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
09:30 517.66 517.66 517.31 517.34 503.7K
09:31 517.51 517.73 517.51 517.73 88.7K
09:32 517.75 518.52 517.75 518.45 68.0K
09:33 518.58 518.69 518.39 518.61 67.7K
09:34 518.87 518.95 518.87 518.91 142.4K
09:35 519.11 519.11 518.88 518.88 120.1K
09:36 518.95 518.95 518.62 518.62 63.8K
09:37 518.56 518.56 518.43 518.43 105.2K
09:38 518.44 518.89 518.44 518.89 47.6K
09:39 518.73 518.77 518.58 518.58 45.3K
09:40 518.57 518.57 518.47 518.47 66.1K
09:41 518.48 518.62 518.48 518.62 62.6K
09:42 518.63 518.84 518.63 518.84 62.1K
09:43 518.83 518.91 518.83 518.85 57.8K
09:44 518.80 518.80 518.54 518.54 42.6K
09:45 518.55 518.55 518.22 518.23 78.3K
09:46 518.23 518.23 518.04 518.10 81.2K
09:47 518.06 518.06 517.88 517.90 56.8K
09:48 517.84 517.84 517.61 517.61 65.5K
09:49 517.61 517.61 517.50 517.50 78.7K
09:50 517.45 517.47 517.39 517.47 86.9K
09:51 517.48 517.48 517.41 517.46 66.5K
09:52 517.45 517.45 517.29 517.31 57.9K
09:53 517.38 517.38 517.27 517.27 79.2K
09:54 517.32 517.36 517.27 517.36 67.8K
09:55 517.46 517.56 517.46 517.54 42.6K
09:56 517.54 517.84 517.54 517.84 52.2K
09:57 517.85 517.90 517.85 517.85 44.2K
09:58 517.91 518.03 517.91 518.03 60.9K
09:59 518.02 518.16 518.01 518.16 56.6K
10:00 518.28 518.33 518.28 518.29 62.3K
10:01 518.31 518.31 518.26 518.28 63.7K
10:02 518.25 518.25 518.16 518.16 78.1K
10:03 518.12 518.12 518.06 518.08 65.0K
10:04 518.06 518.14 518.06 518.14 52.0K
10:05 518.15 518.15 518.12 518.12 45.1K
10:06 518.11 518.13 518.09 518.13 53.6K
10:07 518.11 518.11 518.05 518.06 62.8K
10:08 518.00 518.05 518.00 518.04 66.9K
10:09 518.03 518.10 518.03 518.10 41.4K
10:10 518.15 518.22 518.15 518.17 41.3K
10:11 518.16 518.28 518.16 518.25 70.5K
10:12 518.25 518.32 518.25 518.32 30.6K
10:13 518.29 518.29 518.27 518.29 81.3K
10:14 518.34 518.44 518.34 518.38 63.0K
10:15 518.38 518.43 518.38 518.43 40.2K
10:16 518.41 518.47 518.41 518.47 47.0K
10:17 518.47 518.52 518.46 518.52 53.7K
10:18 518.54 518.60 518.54 518.60 39.4K
10:19 518.60 518.65 518.60 518.65 28.1K
10:20 518.74 518.80 518.74 518.78 63.4K
10:21 518.78 518.82 518.76 518.82 42.5K
10:22 518.81 518.85 518.79 518.85 48.3K
10:23 518.82 518.88 518.82 518.88 48.6K
10:24 518.91 518.96 518.91 518.96 56.9K
10:25 518.98 519.06 518.98 519.06 39.3K
10:26 519.02 519.11 519.02 519.11 53.8K
10:27 519.12 519.14 519.12 519.14 28.4K
10:28 519.21 519.30 519.21 519.30 47.5K
10:29 519.30 519.41 519.30 519.41 41.6K
10:30 519.45 519.50 519.45 519.50 51.1K
10:31 519.49 519.51 519.48 519.51 66.7K
10:32 519.56 519.63 519.56 519.63 37.3K
10:33 519.57 519.57 519.53 519.57 47.3K
