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
09:30 490.06 493.12 490.06 493.04 10,697.1K
09:31 492.37 492.37 492.03 492.12 173.4K
09:32 492.21 492.55 492.21 492.51 75.8K
09:33 492.48 492.77 492.48 492.68 97.1K
09:34 492.61 492.77 492.61 492.77 74.8K
09:35 493.00 493.21 492.84 492.84 93.7K
09:36 492.85 492.93 492.79 492.93 94.1K
09:37 492.97 493.17 492.97 493.17 91.9K
09:38 493.23 493.40 493.23 493.40 89.1K
09:39 493.40 493.58 493.40 493.46 79.2K
09:40 493.57 493.57 493.19 493.45 127.9K
09:41 493.17 493.23 493.08 493.23 88.8K
09:42 493.23 493.47 493.23 493.47 113.0K
09:43 493.66 494.00 493.64 494.00 88.3K
09:44 493.91 494.51 493.91 494.51 131.0K
09:45 494.62 494.62 494.54 494.62 113.3K
09:46 494.48 494.63 494.37 494.37 106.2K
09:47 494.11 494.11 493.95 493.95 89.7K
09:48 493.96 494.03 493.90 493.90 101.8K
09:49 493.71 493.99 493.57 493.99 97.5K
09:50 494.44 494.72 494.44 494.59 142.3K
09:51 494.59 494.72 494.59 494.72 79.4K
09:52 494.68 494.80 494.68 494.70 88.3K
09:53 494.67 494.86 494.67 494.86 95.1K
09:54 494.86 494.96 494.86 494.96 86.6K
09:55 494.90 494.92 494.88 494.88 148.5K
09:56 494.89 494.90 494.70 494.70 87.1K
09:57 494.71 494.73 494.70 494.70 104.7K
09:58 494.73 494.83 494.73 494.83 61.3K
09:59 494.88 494.88 494.71 494.71 84.2K
10:00 494.76 494.90 494.69 494.69 164.3K
10:01 494.60 494.68 494.60 494.68 102.1K
10:02 494.61 494.76 494.61 494.76 47.9K
10:03 494.86 494.98 494.86 494.98 46.1K
10:04 495.33 495.40 495.33 495.39 134.0K
10:05 495.33 495.51 495.33 495.51 101.2K
10:06 495.59 495.59 495.49 495.49 106.5K
10:07 495.42 495.42 495.35 495.35 42.7K
10:08 495.32 495.38 495.04 495.04 64.6K
10:09 494.86 494.89 494.84 494.89 53.2K
10:10 494.89 494.89 494.70 494.72 55.7K
10:11 494.69 494.69 494.52 494.52 57.4K
10:12 494.43 494.46 494.43 494.45 64.9K
10:13 494.38 494.55 494.38 494.55 80.7K
10:14 494.58 494.58 494.53 494.53 78.7K
10:15 494.53 494.57 494.08 494.08 77.3K
10:16 494.06 494.06 494.01 494.01 59.9K
10:17 494.09 494.09 493.95 494.00 44.5K
10:18 493.88 493.88 493.82 493.84 94.3K
10:19 493.78 493.78 493.65 493.73 62.6K
10:20 493.70 493.91 493.70 493.91 38.3K
10:21 493.99 494.11 493.93 494.11 103.8K
10:22 494.13 494.35 494.13 494.22 99.1K
10:23 494.20 494.24 494.20 494.20 67.1K
10:24 494.08 494.09 494.07 494.09 36.1K
10:25 494.10 494.10 494.03 494.08 34.7K
10:26 494.13 494.19 494.10 494.19 25.8K
10:27 494.22 494.30 494.22 494.29 37.6K
10:28 494.40 494.51 494.40 494.51 56.2K
10:29 494.55 494.58 494.55 494.58 66.1K
10:30 494.63 494.76 494.63 494.76 55.9K
10:31 494.75 494.82 494.75 494.82 62.0K
10:32 494.84 494.84 494.82 494.82 45.3K
10:33 494.80 494.88 494.80 494.88 25.5K
