S&PTSX Composite Low Volatility (GSPTXLV)

GSPTXLV
🏛️ 加拿大 →
565.02
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 532.54 533.09 532.54 533.09 1,754.8K
09:31 533.03 533.03 532.92 533.00 316.9K
09:32 533.01 533.13 533.01 533.11 233.5K
09:33 532.98 533.16 532.98 533.14 245.5K
09:34 533.20 533.23 533.08 533.08 277.0K
09:35 533.17 533.33 533.17 533.29 233.7K
09:36 533.23 533.23 533.14 533.23 250.1K
09:37 533.25 533.28 533.21 533.21 159.9K
09:38 533.21 533.25 533.07 533.07 197.5K
09:39 532.98 533.03 532.98 532.99 198.4K
09:40 533.01 533.28 533.01 533.27 200.2K
09:41 533.28 533.37 533.26 533.26 192.4K
09:42 533.20 533.20 533.06 533.09 121.9K
09:43 533.02 533.02 532.94 532.94 136.4K
09:44 532.92 532.93 532.90 532.93 102.7K
09:45 532.91 532.98 532.90 532.94 135.1K
09:46 532.96 533.18 532.96 533.18 133.6K
09:47 533.17 533.17 533.00 533.00 126.4K
09:48 532.92 532.92 532.79 532.79 136.1K
09:49 532.84 533.12 532.84 533.02 302.1K
09:50 532.99 533.17 532.99 533.13 161.5K
09:51 533.21 533.28 533.21 533.28 91.7K
09:52 533.29 533.36 533.26 533.26 126.4K
09:53 533.36 533.54 533.36 533.54 201.2K
09:54 533.57 533.63 533.54 533.63 138.7K
09:55 533.66 533.66 533.59 533.59 81.5K
09:56 533.56 533.58 533.52 533.52 122.8K
09:57 533.46 533.46 533.39 533.44 97.8K
09:58 533.41 533.44 533.36 533.44 119.0K
09:59 533.43 533.43 533.38 533.38 81.7K
10:00 533.49 533.53 533.49 533.49 106.7K
10:01 533.54 533.55 533.54 533.54 75.1K
10:02 533.56 533.62 533.51 533.51 100.8K
10:03 533.51 533.51 533.44 533.45 110.6K
10:04 533.55 533.62 533.55 533.62 158.0K
10:05 533.63 533.66 533.63 533.66 80.7K
10:06 533.65 533.76 533.65 533.69 149.0K
10:07 533.68 533.68 533.64 533.64 73.7K
10:08 533.60 533.69 533.60 533.69 84.8K
10:09 533.75 533.79 533.70 533.70 125.7K
10:10 533.70 533.75 533.70 533.75 85.3K
10:11 533.70 533.70 533.62 533.66 143.2K
10:12 533.73 533.76 533.73 533.76 118.0K
10:13 533.82 533.99 533.82 533.99 123.8K
10:14 534.04 534.04 534.02 534.03 105.0K
10:15 533.99 533.99 533.88 533.88 156.9K
10:16 533.89 533.89 533.85 533.88 135.4K
10:17 533.89 533.95 533.89 533.95 125.2K
10:18 534.00 534.04 534.00 534.04 108.3K
10:19 534.07 534.11 534.07 534.11 268.9K
10:20 534.09 534.09 534.05 534.05 108.0K
10:21 533.95 533.97 533.95 533.97 130.2K
10:22 533.98 534.13 533.98 534.13 153.4K
10:23 534.13 534.13 534.09 534.09 107.2K
10:24 534.09 534.21 534.09 534.18 140.8K
10:25 534.20 534.29 534.20 534.29 57.7K
10:26 534.29 534.29 534.22 534.22 60.0K
10:27 534.30 534.31 534.24 534.24 104.7K
10:28 534.25 534.29 534.25 534.26 86.4K
10:29 534.30 534.31 534.27 534.27 92.0K
10:30 534.21 534.26 534.21 534.22 76.4K
10:31 534.21 534.23 534.21 534.22 84.0K
10:32 534.23 534.23 534.15 534.15 80.1K
10:33 534.17 534.17 534.09 534.09 103.8K
