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
09:30 519.00 519.63 519.00 519.63 647.4K
09:31 519.68 519.68 518.66 518.66 157.6K
09:32 518.64 518.64 518.26 518.38 122.1K
09:33 518.36 518.36 517.82 517.82 226.4K
09:34 517.68 517.68 517.61 517.61 144.6K
09:35 517.69 517.69 517.17 517.17 199.3K
09:36 517.14 517.20 517.13 517.13 211.2K
09:37 517.01 517.10 517.01 517.09 95.7K
09:38 517.08 517.33 517.08 517.33 171.9K
09:39 517.28 517.32 517.22 517.22 94.2K
09:40 517.26 517.49 517.26 517.49 134.7K
09:41 517.49 517.49 517.45 517.48 89.8K
09:42 517.47 517.53 517.47 517.53 172.1K
09:43 517.58 517.63 517.54 517.63 77.9K
09:44 517.62 517.62 516.89 516.89 150.3K
09:45 517.14 517.28 517.08 517.28 128.1K
09:46 517.36 517.38 517.13 517.13 267.9K
09:47 517.11 517.11 516.95 517.01 111.5K
09:48 516.97 516.97 516.86 516.88 103.6K
09:49 516.86 516.86 516.75 516.84 132.5K
09:50 516.84 516.87 516.81 516.87 97.0K
09:51 516.81 516.84 516.77 516.84 93.5K
09:52 516.89 517.01 516.89 517.01 60.3K
09:53 517.03 517.04 516.97 516.97 65.4K
09:54 516.97 517.01 516.97 517.01 62.6K
09:55 516.99 517.07 516.99 517.06 97.3K
09:56 517.06 517.16 517.06 517.11 62.2K
09:57 517.20 517.22 517.18 517.19 77.5K
09:58 517.21 517.24 517.19 517.23 81.5K
09:59 517.27 517.50 517.27 517.50 115.8K
10:00 517.63 517.63 517.43 517.43 152.6K
10:01 517.43 517.43 517.35 517.35 104.3K
10:02 517.28 517.32 517.28 517.32 79.4K
10:03 517.28 517.28 517.15 517.15 103.9K
10:04 517.12 517.12 517.08 517.09 57.4K
10:05 517.10 517.14 517.10 517.14 66.6K
10:06 517.16 517.17 517.13 517.17 114.3K
10:07 517.25 517.25 517.22 517.22 83.3K
10:08 517.40 517.44 517.40 517.44 90.7K
10:09 517.41 517.58 517.41 517.58 89.7K
10:10 517.53 517.55 517.50 517.55 58.7K
10:11 517.56 517.56 517.40 517.41 55.4K
10:12 517.38 517.46 517.38 517.46 64.7K
10:13 517.49 517.62 517.49 517.60 37.6K
10:14 517.60 517.60 517.56 517.57 79.1K
10:15 517.56 517.56 517.49 517.53 96.9K
10:16 517.57 517.57 517.49 517.49 63.5K
10:17 517.56 517.69 517.56 517.69 73.0K
10:18 517.73 517.94 517.73 517.94 67.0K
10:19 517.90 517.91 517.87 517.87 61.2K
10:20 517.87 517.95 517.87 517.95 62.6K
10:21 517.95 518.06 517.95 518.06 54.6K
10:22 518.09 518.13 518.09 518.13 72.4K
10:23 518.14 518.14 518.09 518.11 50.9K
10:24 518.11 518.11 517.90 517.90 51.2K
10:25 517.88 517.90 517.87 517.90 50.4K
10:26 517.89 517.90 517.87 517.90 43.2K
10:27 517.92 517.99 517.92 517.99 60.6K
10:28 517.96 518.06 517.96 518.06 50.5K
10:29 518.09 518.17 518.09 518.17 41.0K
10:30 518.18 518.28 518.18 518.27 98.2K
10:31 518.32 518.36 518.31 518.36 64.1K
10:32 518.34 518.37 518.34 518.36 65.0K
10:33 518.35 518.36 518.33 518.33 59.7K
