79.9K
15:05 487.44 487.44 487.40 487.41 107.7K
15:06 487.40 487.40 487.07 487.07 92.0K
15:07 487.14 487.23 487.12 487.23 87.7K
15:08 487.22 487.26 487.22 487.23 93.7K
15:09 487.18 487.24 487.11 487.11 111.6K
15:10 487.07 487.10 486.96 487.10 170.9K
15:11 487.08 487.08 486.92 487.01 79.5K
15:12 486.98 487.18 486.98 487.18 147.5K
15:13 487.22 487.24 487.20 487.20 85.0K
15:14 487.24 487.24 487.07 487.11 91.1K
15:15 487.11 487.11 486.81 486.81 244.6K
15:16 486.84 486.84 486.64 486.75 103.8K
15:17 487.06 487.40 487.06 487.34 181.9K
15:18 487.37 488.00 487.37 488.00 209.3K
15:19 488.12 488.12 488.02 488.11 128.4K
15:20 488.13 488.14 487.91 487.91 111.3K
15:21 487.73 487.73 487.57 487.57 122.6K
15:22 487.66 487.84 487.66 487.81 134.2K
15:23 487.68 487.68 487.52 487.54 100.9K
15:24 487.55 487.63 487.53 487.63 199.3K
15:25 487.67 487.72 487.67 487.67 155.2K
15:26 487.54 487.62 487.53 487.62 160.8K
15:27 487.58 487.58 487.51 487.51 103.3K
15:28 487.53 487.53 487.36 487.36 107.0K
15:29 487.32 487.32 487.21 487.21 113.7K
15:30 487.00 487.15 487.00 487.14 178.1K
15:31 487.21 487.35 487.21 487.30 158.7K
15:32 487.35 488.16 487.35 488.16 232.9K
15:33 488.06 488.18 488.05 488.06 153.9K
15:34 488.14 488.16 488.12 488.12 139.6K
15:35 488.10 488.10 487.66 487.66 238.3K
15:36 487.63 487.63 487.56 487.56 138.8K
15:37 487.56 487.94 487.56 487.87 308.7K
15:38 487.90 488.11 487.88 487.88 217.8K
15:39 487.87 487.87 487.55 487.55 172.2K
15:40 487.43 487.43 487.04 487.04 166.9K
15:41 487.03 487.03 486.62 486.62 210.3K
15:42 486.68 486.78 486.62 486.67 198.5K
15:43 486.61 486.63 486.52 486.52 133.8K
15:44 486.47 486.47 486.41 486.44 190.6K
15:45 486.35 486.40 486.34 486.38 246.0K
15:46 486.30 486.30 486.11 486.11 275.9K
15:47 486.15 486.18 486.08 486.08 328.6K
15:48 485.94 485.94 485.84 485.91 283.0K
15:49 486.02 486.23 486.02 486.23 240.0K
15:50 486.17 486.48 486.17 486.30 598.3K
15:51 486.30 486.70 486.19 486.70 402.7K
15:52 486.97 487.19 486.96 487.19 311.8K
15:53 487.20 487.35 487.20 487.27 278.7K
15:54 487.14 487.59 487.14 487.59 402.5K
15:55 487.57 487.70 487.54 487.62 593.2K
15:56 487.46 487.54 487.45 487.54 538.9K
15:57 487.54 487.54 487.43 487.48 626.6K
15:58 487.45 487.45 487.36 487.37 571.0K
15:59 487.39 487.39 487.13 487.13 1,322.3K
16:00 486.95 486.96 486.95 486.96 55,475.7K
16:01 486.96 486.96 486.96 486.96 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据