10:34 534.10 534.22 534.10 534.22 115.6K
10:35 534.23 534.35 534.23 534.35 94.1K
10:36 534.36 534.36 534.35 534.36 54.4K
10:37 534.43 534.51 534.42 534.51 191.0K
10:38 534.48 534.48 534.43 534.43 177.8K
10:39 534.43 534.45 534.43 534.45 91.0K
10:40 534.48 534.48 534.46 534.46 71.6K
10:41 534.46 534.47 534.42 534.47 92.8K
10:42 534.43 534.46 534.42 534.46 102.3K
10:43 534.46 534.52 534.46 534.52 79.0K
10:44 534.53 534.56 534.53 534.56 68.7K
10:45 534.54 534.54 534.51 534.54 185.0K
10:46 534.55 534.55 534.46 534.46 52.3K
10:47 534.47 534.47 534.37 534.37 75.3K
10:48 534.35 534.37 534.33 534.37 68.1K
10:49 534.35 534.37 534.32 534.37 61.0K
10:50 534.37 534.42 534.37 534.40 108.9K
10:51 534.42 534.49 534.42 534.46 125.3K
10:52 534.42 534.47 534.42 534.47 83.6K
10:53 534.46 534.46 534.42 534.44 112.2K
10:54 534.44 534.45 534.35 534.35 99.3K
10:55 534.36 534.36 534.36 534.36 107.1K
10:56 534.35 534.38 534.34 534.38 45.9K
10:57 534.44 534.57 534.44 534.57 102.2K
10:58 534.57 534.57 534.54 534.54 57.6K
10:59 534.57 534.59 534.57 534.59 83.0K
11:00 534.60 534.64 534.59 534.64 135.4K
11:01 534.67 534.69 534.67 534.68 118.0K
11:02 534.73 534.75 534.73 534.75 62.4K
11:03 534.79 534.81 534.76 534.76 111.4K
11:04 534.75 534.80 534.74 534.80 194.3K
11:05 534.79 534.81 534.76 534.80 69.7K
11:06 534.82 534.82 534.78 534.78 45.9K
11:07 534.78 534.78 534.65 534.65 58.6K
11:08 534.67 534.67 534.65 534.66 40.8K
11:09 534.67 534.69 534.67 534.69 93.8K
11:10 534.65 534.65 534.63 534.63 92.1K
11:11 534.59 534.59 534.56 534.56 62.9K
11:12 534.58 534.58 534.56 534.56 38.8K
11:13 534.57 534.57 534.54 534.55 62.6K
11:14 534.55 534.56 534.50 534.50 107.9K
11:15 534.49 534.52 534.49 534.50 55.6K
11:16 534.49 534.52 534.49 534.52 51.9K
11:17 534.49 534.50 534.49 534.50 64.2K
11:18 534.51 534.59 534.51 534.59 119.7K
11:19 534.57 534.61 534.54 534.61 68.1K
11:20 534.59 534.61 534.59 534.61 45.5K
11:21 534.61 534.61 534.57 534.57 89.4K
11:22 534.59 534.59 534.58 534.59 46.3K
11:23 534.59 534.60 534.56 534.56 84.5K
11:24 534.54 534.56 534.53 534.54 70.1K
11:25 534.56 534.59 534.55 534.59 63.1K
11:26 534.58 534.58 534.51 534.51 49.6K
11:27 534.50 534.50 534.47 534.47 96.9K
11:28 534.45 534.46 534.45 534.46 79.7K
11:29 534.46 534.50 534.45 534.50 84.2K
11:30 534.48 534.49 534.46 534.47 97.6K
11:31 534.46 534.48 534.43 534.48 64.9K
11:32 534.52 534.53 534.52 534.52 40.8K
11:33 534.52 534.52 534.50 534.50 33.0K
11:34 534.48 534.48 534.45 534.45 28.0K
11:35 534.48 534.48 534.44 534.44 40.5K
11:36 534.43 534.43 534.39 534.41 92.1K
11:37 534.42 534.43 534.42 534.43 40.1K
11:38 534.41 534.42 534.39 534.39 61.0K
11:39 534.40 534.43 534.40 534.42 88.6K
11:40 534.45 534.45 534.42 534.43 70.8K
11:41 534.38 534.38 534.36 534.36 48.1K