10:34 494.88 494.90 494.86 494.90 48.3K
10:35 494.84 494.84 494.78 494.82 62.1K
10:36 494.85 494.85 494.81 494.81 43.6K
10:37 494.82 494.82 494.73 494.74 44.6K
10:38 494.76 494.84 494.76 494.76 46.1K
10:39 494.81 494.93 494.81 494.93 42.2K
10:40 494.99 494.99 494.92 494.97 43.1K
10:41 494.98 495.15 494.98 495.15 47.8K
10:42 495.17 495.17 495.11 495.13 37.7K
10:43 495.16 495.16 495.11 495.12 41.4K
10:44 495.21 495.28 495.21 495.24 80.0K
10:45 495.24 495.41 495.24 495.41 50.1K
10:46 495.43 495.44 495.39 495.39 46.9K
10:47 495.38 495.79 495.38 495.79 180.0K
10:48 495.79 495.85 495.79 495.84 123.3K
10:49 495.82 495.87 495.82 495.87 54.6K
10:50 495.84 495.97 495.84 495.97 107.7K
10:51 495.98 495.98 495.81 495.81 81.8K
10:52 495.80 496.12 495.80 496.12 171.9K
10:53 496.14 496.16 496.13 496.13 73.0K
10:54 496.19 496.21 496.19 496.21 115.6K
10:55 496.29 496.29 496.16 496.17 80.9K
10:56 496.17 496.17 496.09 496.09 49.2K
10:57 496.09 496.09 496.00 496.00 47.2K
10:58 495.93 495.93 495.81 495.90 71.4K
10:59 495.86 495.86 495.78 495.78 44.8K
11:00 495.76 495.90 495.76 495.90 92.6K
11:01 495.95 495.95 495.89 495.91 54.1K
11:02 495.91 495.99 495.91 495.99 40.0K
11:03 495.98 495.98 495.96 495.98 30.7K
11:04 495.93 496.00 495.93 495.96 62.4K
11:05 495.95 496.00 495.95 495.99 69.0K
11:06 495.90 495.90 495.71 495.71 117.1K
11:07 495.78 495.78 495.63 495.63 64.6K
11:08 495.64 495.66 495.64 495.64 37.8K
11:09 495.64 495.67 495.54 495.54 45.8K
11:10 495.53 495.60 495.53 495.60 38.4K
11:11 495.61 495.61 495.44 495.44 64.4K
11:12 495.48 495.57 495.47 495.57 76.2K
11:13 495.64 495.70 495.64 495.70 66.8K
11:14 495.73 495.73 495.64 495.64 65.7K
11:15 495.63 495.77 495.63 495.77 80.2K
11:16 495.78 495.85 495.78 495.84 101.8K
11:17 495.88 495.95 495.88 495.93 77.3K
11:18 495.90 496.04 495.90 496.04 64.9K
11:19 496.11 496.14 496.10 496.10 57.7K
11:20 496.14 496.19 496.14 496.16 60.5K
11:21 496.21 496.41 496.21 496.41 69.3K
11:22 496.40 496.52 496.40 496.52 75.0K
11:23 496.47 496.47 496.30 496.30 103.1K
11:24 496.28 496.28 496.26 496.27 51.1K
11:25 496.24 496.24 495.97 495.99 62.2K
11:26 495.99 496.05 495.99 496.05 35.7K
11:27 496.05 496.05 495.89 495.89 65.4K
11:28 495.72 495.72 495.64 495.64 78.1K
11:29 495.58 495.58 495.53 495.53 39.1K
11:30 495.53 495.53 495.42 495.50 50.1K
11:31 495.46 495.66 495.46 495.66 72.0K
11:32 495.71 495.93 495.71 495.93 66.7K
11:33 495.91 496.02 495.91 496.02 35.9K
11:34 496.13 496.29 496.13 496.29 79.7K
11:35 496.37 496.41 496.37 496.39 62.6K
11:36 496.37 496.42 496.37 496.42 49.3K
11:37 496.42 496.42 496.32 496.32 57.8K
11:38 496.29 496.29 496.13 496.13 62.7K
11:39 496.13 496.13 495.80 495.80 62.8K
