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
09:30 524.71 524.71 524.59 524.67 1,739.8K
09:31 524.57 524.63 524.57 524.57 76.7K
09:32 524.59 524.61 524.59 524.61 58.3K
09:33 524.75 524.80 524.74 524.80 56.9K
09:34 524.65 524.65 524.46 524.47 34.9K
09:35 524.55 524.90 524.55 524.90 85.3K
09:36 524.90 524.90 524.83 524.88 125.7K
09:37 525.02 525.08 524.93 524.93 57.3K
09:38 524.86 525.04 524.86 525.04 118.7K
09:39 525.01 525.02 524.96 524.97 58.2K
09:40 524.90 524.90 524.50 524.50 90.3K
09:41 524.50 524.65 524.50 524.65 50.4K
09:42 524.67 524.74 524.62 524.74 46.3K
09:43 524.67 524.69 524.62 524.62 45.7K
09:44 524.58 524.58 524.49 524.49 114.2K
09:45 524.59 524.68 524.59 524.68 95.5K
09:46 524.70 524.78 524.62 524.62 76.3K
09:47 524.54 524.65 524.53 524.65 54.1K
09:48 524.76 524.95 524.76 524.95 68.2K
09:49 524.92 525.18 524.92 525.18 89.8K
09:50 525.28 525.60 525.28 525.60 93.2K
09:51 525.87 525.89 525.87 525.87 84.4K
09:52 525.89 525.89 525.85 525.86 45.9K
09:53 525.85 525.85 525.75 525.75 46.4K
09:54 525.69 525.69 525.55 525.55 77.5K
09:55 525.54 525.65 525.54 525.63 68.9K
09:56 525.69 525.70 525.68 525.70 61.4K
09:57 525.69 525.69 525.64 525.64 41.4K
09:58 525.66 525.69 525.66 525.68 51.4K
09:59 525.66 525.66 525.59 525.59 53.3K
10:00 525.57 525.73 525.57 525.73 220.8K
10:01 525.78 525.80 525.78 525.79 84.3K
10:02 525.79 525.90 525.79 525.87 82.0K
10:03 525.88 526.07 525.88 526.07 69.9K
10:04 526.10 526.37 526.10 526.37 55.9K
10:05 526.35 526.35 526.23 526.23 58.7K
10:06 526.21 526.21 526.15 526.15 48.4K
10:07 526.12 526.12 526.06 526.07 51.6K
10:08 526.01 526.01 526.01 526.01 46.1K
10:09 526.00 526.00 525.98 525.98 37.4K
10:10 525.98 525.98 525.94 525.94 40.2K
10:11 525.96 526.00 525.93 525.93 39.4K
10:12 525.93 525.98 525.92 525.98 28.4K
10:13 526.00 526.07 526.00 526.07 74.9K
10:14 526.09 526.09 526.06 526.06 45.3K
10:15 526.06 526.09 526.02 526.09 70.8K
10:16 526.21 526.24 526.19 526.19 93.6K
10:17 526.16 526.23 526.16 526.19 38.7K
10:18 526.17 526.19 526.16 526.19 28.3K
10:19 526.23 526.23 526.11 526.11 47.1K
10:20 526.07 526.07 525.85 525.85 62.8K
10:21 525.84 525.97 525.84 525.96 41.5K
10:22 525.95 525.95 525.94 525.95 35.2K
10:23 525.98 526.07 525.98 526.07 22.4K
10:24 526.07 526.08 526.07 526.08 19.9K
10:25 526.07 526.07 526.04 526.04 31.2K
10:26 526.01 526.01 526.00 526.01 41.8K
10:27 526.02 526.07 526.02 526.07 24.5K
10:28 526.07 526.07 526.06 526.06 41.1K
10:29 525.99 525.99 525.90 525.90 73.7K
10:30 525.92 525.94 525.91 525.94 68.4K
10:31 525.98 526.05 525.98 526.05 92.7K
10:32 526.05 526.19 526.05 526.19 57.4K
10:33 526.20 526.26 526.20 526.26 77.8K