10:34 519.57 519.69 519.57 519.68 61.2K
10:35 519.70 519.70 519.67 519.67 35.4K
10:36 519.68 519.68 519.67 519.67 32.8K
10:37 519.60 519.60 519.58 519.59 29.2K
10:38 519.59 519.61 519.57 519.57 33.2K
10:39 519.55 519.56 519.54 519.54 59.6K
10:40 519.53 519.55 519.53 519.53 56.8K
10:41 519.51 519.61 519.51 519.57 74.2K
10:42 519.56 519.57 519.56 519.57 39.5K
10:43 519.59 519.59 519.56 519.56 38.8K
10:44 519.54 519.54 519.53 519.53 39.5K
10:45 519.55 519.63 519.55 519.63 37.8K
10:46 519.67 519.80 519.67 519.80 46.6K
10:47 519.81 519.96 519.81 519.96 56.1K
10:48 519.96 519.99 519.94 519.99 45.3K
10:49 520.00 520.04 520.00 520.03 91.3K
10:50 520.00 520.00 519.89 519.89 53.0K
10:51 519.87 519.87 519.80 519.80 33.0K
10:52 519.80 519.80 519.71 519.71 19.6K
10:53 519.73 519.81 519.73 519.78 27.5K
10:54 519.76 519.76 519.73 519.73 23.2K
10:55 519.73 519.77 519.69 519.77 31.1K
10:56 519.78 519.81 519.74 519.74 56.0K
10:57 519.77 519.81 519.77 519.79 36.3K
10:58 519.77 519.84 519.77 519.84 37.9K
10:59 519.83 519.84 519.81 519.83 28.9K
11:00 519.83 519.86 519.83 519.84 56.5K
11:01 519.85 519.98 519.85 519.98 40.0K
11:02 520.02 520.13 520.02 520.13 38.7K
11:03 520.18 520.24 520.18 520.24 20.8K
11:04 520.20 520.20 520.14 520.14 59.3K
11:05 520.12 520.17 520.12 520.17 25.1K
11:06 520.17 520.20 520.16 520.20 31.0K
11:07 520.21 520.26 520.21 520.26 23.3K
11:08 520.24 520.29 520.24 520.29 37.4K
11:09 520.30 520.34 520.30 520.33 22.4K
11:10 520.29 520.36 520.26 520.36 52.9K
11:11 520.36 520.47 520.36 520.47 40.2K
11:12 520.46 520.48 520.46 520.48 40.8K
11:13 520.46 520.46 520.44 520.45 42.2K
11:14 520.43 520.43 520.35 520.36 39.2K
11:15 520.37 520.37 520.35 520.35 38.9K
11:16 520.36 520.37 520.35 520.35 28.7K
11:17 520.37 520.39 520.36 520.36 64.7K
11:18 520.38 520.39 520.35 520.35 62.9K
11:19 520.37 520.46 520.37 520.46 53.0K
11:20 520.50 520.58 520.50 520.58 46.9K
11:21 520.59 520.64 520.59 520.62 59.8K
11:22 520.61 520.61 520.58 520.59 40.8K
11:23 520.59 520.62 520.59 520.62 47.3K
11:24 520.67 520.71 520.66 520.71 59.9K
11:25 520.72 520.72 520.65 520.65 35.3K
11:26 520.64 520.64 520.59 520.59 35.9K
11:27 520.60 520.62 520.59 520.62 39.8K
11:28 520.63 520.63 520.49 520.50 62.6K
11:29 520.50 520.53 520.49 520.49 40.8K
11:30 520.53 520.60 520.53 520.60 51.3K
11:31 520.60 520.62 520.60 520.61 30.2K
11:32 520.65 520.66 520.65 520.65 52.2K
11:33 520.66 520.73 520.66 520.73 43.1K
11:34 520.71 520.76 520.71 520.76 45.3K
11:35 520.79 520.87 520.79 520.81 46.2K
11:36 520.82 520.86 520.82 520.83 56.7K
11:37 520.82 520.82 520.77 520.77 49.1K
11:38 520.78 520.78 520.74 520.74 34.3K
11:39 520.75 520.75 520.70 520.70 35.2K