11:40 495.78 495.79 495.73 495.73 45.3K
11:41 495.65 495.65 495.36 495.36 73.4K
11:42 495.38 495.38 495.27 495.27 55.3K
11:43 495.25 495.25 495.20 495.24 38.0K
11:44 495.27 495.40 495.27 495.40 42.7K
11:45 495.43 495.43 495.25 495.25 62.1K
11:46 495.18 495.21 495.16 495.18 95.8K
11:47 495.16 495.16 495.00 495.00 56.6K
11:48 495.07 495.07 495.00 495.00 48.5K
11:49 494.97 494.97 494.86 494.86 40.6K
11:50 494.79 494.79 494.61 494.61 64.3K
11:51 494.53 494.53 494.21 494.21 59.9K
11:52 494.24 494.24 494.09 494.09 58.5K
11:53 494.06 494.21 494.06 494.21 77.4K
11:54 494.24 494.32 494.24 494.32 91.6K
11:55 494.33 494.54 494.32 494.54 107.0K
11:56 494.64 494.82 494.64 494.82 68.1K
11:57 494.83 494.96 494.83 494.96 44.6K
11:58 494.98 494.98 494.81 494.82 67.2K
11:59 494.84 494.87 494.81 494.81 75.0K
12:00 494.67 494.67 494.57 494.60 75.4K
12:01 494.61 494.80 494.61 494.80 41.8K
12:02 494.84 494.93 494.84 494.93 28.8K
12:03 494.95 494.95 494.80 494.81 49.1K
12:04 494.76 494.76 494.73 494.75 32.7K
12:05 494.80 494.90 494.80 494.90 31.1K
12:06 494.90 494.90 494.74 494.76 49.5K
12:07 494.78 494.90 494.78 494.90 42.3K
12:08 494.87 494.87 494.82 494.82 49.7K
12:09 494.86 494.89 494.79 494.79 37.4K
12:10 494.82 494.87 494.82 494.87 29.7K
12:11 494.84 494.84 494.43 494.43 121.8K
12:12 494.36 494.36 494.24 494.24 50.5K
12:13 494.31 494.52 494.31 494.52 48.6K
12:14 494.57 494.82 494.57 494.82 42.1K
12:15 494.81 494.87 494.76 494.86 44.3K
12:16 494.85 494.94 494.80 494.94 75.7K
12:17 494.97 495.11 494.97 495.11 68.3K
12:18 495.06 495.13 495.05 495.13 56.1K
12:19 495.37 495.63 495.37 495.63 170.5K
12:20 495.59 495.65 495.59 495.64 60.0K
12:21 495.62 495.69 495.62 495.69 46.6K
12:22 495.77 495.78 495.75 495.78 69.4K
12:23 495.75 495.75 495.67 495.67 35.6K
12:24 495.60 495.60 495.45 495.46 72.5K
12:25 495.50 495.50 495.43 495.43 32.2K
12:26 495.44 495.44 495.26 495.26 50.0K
12:27 495.23 495.23 495.12 495.12 45.8K
12:28 495.00 495.16 495.00 495.16 55.1K
12:29 495.16 495.19 495.16 495.16 20.7K
12:30 495.15 495.18 495.15 495.16 32.9K
12:31 495.25 495.35 495.25 495.35 47.6K
12:32 495.39 495.65 495.39 495.65 39.4K
12:33 495.66 495.77 495.66 495.77 56.2K
12:34 495.85 496.13 495.85 496.13 112.1K
12:35 496.12 496.13 496.11 496.11 65.6K
12:36 496.12 496.13 496.10 496.13 88.9K
12:37 496.07 496.07 495.96 495.96 72.9K
12:38 495.96 495.96 495.81 495.81 40.1K
12:39 495.78 495.80 495.74 495.74 40.1K
12:40 495.73 495.73 495.70 495.71 26.7K
12:41 495.72 495.78 495.72 495.78 29.6K
12:42 495.80 495.80 495.75 495.75 25.5K
12:43 495.76 495.86 495.75 495.86 39.4K
12:44 495.87 495.87 495.82 495.85 55.6K
12:45 495.87 495.92 495.87 495.92 20.2K