10:34 518.33 518.34 518.32 518.34 87.3K
10:35 518.34 518.36 518.33 518.33 74.1K
10:36 518.37 518.39 518.33 518.33 108.9K
10:37 518.31 518.31 518.27 518.27 59.5K
10:38 518.23 518.23 518.14 518.14 56.3K
10:39 518.11 518.14 518.09 518.12 54.7K
10:40 518.13 518.14 518.12 518.14 45.7K
10:41 518.16 518.25 518.16 518.21 50.1K
10:42 518.18 518.18 518.15 518.15 39.9K
10:43 518.20 518.20 518.18 518.18 73.9K
10:44 518.24 518.24 518.16 518.16 52.3K
10:45 518.16 518.18 518.15 518.15 112.1K
10:46 518.16 518.18 518.15 518.15 50.6K
10:47 518.15 518.17 518.13 518.17 59.1K
10:48 518.19 518.19 518.08 518.08 75.8K
10:49 518.02 518.02 517.95 517.98 72.4K
10:50 518.02 518.20 518.02 518.20 70.9K
10:51 518.22 518.23 518.17 518.20 33.3K
10:52 518.18 518.18 518.15 518.15 43.9K
10:53 518.12 518.12 518.10 518.11 55.3K
10:54 518.11 518.11 518.06 518.06 66.0K
10:55 518.06 518.11 518.06 518.11 59.5K
10:56 518.13 518.13 518.10 518.11 32.9K
10:57 518.07 518.10 518.02 518.02 54.0K
10:58 517.98 517.98 517.93 517.93 38.9K
10:59 517.93 518.02 517.92 518.02 35.8K
11:00 518.06 518.09 518.06 518.09 67.2K
11:01 518.09 518.11 518.07 518.07 50.4K
11:02 518.06 518.06 517.99 517.99 58.1K
11:03 517.98 517.98 517.92 517.93 39.0K
11:04 517.89 517.89 517.78 517.78 103.0K
11:05 517.78 517.81 517.78 517.78 68.8K
11:06 517.79 517.79 517.72 517.72 41.3K
11:07 517.70 517.74 517.70 517.74 139.5K
11:08 517.72 517.72 517.68 517.68 66.4K
11:09 517.68 517.75 517.68 517.75 54.0K
11:10 517.81 517.96 517.79 517.96 77.0K
11:11 517.98 518.00 517.98 517.98 50.3K
11:12 517.99 518.08 517.99 518.08 78.6K
11:13 518.06 518.17 518.06 518.17 50.1K
11:14 518.15 518.16 518.13 518.16 79.4K
11:15 518.16 518.23 518.16 518.22 97.7K
11:16 518.25 518.32 518.25 518.31 64.1K
11:17 518.33 518.33 518.27 518.29 87.5K
11:18 518.28 518.38 518.28 518.38 76.7K
11:19 518.41 518.45 518.39 518.45 59.8K
11:20 518.48 518.60 518.48 518.60 111.6K
11:21 518.66 518.66 518.64 518.66 107.9K
11:22 518.65 518.77 518.65 518.77 115.3K
11:23 518.75 518.78 518.75 518.76 226.5K
11:24 518.80 518.81 518.80 518.80 96.4K
11:25 518.77 518.83 518.77 518.82 70.0K
11:26 518.82 518.86 518.82 518.86 90.8K
11:27 518.85 518.88 518.85 518.87 66.2K
11:28 518.92 518.93 518.92 518.93 77.7K
11:29 518.85 518.85 518.75 518.75 101.6K
11:30 518.74 518.83 518.74 518.83 46.0K
11:31 518.85 518.87 518.85 518.86 48.2K
11:32 518.85 518.85 518.73 518.73 81.2K
11:33 518.72 518.81 518.72 518.81 125.1K
11:34 518.82 518.88 518.79 518.88 84.0K
11:35 518.86 518.89 518.85 518.89 56.8K
11:36 518.88 518.88 518.80 518.81 98.9K
11:37 518.78 518.80 518.78 518.79 108.7K
11:38 518.83 518.89 518.83 518.86 92.0K
11:39 518.91 518.94 518.85 518.85 107.8K