11:40 520.69 520.73 520.69 520.73 43.2K
11:41 520.68 520.68 520.60 520.60 52.9K
11:42 520.56 520.56 520.41 520.41 75.4K
11:43 520.41 520.43 520.40 520.40 118.3K
11:44 520.41 520.41 520.30 520.30 60.0K
11:45 520.29 520.33 520.29 520.30 67.4K
11:46 520.31 520.31 520.16 520.16 40.4K
11:47 520.14 520.16 520.14 520.14 37.1K
11:48 520.12 520.14 520.12 520.12 22.1K
11:49 520.13 520.13 520.09 520.09 37.6K
11:50 520.07 520.07 520.03 520.04 56.8K
11:51 519.99 519.99 519.89 519.89 78.1K
11:52 519.87 519.87 519.80 519.80 43.0K
11:53 519.79 519.79 519.72 519.72 28.9K
11:54 519.66 519.66 519.59 519.59 40.1K
11:55 519.56 519.56 519.48 519.48 48.3K
11:56 519.48 519.48 519.41 519.41 39.7K
11:57 519.40 519.42 519.40 519.42 35.1K
11:58 519.43 519.48 519.43 519.47 32.9K
11:59 519.47 519.47 519.46 519.46 28.3K
12:00 519.44 519.45 519.44 519.44 41.3K
12:01 519.21 519.30 519.21 519.30 90.1K
12:02 519.30 519.30 519.28 519.30 31.4K
12:03 519.30 519.34 519.30 519.34 37.5K
12:04 519.33 519.45 519.33 519.45 36.0K
12:05 519.46 519.51 519.46 519.51 33.5K
12:06 519.50 519.51 519.46 519.46 44.1K
12:07 519.43 519.46 519.43 519.46 38.1K
12:08 519.45 519.45 519.43 519.45 40.7K
12:09 519.44 519.44 519.35 519.35 57.6K
12:10 519.36 519.40 519.36 519.40 36.1K
12:11 519.41 519.54 519.41 519.51 74.6K
12:12 519.60 519.70 519.60 519.70 38.3K
12:13 519.70 520.08 519.70 520.08 74.3K
12:14 520.10 520.21 520.10 520.21 52.6K
12:15 520.21 520.21 520.19 520.19 50.4K
12:16 520.20 520.26 520.18 520.26 35.1K
12:17 520.25 520.25 520.16 520.16 56.8K
12:18 520.18 520.20 520.16 520.16 26.0K
12:19 520.14 520.14 520.06 520.06 46.1K
12:20 520.07 520.09 520.01 520.01 24.8K
12:21 519.94 519.94 519.68 519.68 46.6K
12:22 519.60 519.60 519.54 519.54 49.2K
12:23 519.55 519.55 519.51 519.52 33.2K
12:24 519.53 519.53 519.41 519.41 56.1K
12:25 519.39 519.45 519.39 519.43 30.7K
12:26 519.45 519.53 519.45 519.53 28.4K
12:27 519.54 519.54 519.53 519.53 22.5K
12:28 519.53 519.61 519.53 519.61 43.1K
12:29 519.62 519.64 519.57 519.57 26.4K
12:30 519.55 519.56 519.48 519.48 46.9K
12:31 519.48 519.48 519.44 519.45 36.0K
12:32 519.48 519.48 519.42 519.42 21.8K
12:33 519.43 519.54 519.43 519.54 28.5K
12:34 519.54 519.58 519.54 519.58 22.8K
12:35 519.57 519.57 519.55 519.55 28.0K
12:36 519.60 519.62 519.60 519.61 36.5K
12:37 519.60 519.60 519.52 519.52 38.0K
12:38 519.53 519.67 519.53 519.67 29.7K
12:39 519.66 519.68 519.66 519.67 35.1K
12:40 519.74 519.81 519.74 519.77 24.2K
12:41 519.78 519.82 519.78 519.82 42.8K
12:42 519.82 519.82 519.78 519.78 47.8K
12:43 519.78 519.79 519.78 519.78 48.5K
12:44 519.78 519.78 519.69 519.69 54.8K
12:45 519.69 519.69 519.37 519.37 87.6K