12:46 495.91 495.91 495.85 495.86 26.1K
12:47 495.87 495.94 495.87 495.91 34.5K
12:48 495.92 496.05 495.92 496.05 34.0K
12:49 496.06 496.06 496.02 496.02 72.9K
12:50 496.03 496.03 495.93 495.94 55.8K
12:51 495.93 495.93 495.73 495.73 55.3K
12:52 495.73 495.73 495.66 495.67 27.2K
12:53 495.63 495.73 495.61 495.73 48.1K
12:54 495.78 495.78 495.75 495.78 32.8K
12:55 495.81 495.85 495.81 495.85 24.5K
12:56 495.84 495.84 495.73 495.73 32.2K
12:57 495.75 495.75 495.71 495.71 22.2K
12:58 495.69 495.69 495.64 495.64 34.3K
12:59 495.62 495.68 495.62 495.68 34.5K
13:00 495.69 496.89 495.69 496.86 644.4K
13:01 496.79 496.79 496.51 496.51 241.7K
13:02 496.48 496.51 496.35 496.35 103.0K
13:03 496.51 496.51 496.34 496.38 79.1K
13:04 496.38 496.45 496.38 496.38 41.5K
13:05 496.41 496.44 496.41 496.44 40.0K
13:06 496.33 496.33 496.16 496.18 64.0K
13:07 496.20 496.20 496.12 496.12 26.5K
13:08 496.12 496.12 496.05 496.09 44.4K
13:09 496.04 496.04 495.93 495.96 33.0K
13:10 496.01 496.02 495.93 495.93 50.4K
13:11 495.91 495.94 495.91 495.94 28.9K
13:12 495.91 495.91 495.81 495.84 56.2K
13:13 495.83 495.85 495.83 495.83 42.3K
13:14 495.81 495.81 495.67 495.67 49.0K
13:15 495.68 495.68 495.61 495.61 36.9K
13:16 495.59 495.59 495.58 495.59 19.7K
13:17 495.50 495.56 495.50 495.56 45.2K
13:18 495.58 495.73 495.58 495.73 39.4K
13:19 495.75 495.85 495.75 495.85 41.7K
13:20 495.86 495.97 495.86 495.97 61.8K
13:21 495.96 496.12 495.95 496.12 61.2K
13:22 496.20 496.28 496.20 496.26 95.4K
13:23 496.20 496.28 496.20 496.26 70.9K
13:24 496.27 496.28 496.26 496.26 51.9K
13:25 496.25 496.27 496.19 496.27 54.8K
13:26 496.26 496.30 496.23 496.23 54.3K
13:27 496.20 496.20 496.07 496.07 39.9K
13:28 496.12 496.12 495.98 495.98 29.5K
13:29 495.97 495.97 495.85 495.85 40.8K
13:30 495.88 496.00 495.88 496.00 23.2K
13:31 496.00 496.00 495.90 495.90 31.4K
13:32 495.85 495.97 495.85 495.97 39.1K
13:33 496.02 496.17 496.02 496.17 51.9K
13:34 496.21 496.24 496.20 496.20 45.2K
13:35 496.20 496.20 496.17 496.19 43.6K
13:36 496.19 496.32 496.19 496.32 61.7K
13:37 496.32 496.36 496.31 496.36 41.7K
13:38 496.36 496.40 496.32 496.32 80.7K
13:39 496.32 496.32 496.27 496.27 30.8K
13:40 496.32 496.32 496.27 496.27 82.5K
13:41 496.25 496.29 496.25 496.29 33.7K
13:42 496.42 496.48 496.42 496.48 96.2K
13:43 496.49 496.51 496.49 496.50 58.9K
13:44 496.49 496.49 496.22 496.22 89.2K
13:45 496.22 496.22 496.15 496.21 74.4K
13:46 496.38 496.45 496.38 496.45 101.2K
13:47 496.45 496.46 496.42 496.42 40.4K
13:48 496.41 496.64 496.41 496.64 70.2K
13:49 496.67 496.79 496.67 496.79 51.1K
13:50 496.85 496.94 496.85 496.89 81.8K
13:51 496.85 497.07 496.85 497.07 67.3K