11:40 518.87 518.87 518.81 518.83 58.4K
11:41 518.86 518.89 518.86 518.88 52.7K
11:42 518.88 518.99 518.88 518.99 100.9K
11:43 518.92 518.92 518.87 518.87 40.3K
11:44 518.87 518.87 518.84 518.84 41.5K
11:45 518.85 518.85 518.78 518.78 90.0K
11:46 518.68 518.68 518.63 518.64 65.9K
11:47 518.62 518.63 518.62 518.63 79.8K
11:48 518.65 518.66 518.65 518.66 105.6K
11:49 518.64 518.65 518.64 518.64 66.1K
11:50 518.62 518.62 518.58 518.58 55.5K
11:51 518.59 518.59 518.56 518.56 52.7K
11:52 518.53 518.56 518.53 518.56 62.0K
11:53 518.53 518.56 518.53 518.56 103.5K
11:54 518.59 518.62 518.59 518.62 44.3K
11:55 518.61 518.61 518.56 518.56 40.9K
11:56 518.54 518.54 518.43 518.43 52.4K
11:57 518.47 518.49 518.47 518.47 48.8K
11:58 518.48 518.55 518.48 518.55 54.9K
11:59 518.54 518.56 518.54 518.56 39.2K
12:00 518.53 518.56 518.52 518.55 48.7K
12:01 518.57 518.65 518.56 518.65 92.8K
12:02 518.67 518.67 518.62 518.64 44.7K
12:03 518.64 518.64 518.58 518.58 47.7K
12:04 518.61 518.72 518.61 518.72 121.7K
12:05 518.75 518.78 518.75 518.77 47.0K
12:06 518.76 518.76 518.73 518.73 106.4K
12:07 518.73 518.73 518.69 518.70 70.5K
12:08 518.69 518.73 518.69 518.73 39.0K
12:09 518.74 518.78 518.73 518.73 42.2K
12:10 518.72 518.73 518.72 518.73 41.2K
12:11 518.79 518.79 518.75 518.77 73.3K
12:12 518.76 518.78 518.76 518.76 27.6K
12:13 518.77 518.77 518.65 518.65 72.7K
12:14 518.64 518.64 518.63 518.64 35.3K
12:15 518.60 518.60 518.58 518.60 43.2K
12:16 518.64 518.64 518.63 518.64 57.3K
12:17 518.63 518.65 518.63 518.64 30.4K
12:18 518.66 518.69 518.66 518.67 53.3K
12:19 518.67 518.67 518.65 518.65 22.7K
12:20 518.64 518.66 518.63 518.66 25.6K
12:21 518.66 518.66 518.65 518.65 28.1K
12:22 518.63 518.63 518.50 518.50 56.7K
12:23 518.50 518.50 518.48 518.49 41.5K
12:24 518.46 518.51 518.46 518.49 68.2K
12:25 518.44 518.44 518.40 518.40 47.7K
12:26 518.40 518.43 518.39 518.39 44.6K
12:27 518.37 518.37 518.32 518.33 43.3K
12:28 518.31 518.33 518.28 518.28 26.7K
12:29 518.28 518.30 518.28 518.28 36.4K
12:30 518.29 518.38 518.29 518.38 42.9K
12:31 518.41 518.50 518.41 518.49 30.7K
12:32 518.50 518.53 518.47 518.53 67.1K
12:33 518.53 518.53 518.49 518.49 37.4K
12:34 518.52 518.53 518.49 518.49 44.8K
12:35 518.54 518.54 518.50 518.50 32.6K
12:36 518.50 518.52 518.50 518.52 30.3K
12:37 518.51 518.51 518.49 518.49 38.1K
12:38 518.48 518.48 518.45 518.47 26.3K
12:39 518.46 518.49 518.45 518.49 29.6K
12:40 518.49 518.49 518.34 518.34 68.0K
12:41 518.25 518.25 518.19 518.22 67.2K
12:42 518.23 518.25 518.23 518.25 34.8K
12:43 518.24 518.25 518.23 518.23 27.3K
12:44 518.23 518.26 518.22 518.26 44.9K
12:45 518.27 518.33 518.24 518.33 43.4K