12:46 519.41 519.41 519.27 519.27 32.0K
12:47 519.28 519.28 519.20 519.20 53.8K
12:48 519.21 519.29 519.21 519.29 24.1K
12:49 519.29 519.29 519.21 519.21 32.1K
12:50 519.19 519.19 519.13 519.15 40.5K
12:51 519.06 519.06 518.80 518.80 82.0K
12:52 518.83 518.86 518.83 518.85 41.9K
12:53 518.85 518.85 518.82 518.82 15.3K
12:54 518.80 518.83 518.80 518.83 35.5K
12:55 518.83 518.87 518.83 518.87 23.0K
12:56 518.86 518.87 518.81 518.81 36.1K
12:57 518.81 518.81 518.75 518.75 35.3K
12:58 518.76 518.77 518.70 518.70 34.9K
12:59 518.70 518.71 518.64 518.64 42.3K
13:00 518.64 518.65 518.64 518.64 26.2K
13:01 518.64 518.64 518.62 518.63 42.6K
13:02 518.64 518.80 518.64 518.79 82.9K
13:03 518.81 518.87 518.81 518.87 19.4K
13:04 518.89 518.91 518.87 518.87 35.8K
13:05 518.84 518.84 518.80 518.83 34.2K
13:06 518.87 518.92 518.87 518.90 41.9K
13:07 518.85 518.86 518.85 518.86 23.8K
13:08 518.89 518.97 518.89 518.97 26.6K
13:09 518.99 519.11 518.99 519.11 33.7K
13:10 519.10 519.10 519.06 519.06 30.5K
13:11 519.07 519.10 519.05 519.08 30.5K
13:12 519.11 519.12 519.10 519.11 20.0K
13:13 519.11 519.13 519.11 519.13 24.0K
13:14 519.13 519.13 519.11 519.11 21.4K
13:15 519.08 519.08 519.04 519.04 41.6K
13:16 519.05 519.08 519.05 519.06 42.1K
13:17 519.06 519.06 519.01 519.01 23.0K
13:18 519.02 519.06 519.01 519.06 24.8K
13:19 519.06 519.06 519.05 519.05 22.6K
13:20 519.08 519.13 519.08 519.08 43.6K
13:21 519.05 519.05 519.02 519.03 30.8K
13:22 519.05 519.09 519.05 519.09 48.8K
13:23 519.12 519.12 519.06 519.06 40.8K
13:24 519.05 519.19 519.05 519.19 41.1K
13:25 519.22 519.22 519.14 519.15 43.9K
13:26 519.13 519.13 519.08 519.08 42.5K
13:27 519.10 519.12 519.10 519.12 25.1K
13:28 519.13 519.15 519.12 519.15 22.8K
13:29 519.14 519.16 519.14 519.14 16.2K
13:30 519.14 519.14 519.08 519.09 18.7K
13:31 519.11 519.18 519.11 519.18 32.0K
13:32 519.19 519.19 519.10 519.10 39.0K
13:33 519.12 519.12 519.08 519.08 28.4K
13:34 519.08 519.08 519.05 519.07 41.9K
13:35 519.06 519.14 519.06 519.11 26.2K
13:36 519.11 519.11 519.05 519.05 43.4K
13:37 519.06 519.06 518.98 518.98 39.3K
13:38 518.97 519.00 518.97 519.00 37.2K
13:39 518.95 518.95 518.88 518.88 44.4K
13:40 518.85 518.85 518.68 518.71 87.4K
13:41 518.73 518.73 518.72 518.72 19.6K
13:42 518.75 518.81 518.75 518.81 27.8K
13:43 518.80 518.80 518.78 518.78 31.8K
13:44 518.79 518.79 518.72 518.72 51.1K
13:45 518.71 518.72 518.71 518.72 15.7K
13:46 518.72 518.72 518.71 518.71 17.0K
13:47 518.70 518.73 518.69 518.69 31.2K
13:48 518.72 518.73 518.70 518.73 25.3K
13:49 518.73 518.75 518.68 518.75 27.8K
13:50 518.75 518.82 518.75 518.82 42.5K
13:51 518.84 518.85 518.84 518.85 29.1K