10:34 526.26 526.26 526.21 526.22 77.0K
10:35 526.21 526.21 526.17 526.19 79.2K
10:36 526.19 526.21 526.19 526.21 25.3K
10:37 526.19 526.31 526.19 526.31 81.3K
10:38 526.31 526.31 526.27 526.27 30.0K
10:39 526.33 526.39 526.33 526.39 71.1K
10:40 526.40 526.40 526.37 526.38 57.4K
10:41 526.36 526.36 526.27 526.27 59.6K
10:42 526.27 526.32 526.26 526.32 37.5K
10:43 526.32 526.33 526.29 526.31 47.6K
10:44 526.35 526.35 526.33 526.33 54.3K
10:45 526.32 526.35 526.32 526.34 50.0K
10:46 526.36 526.36 526.30 526.31 35.5K
10:47 526.29 526.29 526.19 526.19 69.1K
10:48 526.19 526.19 526.11 526.11 70.7K
10:49 526.05 526.05 525.91 525.91 150.4K
10:50 525.90 525.90 525.89 525.90 42.9K
10:51 525.92 525.94 525.92 525.94 31.0K
10:52 525.92 525.94 525.90 525.90 27.1K
10:53 525.84 525.87 525.84 525.86 34.7K
10:54 525.87 525.93 525.87 525.93 31.7K
10:55 525.93 525.99 525.93 525.99 50.7K
10:56 526.00 526.02 526.00 526.01 29.7K
10:57 526.02 526.07 526.02 526.03 30.3K
10:58 526.00 526.00 525.96 525.96 92.0K
10:59 525.94 526.02 525.94 526.02 42.5K
11:00 526.01 526.08 526.01 526.08 33.2K
11:01 526.10 526.16 526.10 526.16 41.9K
11:02 526.15 526.21 526.15 526.21 37.6K
11:03 526.24 526.36 526.24 526.36 51.5K
11:04 526.38 526.39 526.38 526.39 43.0K
11:05 526.38 526.38 526.34 526.34 37.0K
11:06 526.38 526.42 526.38 526.42 34.6K
11:07 526.44 526.50 526.42 526.50 140.2K
11:08 526.49 526.49 526.49 526.49 59.1K
11:09 526.52 526.52 526.48 526.48 32.2K
11:10 526.50 526.51 526.49 526.51 48.2K
11:11 526.54 526.59 526.54 526.59 60.7K
11:12 526.56 526.56 526.49 526.53 41.3K
11:13 526.54 526.56 526.54 526.56 23.6K
11:14 526.54 526.56 526.54 526.55 36.4K
11:15 526.55 526.57 526.55 526.56 82.2K
11:16 526.54 526.54 526.53 526.53 19.8K
11:17 526.50 526.56 526.50 526.56 74.5K
11:18 526.57 526.58 526.56 526.58 52.4K
11:19 526.63 526.69 526.63 526.69 48.4K
11:20 526.70 526.72 526.70 526.72 55.2K
11:21 526.70 526.70 526.69 526.69 69.7K
11:22 526.69 526.69 526.67 526.67 61.3K
11:23 526.65 526.65 526.61 526.61 72.8K
11:24 526.62 526.62 526.48 526.48 63.4K
11:25 526.48 526.49 526.45 526.45 73.4K
11:26 526.45 526.45 526.38 526.38 69.2K
11:27 526.38 526.38 526.35 526.35 91.2K
11:28 526.36 526.36 526.34 526.34 42.5K
11:29 526.31 526.31 526.22 526.22 70.9K
11:30 526.22 526.27 526.22 526.25 51.7K
11:31 526.26 526.27 526.26 526.27 37.5K
11:32 526.27 526.27 526.24 526.25 40.3K
11:33 526.26 526.26 526.21 526.23 45.0K
11:34 526.26 526.29 526.26 526.29 31.4K
11:35 526.28 526.30 526.28 526.30 65.6K
11:36 526.30 526.31 526.30 526.30 52.0K
11:37 526.30 526.32 526.30 526.32 59.0K
11:38 526.32 526.34 526.32 526.34 28.5K
11:39 526.34 526.38 526.34 526.38 49.9K