13:52 497.14 497.19 497.14 497.18 92.3K
13:53 497.21 497.34 497.21 497.30 59.3K
13:54 497.36 497.36 497.20 497.20 63.5K
13:55 497.19 497.22 497.17 497.17 40.6K
13:56 497.18 497.18 497.10 497.13 41.1K
13:57 497.13 497.23 497.13 497.22 51.6K
13:58 497.22 497.22 497.17 497.21 56.8K
13:59 497.20 497.23 497.20 497.22 30.3K
14:00 497.19 497.26 497.19 497.26 47.6K
14:01 497.25 497.33 497.25 497.30 25.6K
14:02 497.31 497.31 497.26 497.28 44.2K
14:03 497.29 497.29 497.24 497.27 50.6K
14:04 497.28 497.28 497.23 497.25 66.7K
14:05 497.25 497.25 497.07 497.07 72.7K
14:06 497.09 497.17 497.09 497.17 41.8K
14:07 497.28 497.31 497.28 497.29 41.6K
14:08 497.30 497.30 497.25 497.27 29.6K
14:09 497.27 497.27 497.26 497.27 18.0K
14:10 497.31 497.33 497.31 497.32 31.9K
14:11 497.34 497.39 497.34 497.39 59.9K
14:12 497.38 497.38 497.27 497.27 43.9K
14:13 497.29 497.40 497.29 497.37 54.8K
14:14 497.36 497.37 497.36 497.37 32.8K
14:15 497.36 497.38 497.34 497.38 29.9K
14:16 497.38 497.46 497.38 497.46 35.8K
14:17 497.48 497.53 497.48 497.53 57.8K
14:18 497.56 497.59 497.56 497.59 48.1K
14:19 497.59 497.63 497.55 497.55 49.3K
14:20 497.59 497.60 497.59 497.60 42.0K
14:21 497.63 497.75 497.63 497.75 51.0K
14:22 497.71 497.77 497.71 497.77 66.2K
14:23 497.77 497.77 497.73 497.76 40.7K
14:24 497.79 497.82 497.79 497.80 78.7K
14:25 497.80 497.84 497.80 497.84 47.4K
14:26 497.81 497.81 497.76 497.78 91.4K
14:27 497.80 497.99 497.80 497.99 58.8K
14:28 497.98 497.99 497.97 497.99 32.8K
14:29 498.00 498.10 498.00 498.10 76.5K
14:30 498.10 498.12 498.04 498.12 100.7K
14:31 498.13 498.16 498.12 498.12 80.7K
14:32 498.13 498.21 498.13 498.21 34.7K
14:33 498.17 498.17 498.06 498.06 55.9K
14:34 498.02 498.07 498.02 498.06 54.2K
14:35 498.09 498.09 498.02 498.02 42.4K
14:36 498.07 498.15 498.07 498.12 51.1K
14:37 498.08 498.12 498.06 498.06 54.1K
14:38 498.05 498.05 498.01 498.01 31.7K
14:39 498.04 498.04 498.01 498.01 43.0K
14:40 498.00 498.05 497.99 498.05 26.4K
14:41 498.04 498.04 498.03 498.03 31.3K
14:42 498.06 498.14 498.06 498.14 48.0K
14:43 498.18 498.26 498.18 498.26 62.0K
14:44 498.23 498.24 498.23 498.23 36.8K
14:45 498.24 498.24 498.17 498.17 54.6K
14:46 498.14 498.24 498.14 498.24 61.2K
14:47 498.22 498.27 498.22 498.27 78.9K
14:48 498.22 498.22 498.20 498.21 44.2K
14:49 498.20 498.30 498.20 498.30 33.4K
14:50 498.36 498.44 498.36 498.44 51.7K
14:51 498.47 498.47 498.42 498.43 58.3K
14:52 498.38 498.41 498.35 498.41 94.2K
14:53 498.45 498.53 498.45 498.53 65.3K
14:54 498.50 498.50 498.43 498.44 78.4K
14:55 498.45 498.45 498.43 498.45 59.3K
14:56 498.48 498.65 498.48 498.65 103.6K
14:57 498.75 498.75 498.69 498.71 98.6K