13:52 518.84 518.86 518.84 518.85 32.3K
13:53 518.86 518.87 518.83 518.83 30.5K
13:54 518.82 518.87 518.82 518.87 23.7K
13:55 518.85 518.85 518.77 518.77 32.9K
13:56 518.74 518.74 518.71 518.74 35.8K
13:57 518.73 518.81 518.73 518.81 27.5K
13:58 518.85 518.85 518.80 518.80 22.2K
13:59 518.77 518.79 518.75 518.79 29.5K
14:00 518.79 518.91 518.79 518.91 45.1K
14:01 518.91 518.92 518.91 518.92 46.0K
14:02 518.95 518.97 518.94 518.97 24.6K
14:03 519.07 519.09 519.07 519.07 57.6K
14:04 519.06 519.06 518.94 518.96 60.9K
14:05 518.96 518.98 518.96 518.98 16.9K
14:06 518.98 518.98 518.91 518.91 81.2K
14:07 518.93 518.93 518.91 518.93 38.8K
14:08 518.93 518.93 518.88 518.88 37.8K
14:09 518.88 518.89 518.86 518.87 38.4K
14:10 518.88 518.89 518.83 518.83 52.0K
14:11 518.81 518.81 518.73 518.73 43.4K
14:12 518.71 518.77 518.71 518.75 39.8K
14:13 518.77 518.88 518.77 518.88 49.6K
14:14 518.93 518.93 518.87 518.87 93.9K
14:15 518.89 518.98 518.89 518.98 66.9K
14:16 519.00 519.07 519.00 519.04 34.9K
14:17 519.05 519.07 519.04 519.07 21.3K
14:18 519.08 519.12 519.08 519.11 85.8K
14:19 519.11 519.13 519.11 519.13 31.2K
14:20 519.16 519.20 519.16 519.17 71.0K
14:21 519.20 519.23 519.20 519.23 41.1K
14:22 519.22 519.25 519.22 519.25 27.9K
14:23 519.25 519.34 519.25 519.32 107.1K
14:24 519.33 519.33 519.30 519.30 61.3K
14:25 519.32 519.38 519.26 519.38 118.2K
14:26 519.39 519.43 519.38 519.43 26.4K
14:27 519.44 519.44 519.42 519.43 24.0K
14:28 519.48 519.51 519.48 519.51 31.0K
14:29 519.54 519.54 519.53 519.53 81.9K
14:30 519.54 519.59 519.54 519.59 86.3K
14:31 519.56 519.63 519.56 519.63 60.4K
14:32 519.68 519.74 519.68 519.73 51.0K
14:33 519.76 519.83 519.76 519.81 40.2K
14:34 519.79 519.79 519.76 519.78 55.3K
14:35 519.79 519.79 519.71 519.71 156.6K
14:36 519.67 519.67 519.64 519.64 61.2K
14:37 519.63 519.67 519.63 519.66 45.8K
14:38 519.68 519.75 519.68 519.73 57.5K
14:39 519.70 519.70 519.67 519.68 20.0K
14:40 519.68 519.72 519.68 519.72 33.7K
14:41 519.74 519.78 519.74 519.78 27.3K
14:42 519.78 519.78 519.77 519.78 52.0K
14:43 519.81 519.81 519.79 519.80 38.8K
14:44 519.79 519.79 519.76 519.76 30.9K
14:45 519.75 519.78 519.74 519.78 77.9K
14:46 519.84 519.84 519.77 519.79 77.9K
14:47 519.83 519.86 519.83 519.86 46.0K
14:48 519.96 519.98 519.96 519.98 26.3K
14:49 519.98 519.98 519.95 519.95 77.1K
14:50 519.96 519.96 519.93 519.94 22.1K
14:51 519.94 519.94 519.89 519.89 52.0K
14:52 519.88 519.90 519.88 519.90 33.9K
14:53 519.92 520.06 519.92 520.05 69.3K
14:54 520.05 520.06 520.01 520.01 40.9K
14:55 520.02 520.02 519.99 520.02 59.6K
14:56 520.02 520.04 520.02 520.04 20.6K
14:57 520.08 520.10 520.08 520.10 31.5K