11:42 534.35 534.35 534.32 534.32 43.1K
11:43 534.31 534.31 534.22 534.22 50.8K
11:44 534.21 534.23 534.21 534.23 71.2K
11:45 534.23 534.24 534.23 534.23 45.8K
11:46 534.23 534.24 534.21 534.21 37.8K
11:47 534.21 534.22 534.21 534.22 66.9K
11:48 534.21 534.22 534.20 534.21 70.3K
11:49 534.21 534.26 534.20 534.26 34.2K
11:50 534.26 534.26 534.24 534.26 44.1K
11:51 534.27 534.32 534.27 534.28 59.8K
11:52 534.27 534.31 534.27 534.31 58.2K
11:53 534.29 534.29 534.18 534.18 52.0K
11:54 534.18 534.18 534.16 534.17 40.3K
11:55 534.19 534.23 534.19 534.22 98.2K
11:56 534.22 534.27 534.22 534.27 50.7K
11:57 534.25 534.25 534.17 534.17 71.0K
11:58 534.18 534.18 534.16 534.17 35.8K
11:59 534.15 534.16 534.15 534.16 23.9K
12:00 534.10 534.10 533.98 533.98 77.1K
12:01 533.95 533.95 533.92 533.92 96.1K
12:02 533.94 533.94 533.90 533.93 68.0K
12:03 533.93 533.93 533.86 533.86 63.4K
12:04 533.85 533.85 533.81 533.84 71.4K
12:05 533.87 533.92 533.87 533.92 63.5K
12:06 533.93 533.93 533.92 533.93 55.4K
12:07 533.92 533.96 533.87 533.87 64.1K
12:08 533.82 533.82 533.80 533.82 56.1K
12:09 533.80 533.85 533.80 533.84 67.7K
12:10 533.82 533.82 533.80 533.81 75.1K
12:11 533.82 533.88 533.82 533.87 51.0K
12:12 533.86 533.93 533.86 533.92 105.3K
12:13 533.92 533.95 533.91 533.95 125.1K
12:14 533.96 533.96 533.96 533.96 75.3K
12:15 533.94 533.96 533.94 533.95 60.0K
12:16 533.93 533.93 533.78 533.78 72.9K
12:17 533.80 533.80 533.73 533.73 30.2K
12:18 533.73 533.73 533.70 533.70 47.6K
12:19 533.71 533.71 533.65 533.65 47.2K
12:20 533.66 533.67 533.65 533.66 53.1K
12:21 533.64 533.64 533.62 533.62 64.3K
12:22 533.63 533.63 533.57 533.57 97.8K
12:23 533.55 533.55 533.51 533.51 37.8K
12:24 533.50 533.52 533.50 533.52 56.8K
12:25 533.58 533.64 533.58 533.64 70.8K
12:26 533.65 533.65 533.60 533.60 47.8K
12:27 533.57 533.57 533.51 533.53 56.3K
12:28 533.54 533.54 533.50 533.51 56.7K
12:29 533.53 533.57 533.53 533.56 45.3K
12:30 533.53 533.53 533.50 533.50 46.3K
12:31 533.50 533.51 533.50 533.51 25.3K
12:32 533.51 533.58 533.51 533.58 87.1K
12:33 533.57 533.58 533.55 533.55 63.7K
12:34 533.55 533.70 533.55 533.70 82.9K
12:35 533.71 533.71 533.70 533.71 20.4K
12:36 533.70 533.71 533.70 533.70 49.9K
12:37 533.68 533.69 533.68 533.68 29.4K
12:38 533.76 533.82 533.76 533.82 82.0K
12:39 533.83 533.84 533.81 533.84 34.1K
12:40 533.83 533.85 533.83 533.84 56.6K
12:41 533.87 533.87 533.85 533.85 53.8K
12:42 533.83 533.83 533.82 533.82 63.5K
12:43 533.82 533.82 533.80 533.80 39.7K
12:44 533.80 533.86 533.80 533.86 52.7K
12:45 533.89 533.89 533.88 533.89 66.8K
12:46 533.88 533.90 533.87 533.87 41.8K
12:47 533.88 533.90 533.88 533.90 34.7K
12:48 533.91 533.98 533.91 533.98 37.8K
12:49 533.97 533.97 533.94 533.94 38.4K
12:50 533.95 533.99 533.95 533.98 50.8K