14:58 498.70 498.71 498.70 498.71 54.1K
14:59 498.75 498.75 498.64 498.64 56.2K
15:00 498.54 498.54 498.49 498.52 103.1K
15:01 498.45 498.51 498.45 498.46 69.7K
15:02 498.44 498.44 498.40 498.40 48.9K
15:03 498.38 498.38 498.28 498.28 93.7K
15:04 498.27 498.27 498.19 498.20 61.0K
15:05 498.25 498.25 498.18 498.18 64.3K
15:06 498.16 498.17 498.15 498.15 26.8K
15:07 498.14 498.18 498.14 498.17 34.0K
15:08 498.20 498.22 498.19 498.22 58.0K
15:09 498.23 498.34 498.23 498.34 61.7K
15:10 498.37 498.37 498.34 498.37 51.8K
15:11 498.40 498.40 498.37 498.38 73.7K
15:12 498.39 498.48 498.39 498.48 57.1K
15:13 498.51 498.56 498.51 498.56 42.0K
15:14 498.59 498.59 498.55 498.55 42.0K
15:15 498.55 498.55 498.50 498.52 55.0K
15:16 498.51 498.51 498.46 498.51 86.3K
15:17 498.49 498.49 498.46 498.47 58.3K
15:18 498.45 498.45 498.25 498.25 85.0K
15:19 498.19 498.20 498.19 498.20 97.4K
15:20 498.17 498.17 498.08 498.08 65.3K
15:21 498.08 498.15 498.08 498.15 74.8K
15:22 498.14 498.14 498.01 498.01 90.7K
15:23 497.97 497.99 497.96 497.96 59.8K
15:24 497.97 498.00 497.97 497.98 72.8K
15:25 497.97 498.08 497.92 498.08 86.1K
15:26 498.14 498.16 498.08 498.08 73.1K
15:27 497.95 498.00 497.95 498.00 73.4K
15:28 498.03 498.11 498.03 498.08 58.6K
15:29 498.02 498.02 497.80 497.80 74.1K
15:30 497.77 497.82 497.75 497.75 63.1K
15:31 497.78 497.78 497.72 497.72 145.1K
15:32 497.76 497.77 497.70 497.77 76.4K
15:33 497.77 497.96 497.77 497.96 72.7K
15:34 497.98 497.98 497.93 497.93 66.1K
15:35 497.93 497.93 497.75 497.75 103.2K
15:36 497.77 497.86 497.77 497.85 86.2K
15:37 497.80 497.80 497.74 497.74 71.3K
15:38 497.73 497.75 497.73 497.73 71.3K
15:39 497.73 497.73 497.69 497.69 80.0K
15:40 497.67 497.83 497.67 497.83 102.6K
15:41 497.86 497.87 497.83 497.87 91.0K
15:42 497.87 497.94 497.87 497.93 145.3K
15:43 497.91 498.02 497.91 498.02 179.0K
15:44 498.04 498.04 497.99 498.02 98.1K
15:45 498.01 498.08 498.01 498.08 139.0K
15:46 498.07 498.20 498.07 498.20 113.8K
15:47 498.21 498.21 498.11 498.12 117.6K
15:48 498.11 498.11 498.03 498.06 129.8K
15:49 498.05 498.05 497.97 498.04 164.2K
15:50 497.89 497.89 497.22 497.30 574.8K
15:51 497.24 497.33 497.17 497.33 231.5K
15:52 497.36 497.41 497.25 497.25 268.8K
15:53 497.24 497.24 497.17 497.19 232.3K
15:54 497.28 497.32 497.27 497.27 262.4K
15:55 497.24 497.24 497.16 497.24 428.9K
15:56 497.22 497.24 497.20 497.20 589.0K
15:57 497.15 497.15 497.00 497.02 392.1K
15:58 497.01 497.14 497.01 497.14 485.1K
15:59 497.05 497.05 496.91 496.91 764.4K
16:00 496.97 496.97 496.97 496.97 31,701.3K
16:01 496.97 496.97 496.97 496.97 155.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据