11:40 526.38 526.38 526.34 526.34 27.4K
11:41 526.31 526.35 526.31 526.35 37.0K
11:42 526.39 526.41 526.39 526.41 39.6K
11:43 526.41 526.41 526.38 526.38 26.7K
11:44 526.35 526.35 526.33 526.33 37.1K
11:45 526.34 526.34 526.27 526.27 47.4K
11:46 526.23 526.25 526.22 526.22 60.1K
11:47 526.17 526.17 526.12 526.12 65.6K
11:48 526.07 526.07 525.98 525.98 38.2K
11:49 525.91 525.91 525.88 525.88 42.3K
11:50 525.88 525.92 525.88 525.91 32.6K
11:51 525.92 525.95 525.92 525.93 138.9K
11:52 525.96 525.99 525.96 525.99 26.2K
11:53 526.02 526.05 526.02 526.04 47.7K
11:54 526.07 526.10 526.07 526.07 40.9K
11:55 526.08 526.09 526.07 526.09 32.1K
11:56 526.09 526.11 526.07 526.07 21.2K
11:57 526.08 526.13 526.08 526.13 55.8K
11:58 526.12 526.14 526.11 526.14 35.4K
11:59 526.12 526.14 526.12 526.14 39.8K
12:00 526.16 526.20 526.16 526.20 39.1K
12:01 526.31 526.46 526.31 526.46 91.9K
12:02 526.45 526.49 526.45 526.49 30.9K
12:03 526.51 526.51 526.43 526.43 58.1K
12:04 526.43 526.47 526.43 526.47 30.8K
12:05 526.48 526.52 526.47 526.47 82.4K
12:06 526.46 526.46 526.45 526.46 33.8K
12:07 526.46 526.49 526.46 526.48 40.3K
12:08 526.47 526.49 526.45 526.45 30.1K
12:09 526.45 526.46 526.45 526.46 21.9K
12:10 526.45 526.46 526.45 526.46 25.8K
12:11 526.49 526.56 526.49 526.56 51.2K
12:12 526.61 526.71 526.61 526.71 49.5K
12:13 526.71 526.72 526.71 526.71 34.2K
12:14 526.70 526.75 526.70 526.73 42.2K
12:15 526.74 526.76 526.74 526.74 20.3K
12:16 526.74 526.75 526.74 526.75 35.7K
12:17 526.76 526.76 526.73 526.73 22.2K
12:18 526.72 526.72 526.70 526.72 41.3K
12:19 526.71 526.71 526.67 526.67 32.3K
12:20 526.65 526.78 526.65 526.78 69.5K
12:21 526.80 526.85 526.80 526.85 44.1K
12:22 526.86 526.91 526.86 526.91 29.1K
12:23 526.91 526.95 526.91 526.95 20.0K
12:24 526.96 526.99 526.96 526.99 31.4K
12:25 526.97 526.97 526.95 526.95 36.9K
12:26 526.94 526.96 526.94 526.96 43.0K
12:27 526.96 526.96 526.91 526.91 56.7K
12:28 526.92 526.93 526.92 526.92 39.0K
12:29 526.94 526.96 526.93 526.96 31.2K
12:30 526.95 527.11 526.95 527.11 68.7K
12:31 527.14 527.21 527.14 527.21 30.7K
12:32 527.20 527.26 527.20 527.24 22.7K
12:33 527.27 527.33 527.27 527.33 41.1K
12:34 527.36 527.36 527.32 527.32 57.6K
12:35 527.32 527.33 527.29 527.29 20.2K
12:36 527.27 527.27 527.22 527.22 29.6K
12:37 527.21 527.22 527.18 527.20 75.3K
12:38 527.20 527.20 527.18 527.19 37.2K
12:39 527.17 527.19 527.16 527.19 32.3K
12:40 527.16 527.16 527.12 527.12 28.8K
12:41 527.12 527.12 527.08 527.08 42.3K
12:42 527.06 527.06 527.04 527.04 38.4K
12:43 527.02 527.04 526.98 526.98 62.4K
12:44 526.94 526.94 526.90 526.90 36.6K
12:45 526.89 526.90 526.88 526.90 41.9K