12:46 518.37 518.46 518.37 518.46 63.5K
12:47 518.45 518.52 518.45 518.52 25.0K
12:48 518.52 518.54 518.52 518.54 27.7K
12:49 518.56 518.58 518.56 518.58 27.7K
12:50 518.59 518.59 518.56 518.58 24.0K
12:51 518.63 518.64 518.62 518.64 35.7K
12:52 518.64 518.64 518.62 518.62 19.9K
12:53 518.64 518.70 518.64 518.70 57.5K
12:54 518.71 518.75 518.71 518.75 26.8K
12:55 518.74 518.75 518.74 518.75 29.8K
12:56 518.74 518.74 518.71 518.72 36.1K
12:57 518.72 518.74 518.72 518.73 26.1K
12:58 518.72 518.74 518.72 518.74 40.8K
12:59 518.72 518.74 518.71 518.74 49.2K
13:00 518.76 518.78 518.76 518.78 51.1K
13:01 518.79 518.79 518.70 518.74 66.0K
13:02 518.75 518.75 518.75 518.75 26.3K
13:03 518.75 518.79 518.75 518.76 32.9K
13:04 518.72 518.77 518.72 518.75 55.2K
13:05 518.74 518.74 518.71 518.73 30.9K
13:06 518.70 518.80 518.70 518.80 37.7K
13:07 518.79 518.79 518.78 518.79 22.7K
13:08 518.77 518.83 518.76 518.83 59.3K
13:09 518.82 518.87 518.82 518.87 46.1K
13:10 518.89 518.90 518.88 518.90 59.3K
13:11 518.87 518.87 518.82 518.82 48.1K
13:12 518.81 518.84 518.81 518.83 44.3K
13:13 518.82 518.84 518.81 518.81 34.9K
13:14 518.78 518.78 518.71 518.71 62.4K
13:15 518.73 518.77 518.73 518.77 35.2K
13:16 518.76 518.76 518.72 518.73 44.5K
13:17 518.69 518.69 518.59 518.59 57.4K
13:18 518.57 518.57 518.55 518.55 29.1K
13:19 518.54 518.54 518.53 518.53 47.6K
13:20 518.53 518.53 518.40 518.40 71.5K
13:21 518.39 518.39 518.33 518.33 35.6K
13:22 518.36 518.36 518.30 518.30 71.2K
13:23 518.32 518.46 518.32 518.46 88.7K
13:24 518.44 518.50 518.44 518.47 29.0K
13:25 518.43 518.43 518.40 518.40 44.6K
13:26 518.37 518.38 518.36 518.36 115.5K
13:27 518.39 518.46 518.39 518.46 47.2K
13:28 518.48 518.50 518.48 518.49 52.8K
13:29 518.51 518.52 518.48 518.52 32.9K
13:30 518.53 518.55 518.53 518.54 43.7K
13:31 518.53 518.65 518.53 518.65 68.6K
13:32 518.66 518.68 518.64 518.64 57.2K
13:33 518.63 518.63 518.59 518.59 29.0K
13:34 518.57 518.59 518.57 518.58 23.3K
13:35 518.59 518.65 518.59 518.65 39.6K
13:36 518.64 518.69 518.64 518.67 40.3K
13:37 518.67 518.67 518.66 518.66 20.6K
13:38 518.66 518.66 518.60 518.60 46.7K
13:39 518.64 518.67 518.64 518.67 34.8K
13:40 518.67 518.68 518.66 518.67 46.8K
13:41 518.66 518.66 518.64 518.64 30.5K
13:42 518.61 518.69 518.61 518.69 77.3K
13:43 518.64 518.64 518.61 518.61 78.4K
13:44 518.59 518.59 518.56 518.56 65.2K
13:45 518.55 518.55 518.47 518.47 80.1K
13:46 518.47 518.47 518.43 518.43 49.3K
13:47 518.41 518.45 518.41 518.44 97.1K
13:48 518.43 518.49 518.43 518.49 33.6K
13:49 518.47 518.47 518.46 518.46 19.7K
13:50 518.46 518.50 518.46 518.50 42.6K
13:51 518.55 518.60 518.55 518.60 65.9K