14:58 520.10 520.12 520.10 520.10 46.3K
14:59 520.09 520.10 520.09 520.10 40.0K
15:00 520.13 520.18 520.12 520.17 57.9K
15:01 520.19 520.22 520.19 520.22 44.7K
15:02 520.26 520.31 520.26 520.30 29.7K
15:03 520.32 520.33 520.32 520.33 40.6K
15:04 520.33 520.37 520.33 520.36 18.6K
15:05 520.36 520.36 520.31 520.31 52.2K
15:06 520.27 520.27 520.26 520.27 52.2K
15:07 520.22 520.22 520.12 520.13 45.8K
15:08 520.14 520.22 520.14 520.22 49.8K
15:09 520.23 520.25 520.23 520.25 29.0K
15:10 520.23 520.24 520.21 520.21 40.8K
15:11 520.21 520.21 520.11 520.13 56.0K
15:12 520.13 520.13 520.11 520.11 44.3K
15:13 520.13 520.13 520.09 520.09 51.2K
15:14 520.08 520.08 520.01 520.01 42.4K
15:15 520.01 520.01 519.90 519.90 92.7K
15:16 519.88 519.88 519.84 519.84 59.6K
15:17 519.83 519.84 519.82 519.83 28.7K
15:18 519.86 519.86 519.83 519.85 39.3K
15:19 519.84 519.86 519.83 519.86 69.0K
15:20 519.83 519.83 519.75 519.75 55.1K
15:21 519.72 519.72 519.67 519.69 43.5K
15:22 519.65 519.65 519.63 519.65 53.6K
15:23 519.68 519.72 519.68 519.72 64.2K
15:24 519.74 519.79 519.74 519.79 89.3K
15:25 519.81 519.90 519.81 519.90 56.9K
15:26 519.92 519.94 519.91 519.91 93.3K
15:27 519.92 519.92 519.88 519.91 79.0K
15:28 519.93 519.94 519.91 519.91 39.0K
15:29 519.93 519.97 519.93 519.97 58.8K
15:30 519.99 520.02 519.99 520.00 85.1K
15:31 520.05 520.11 520.05 520.10 78.1K
15:32 520.08 520.08 520.04 520.05 69.1K
15:33 520.05 520.05 520.03 520.03 47.7K
15:34 520.06 520.06 519.99 519.99 58.2K
15:35 519.99 519.99 519.98 519.98 99.3K
15:36 519.97 519.97 519.91 519.91 81.7K
15:37 519.93 519.93 519.89 519.89 69.8K
15:38 519.88 519.88 519.72 519.72 76.5K
15:39 519.72 519.77 519.72 519.75 83.0K
15:40 519.76 519.78 519.74 519.78 68.6K
15:41 519.78 519.79 519.76 519.79 66.5K
15:42 519.78 519.78 519.73 519.73 81.9K
15:43 519.75 519.75 519.74 519.75 69.3K
15:44 519.76 519.77 519.76 519.77 63.3K
15:45 519.78 519.82 519.78 519.82 105.9K
15:46 519.79 519.83 519.79 519.83 101.0K
15:47 519.84 519.84 519.80 519.81 88.6K
15:48 519.81 519.81 519.77 519.77 119.6K
15:49 519.73 519.73 519.69 519.69 108.9K
15:50 519.61 519.61 518.96 518.96 556.8K
15:51 518.97 518.98 518.96 518.98 129.0K
15:52 518.94 518.94 518.88 518.88 204.8K
15:53 518.91 518.95 518.90 518.95 220.9K
15:54 518.93 518.98 518.93 518.98 205.8K
15:55 518.98 519.15 518.94 519.15 412.0K
15:56 519.08 519.09 519.04 519.04 555.7K
15:57 519.05 519.18 519.05 519.18 460.0K
15:58 519.19 519.21 519.19 519.20 424.0K
15:59 519.14 519.14 519.00 519.00 951.3K
16:00 519.05 519.06 519.05 519.06 48,493.8K
16:01 519.06 519.06 519.06 519.06 324.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据