12:46 526.92 526.92 526.90 526.90 27.8K
12:47 526.90 526.92 526.89 526.92 32.7K
12:48 526.97 526.97 526.95 526.95 34.1K
12:49 526.94 526.94 526.91 526.91 21.9K
12:50 526.88 526.96 526.88 526.95 31.8K
12:51 526.96 526.97 526.92 526.97 39.1K
12:52 526.99 527.01 526.99 527.00 36.1K
12:53 527.02 527.05 527.02 527.05 68.1K
12:54 527.10 527.10 527.08 527.09 46.6K
12:55 527.11 527.12 527.10 527.10 38.5K
12:56 527.08 527.09 527.08 527.08 28.3K
12:57 527.05 527.05 527.00 527.00 33.3K
12:58 527.00 527.00 526.97 527.00 54.3K
12:59 527.01 527.04 526.99 527.04 41.9K
13:00 527.05 527.12 527.05 527.12 49.6K
13:01 527.10 527.15 527.10 527.15 83.2K
13:02 527.19 527.19 527.19 527.19 66.0K
13:03 527.19 527.34 527.19 527.34 45.6K
13:04 527.32 527.42 527.32 527.42 71.4K
13:05 527.43 527.47 527.43 527.46 39.1K
13:06 527.45 527.45 527.44 527.45 49.5K
13:07 527.44 527.44 527.39 527.39 54.5K
13:08 527.39 527.39 527.36 527.36 38.9K
13:09 527.36 527.38 527.36 527.37 41.4K
13:10 527.44 527.44 527.40 527.40 63.4K
13:11 527.36 527.36 527.31 527.35 46.4K
13:12 527.33 527.33 527.31 527.33 42.6K
13:13 527.33 527.36 527.33 527.36 37.1K
13:14 527.40 527.41 527.39 527.41 54.2K
13:15 527.41 527.49 527.41 527.49 53.8K
13:16 527.51 527.59 527.51 527.57 77.9K
13:17 527.59 527.59 527.55 527.56 40.6K
13:18 527.54 527.54 527.47 527.47 27.6K
13:19 527.47 527.49 527.44 527.44 60.0K
13:20 527.42 527.44 527.41 527.44 66.4K
13:21 527.44 527.50 527.44 527.49 114.9K
13:22 527.50 527.50 527.48 527.48 28.3K
13:23 527.47 527.53 527.47 527.53 44.8K
13:24 527.52 527.53 527.51 527.53 32.9K
13:25 527.53 527.53 527.49 527.49 87.5K
13:26 527.48 527.50 527.47 527.49 31.6K
13:27 527.50 527.51 527.46 527.46 48.5K
13:28 527.49 527.56 527.49 527.55 66.8K
13:29 527.54 527.55 527.52 527.55 36.2K
13:30 527.56 527.56 527.53 527.53 41.5K
13:31 527.53 527.54 527.51 527.51 35.3K
13:32 527.52 527.53 527.51 527.51 41.5K
13:33 527.53 527.53 527.51 527.51 18.8K
13:34 527.53 527.54 527.53 527.53 31.0K
13:35 527.54 527.54 527.51 527.51 52.8K
13:36 527.51 527.51 527.46 527.46 67.9K
13:37 527.47 527.47 527.46 527.47 49.7K
13:38 527.47 527.49 527.47 527.49 17.1K
13:39 527.50 527.55 527.50 527.55 40.2K
13:40 527.55 527.56 527.54 527.54 33.6K
13:41 527.53 527.55 527.53 527.54 44.9K
13:42 527.54 527.54 527.48 527.48 35.1K
13:43 527.47 527.47 527.46 527.47 41.4K
13:44 527.45 527.45 527.41 527.41 58.5K
13:45 527.43 527.44 527.43 527.44 35.4K
13:46 527.46 527.47 527.46 527.47 16.9K
13:47 527.48 527.49 527.47 527.49 54.2K
13:48 527.49 527.49 527.48 527.49 19.1K
13:49 527.48 527.48 527.47 527.48 21.7K
13:50 527.48 527.52 527.48 527.48 62.7K
13:51 527.45 527.45 527.43 527.45 56.4K