13:52 518.57 518.57 518.55 518.56 58.7K
13:53 518.57 518.60 518.57 518.60 31.9K
13:54 518.57 518.59 518.53 518.53 59.5K
13:55 518.53 518.53 518.51 518.53 72.3K
13:56 518.53 518.53 518.44 518.46 41.5K
13:57 518.54 518.55 518.54 518.55 37.5K
13:58 518.56 518.56 518.55 518.55 55.2K
13:59 518.55 518.63 518.55 518.63 51.3K
14:00 518.62 518.65 518.62 518.65 55.6K
14:01 518.61 518.62 518.58 518.62 81.0K
14:02 518.67 518.73 518.67 518.72 80.5K
14:03 518.72 518.75 518.72 518.75 34.6K
14:04 518.74 518.75 518.74 518.75 41.3K
14:05 518.78 518.79 518.77 518.79 65.0K
14:06 518.77 518.78 518.76 518.76 49.7K
14:07 518.78 518.82 518.78 518.82 42.7K
14:08 518.82 518.87 518.82 518.85 38.1K
14:09 518.84 518.84 518.82 518.84 54.3K
14:10 518.84 518.84 518.83 518.84 31.4K
14:11 518.82 518.82 518.73 518.75 89.7K
14:12 518.78 518.84 518.78 518.84 55.3K
14:13 518.83 518.83 518.78 518.79 52.6K
14:14 518.78 518.78 518.73 518.73 49.4K
14:15 518.73 518.77 518.73 518.77 31.0K
14:16 518.76 518.76 518.70 518.70 70.9K
14:17 518.70 518.70 518.68 518.68 34.7K
14:18 518.65 518.70 518.65 518.66 70.0K
14:19 518.68 518.71 518.68 518.71 75.2K
14:20 518.69 518.72 518.69 518.72 57.2K
14:21 518.70 518.70 518.70 518.70 41.8K
14:22 518.68 518.71 518.68 518.71 51.6K
14:23 518.71 518.71 518.70 518.71 38.0K
14:24 518.71 518.73 518.71 518.73 45.4K
14:25 518.73 518.75 518.72 518.73 83.3K
14:26 518.72 518.72 518.62 518.62 74.1K
14:27 518.62 518.63 518.61 518.61 39.9K
14:28 518.63 518.64 518.59 518.59 35.4K
14:29 518.57 518.58 518.57 518.58 49.1K
14:30 518.57 518.57 518.44 518.45 109.6K
14:31 518.50 518.50 518.43 518.43 81.8K
14:32 518.43 518.43 518.35 518.35 54.3K
14:33 518.33 518.36 518.32 518.36 40.7K
14:34 518.42 518.64 518.42 518.64 193.2K
14:35 518.64 518.64 518.55 518.55 83.4K
14:36 518.52 518.58 518.52 518.58 79.4K
14:37 518.57 518.57 518.52 518.52 77.6K
14:38 518.50 518.50 518.43 518.43 66.4K
14:39 518.40 518.40 518.36 518.36 52.2K
14:40 518.34 518.34 518.33 518.34 30.9K
14:41 518.35 518.36 518.34 518.34 97.4K
14:42 518.37 518.38 518.36 518.38 45.3K
14:43 518.36 518.39 518.36 518.39 33.6K
14:44 518.37 518.37 518.30 518.30 73.1K
14:45 518.34 518.37 518.34 518.35 71.4K
14:46 518.35 518.39 518.35 518.39 36.0K
14:47 518.41 518.42 518.35 518.35 47.3K
14:48 518.36 518.37 518.36 518.37 41.8K
14:49 518.38 518.41 518.37 518.40 44.6K
14:50 518.39 518.39 518.36 518.37 43.0K
14:51 518.37 518.42 518.37 518.42 38.2K
14:52 518.41 518.42 518.40 518.42 77.5K
14:53 518.40 518.44 518.40 518.43 70.6K
14:54 518.42 518.45 518.42 518.45 46.3K
14:55 518.45 518.45 518.41 518.45 82.3K
14:56 518.45 518.47 518.45 518.45 66.7K
14:57 518.46 518.50 518.46 518.50 68.1K