13:52 527.44 527.44 527.42 527.42 21.8K
13:53 527.41 527.43 527.41 527.41 41.7K
13:54 527.39 527.40 527.37 527.40 38.9K
13:55 527.38 527.38 527.34 527.35 46.5K
13:56 527.35 527.36 527.32 527.32 47.5K
13:57 527.32 527.32 527.24 527.24 50.6K
13:58 527.23 527.23 527.21 527.21 39.7K
13:59 527.22 527.22 527.17 527.18 61.1K
14:00 527.20 527.20 527.17 527.18 49.9K
14:01 527.19 527.22 527.19 527.22 96.4K
14:02 527.20 527.24 527.20 527.24 25.7K
14:03 527.25 527.25 527.24 527.25 37.2K
14:04 527.23 527.25 527.23 527.24 33.5K
14:05 527.23 527.29 527.23 527.29 54.0K
14:06 527.29 527.29 527.26 527.29 59.7K
14:07 527.28 527.28 527.26 527.26 48.4K
14:08 527.26 527.27 527.25 527.27 39.0K
14:09 527.26 527.26 527.26 527.26 37.7K
14:10 527.30 527.30 527.26 527.26 40.7K
14:11 527.23 527.23 527.21 527.23 31.9K
14:12 527.23 527.23 527.23 527.23 24.3K
14:13 527.26 527.28 527.25 527.28 53.7K
14:14 527.29 527.31 527.29 527.29 43.4K
14:15 527.25 527.28 527.25 527.27 27.8K
14:16 527.26 527.28 527.24 527.28 46.1K
14:17 527.27 527.27 527.26 527.27 42.1K
14:18 527.27 527.29 527.26 527.29 45.3K
14:19 527.27 527.28 527.24 527.24 30.1K
14:20 527.23 527.23 527.20 527.22 48.8K
14:21 527.23 527.25 527.22 527.25 38.3K
14:22 527.24 527.24 527.22 527.24 48.4K
14:23 527.24 527.24 527.18 527.18 45.6K
14:24 527.17 527.17 527.11 527.14 50.1K
14:25 527.14 527.15 527.13 527.15 61.2K
14:26 527.14 527.14 527.12 527.12 55.3K
14:27 527.12 527.13 527.09 527.13 43.0K
14:28 527.13 527.13 527.12 527.12 57.9K
14:29 527.11 527.13 527.11 527.13 39.1K
14:30 527.15 527.15 527.13 527.15 52.4K
14:31 527.13 527.15 527.13 527.15 34.6K
14:32 527.16 527.17 527.16 527.16 64.4K
14:33 527.19 527.19 527.16 527.16 50.6K
14:34 527.17 527.20 527.17 527.20 30.3K
14:35 527.21 527.21 527.20 527.20 59.0K
14:36 527.22 527.27 527.22 527.27 56.2K
14:37 527.27 527.27 527.26 527.27 41.2K
14:38 527.28 527.31 527.28 527.31 55.2K
14:39 527.29 527.29 527.27 527.29 30.4K
14:40 527.30 527.36 527.30 527.36 147.4K
14:41 527.39 527.39 527.37 527.39 57.7K
14:42 527.39 527.41 527.39 527.40 39.3K
14:43 527.39 527.43 527.39 527.43 31.8K
14:44 527.45 527.53 527.45 527.53 69.5K
14:45 527.53 527.55 527.53 527.54 87.6K
14:46 527.54 527.54 527.52 527.52 55.5K
14:47 527.52 527.53 527.52 527.52 67.7K
14:48 527.53 527.53 527.52 527.53 34.8K
14:49 527.55 527.58 527.54 527.57 32.0K
14:50 527.60 527.61 527.60 527.61 55.4K
14:51 527.61 527.65 527.61 527.65 66.6K
14:52 527.65 527.67 527.65 527.66 57.6K
14:53 527.68 527.70 527.66 527.69 41.1K
14:54 527.70 527.72 527.68 527.68 70.2K
14:55 527.68 527.77 527.68 527.77 58.3K
14:56 527.77 527.78 527.77 527.77 32.8K
14:57 527.77 527.77 527.75 527.75 40.9K
14:58 527.80 527.81 527.80 527.81 56.5K
14:59 527.80 527.80 527.77 527.77 64.6K
15:00 527.76 527.76 527.75 527.75 46.2K
15:01 527.76 527.77 527.76 527.77 62.0K
15:02 527.78 527.80 527.78 527.79 49.3K
15:03 527.81 527.81 527.79 527.79 36.0K
15:04 527.78 527.78 527.73 527.73 45.3K
15:05 527.73 527.73 527.72 527.72 58.1K
15:06 527.70 527.72 527.69 527.71 48.8K
15:07 527.70 527.70 527.69 527.70 69.2K
15:08 527.67 527.70 527.67 527.70 37.7K
15:09 527.72 527.72 527.70 527.70 64.6K
15:10 527.70 527.70 527.57 527.57 69.3K
15:11 527.52 527.52 527.51 527.51 90.5K
15:12 527.51 527.53 527.51 527.53 44.9K
15:13 527.52 527.54 527.52 527.53 40.7K
15:14 527.55 527.55 527.52 527.52 66.3K
15:15 527.48 527.51 527.48 527.50 46.7K
15:16 527.48 527.53 527.48 527.53 37.9K
15:17 527.53 527.54 527.52 527.53 69.5K
15:18 527.52 527.56 527.52 527.54 50.9K
15:19 527.54 527.56 527.53 527.55 55.5K
15:20 527.55 527.55 527.44 527.44 67.8K
15:21 527.41 527.41 527.36 527.36 53.9K
15:22 527.36 527.36 527.35 527.35 61.7K
15:23 527.34 527.34 527.27 527.27 65.5K
15:24 527.26 527.26 527.23 527.23 60.0K
15:25 527.24 527.25 527.24 527.24 41.3K
15:26 527.21 527.22 527.20 527.22 47.5K
15:27 527.23 527.23 527.21 527.21 46.5K
15:28 527.23 527.24 527.23 527.24 47.1K
15:29 527.23 527.25 527.23 527.25 51.8K
15:30 527.27 527.35 527.27 527.35 98.7K
15:31 527.34 527.35 527.32 527.32 63.3K
15:32 527.33 527.34 527.32 527.32 71.2K
15:33 527.32 527.32 527.26 527.26 84.8K
15:34 527.25 527.35 527.25 527.35 83.0K
15:35 527.33 527.43 527.33 527.42 111.2K
15:36 527.44 527.49 527.44 527.49 59.3K
15:37 527.48 527.48 527.43 527.44 87.7K
15:38 527.42 527.45 527.42 527.45 125.3K
15:39 527.46 527.51 527.46 527.51 83.8K
15:40 527.52 527.52 527.48 527.48 80.9K
15:41 527.46 527.48 527.46 527.48 190.0K
15:42 527.48 527.51 527.48 527.51 105.9K
15:43 527.52 527.57 527.52 527.57 113.5K
15:44 527.59 527.59 527.52 527.52 89.3K
15:45 527.51 527.51 527.46 527.46 74.6K
15:46 527.44 527.44 527.40 527.40 101.2K
15:47 527.42 527.49 527.42 527.49 91.6K
15:48 527.50 527.52 527.50 527.51 105.2K
15:49 527.53 527.56 527.53 527.55 171.6K
15:50 527.53 527.53 527.26 527.26 617.4K
15:51 527.30 527.32 527.28 527.30 220.5K
15:52 527.33 527.35 527.31 527.35 200.4K
15:53 527.38 527.51 527.38 527.51 259.1K
15:54 527.54 527.57 527.54 527.57 291.5K
15:55 527.51 527.52 527.47 527.52 412.5K
15:56 527.53 527.58 527.53 527.54 437.4K
15:57 527.52 527.53 527.51 527.51 447.4K
15:58 527.53 527.56 527.52 527.52 478.5K
15:59 527.49 527.49 527.38 527.42 814.7K
16:00 527.47 527.50 527.47 527.50 33,492.1K
16:01 527.50 527.50 527.50 527.50 285.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据