14:58 518.51 518.57 518.51 518.56 77.0K
14:59 518.52 518.53 518.50 518.53 75.7K
15:00 518.54 518.57 518.54 518.57 66.4K
15:01 518.55 518.56 518.49 518.49 66.3K
15:02 518.48 518.48 518.42 518.42 41.1K
15:03 518.46 518.50 518.46 518.50 72.0K
15:04 518.50 518.56 518.50 518.56 68.8K
15:05 518.58 518.59 518.57 518.59 64.8K
15:06 518.61 518.62 518.61 518.62 158.3K
15:07 518.63 518.63 518.61 518.63 59.3K
15:08 518.62 518.63 518.60 518.62 70.5K
15:09 518.62 518.62 518.58 518.58 77.0K
15:10 518.59 518.62 518.59 518.62 58.6K
15:11 518.60 518.60 518.58 518.58 37.6K
15:12 518.58 518.59 518.57 518.57 45.2K
15:13 518.57 518.62 518.57 518.61 58.5K
15:14 518.61 518.62 518.59 518.62 50.3K
15:15 518.66 518.70 518.66 518.70 72.4K
15:16 518.69 518.80 518.69 518.80 85.6K
15:17 518.78 518.81 518.78 518.81 44.8K
15:18 518.83 518.89 518.83 518.89 107.9K
15:19 518.89 518.89 518.80 518.80 74.1K
15:20 518.80 518.85 518.80 518.84 92.5K
15:21 518.83 518.83 518.77 518.77 67.3K
15:22 518.76 518.83 518.76 518.83 170.7K
15:23 518.85 518.86 518.79 518.79 64.8K
15:24 518.72 518.81 518.72 518.81 105.9K
15:25 518.80 518.88 518.79 518.88 82.2K
15:26 518.90 518.99 518.90 518.99 80.1K
15:27 518.99 519.06 518.99 519.06 78.3K
15:28 519.04 519.07 519.04 519.07 48.5K
15:29 519.09 519.10 519.05 519.05 79.2K
15:30 519.03 519.03 518.98 518.98 105.5K
15:31 518.98 519.09 518.98 519.09 110.6K
15:32 519.06 519.06 519.04 519.04 89.7K
15:33 519.04 519.04 518.93 518.93 81.6K
15:34 518.96 518.96 518.94 518.94 65.3K
15:35 518.98 519.04 518.98 519.01 120.7K
15:36 519.02 519.02 519.01 519.01 74.5K
15:37 519.01 519.05 519.01 519.04 61.6K
15:38 519.03 519.04 519.02 519.02 123.9K
15:39 519.02 519.02 518.99 518.99 103.0K
15:40 518.98 519.00 518.98 518.99 111.9K
15:41 519.00 519.05 519.00 519.05 115.1K
15:42 519.03 519.14 519.03 519.14 116.0K
15:43 519.13 519.13 519.09 519.10 110.6K
15:44 519.08 519.13 519.08 519.13 101.4K
15:45 519.13 519.16 519.12 519.16 144.0K
15:46 519.15 519.20 519.15 519.20 110.8K
15:47 519.21 519.22 519.20 519.21 130.0K
15:48 519.22 519.31 519.22 519.31 91.6K
15:49 519.33 519.38 519.29 519.38 153.7K
15:50 519.53 519.75 519.53 519.74 672.0K
15:51 519.73 519.73 519.65 519.65 215.9K
15:52 519.63 519.70 519.63 519.70 195.4K
15:53 519.71 519.71 519.64 519.68 224.9K
15:54 519.65 519.65 519.56 519.56 324.1K
15:55 519.42 519.42 519.36 519.36 485.0K
15:56 519.38 519.39 519.33 519.33 603.9K
15:57 519.29 519.35 519.29 519.33 436.9K
15:58 519.30 519.36 519.30 519.34 434.3K
15:59 519.33 519.34 519.25 519.34 900.2K
16:00 519.34 519.35 519.34 519.35 24,960.8K
16:01 519.35 519.35 519.35 519.35 332.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据