12:51 534.00 534.03 534.00 534.03 58.3K
12:52 534.01 534.01 533.99 533.99 32.1K
12:53 533.98 533.98 533.96 533.96 48.1K
12:54 533.95 533.95 533.91 533.91 40.0K
12:55 533.92 533.97 533.92 533.95 45.2K
12:56 533.94 533.95 533.94 533.94 19.2K
12:57 533.90 533.93 533.90 533.93 34.2K
12:58 533.92 533.92 533.90 533.90 30.3K
12:59 533.90 533.90 533.88 533.88 37.7K
13:00 533.86 533.86 533.84 533.84 45.2K
13:01 533.84 533.88 533.84 533.87 41.4K
13:02 533.89 533.89 533.85 533.85 61.0K
13:03 533.85 533.86 533.85 533.86 32.7K
13:04 533.95 533.97 533.95 533.95 47.1K
13:05 533.97 533.97 533.94 533.94 59.6K
13:06 533.94 533.94 533.90 533.90 43.2K
13:07 533.91 533.95 533.91 533.95 86.2K
13:08 533.96 533.96 533.94 533.95 60.4K
13:09 533.95 533.96 533.94 533.94 45.9K
13:10 533.95 533.98 533.95 533.98 45.2K
13:11 533.99 533.99 533.98 533.98 29.8K
13:12 533.97 533.97 533.92 533.92 123.4K
13:13 533.92 533.94 533.91 533.91 52.0K
13:14 533.91 533.95 533.89 533.95 105.7K
13:15 533.94 534.06 533.94 534.06 64.8K
13:16 534.06 534.08 534.06 534.08 46.9K
13:17 534.11 534.12 534.11 534.12 0.0K
13:18 534.12 534.12 534.10 534.10 78.0K
13:19 534.14 534.19 534.13 534.19 83.9K
13:20 534.19 534.20 534.18 534.19 54.3K
13:21 534.18 534.26 534.18 534.26 67.0K
13:22 534.24 534.25 534.23 534.25 30.2K
13:23 534.26 534.27 534.26 534.27 46.5K
13:24 534.25 534.25 534.23 534.23 40.8K
13:25 534.22 534.25 534.22 534.25 49.6K
13:26 534.23 534.27 534.23 534.26 44.1K
13:27 534.25 534.26 534.24 534.24 70.8K
13:28 534.24 534.26 534.23 534.26 57.8K
13:29 534.27 534.27 534.25 534.25 39.7K
13:30 534.23 534.25 534.20 534.20 55.8K
13:31 534.22 534.22 534.11 534.11 57.9K
13:32 534.08 534.08 534.05 534.05 25.0K
13:33 534.07 534.08 534.00 534.00 49.0K
13:34 533.95 534.04 533.95 534.04 73.2K
13:35 534.04 534.04 533.97 533.98 40.7K
13:36 533.98 533.98 533.95 533.96 67.7K
13:37 533.97 533.97 533.94 533.94 149.8K
13:38 534.01 534.01 533.99 534.01 57.5K
13:39 534.00 534.02 533.99 534.02 47.6K
13:40 534.04 534.07 534.04 534.05 46.5K
13:41 534.05 534.05 534.03 534.03 40.0K
13:42 534.04 534.10 534.04 534.10 54.8K
13:43 534.11 534.11 534.10 534.10 49.4K
13:44 534.11 534.20 534.11 534.20 68.1K
13:45 534.20 534.21 534.18 534.21 32.3K
13:46 534.23 534.30 534.23 534.30 67.2K
13:47 534.30 534.32 534.29 534.29 37.3K
13:48 534.28 534.34 534.28 534.34 55.6K
13:49 534.35 534.35 534.30 534.30 48.8K
13:50 534.29 534.33 534.29 534.32 45.1K
13:51 534.31 534.32 534.31 534.31 78.8K
13:52 534.32 534.39 534.32 534.39 50.9K
13:53 534.39 534.39 534.38 534.38 34.6K
13:54 534.39 534.42 534.39 534.39 86.5K
13:55 534.38 534.39 534.38 534.39 60.2K
13:56 534.40 534.41 534.40 534.40 33.7K
13:57 534.38 534.38 534.28 534.28 73.2K
13:58 534.26 534.28 534.22 534.22 58.8K
13:59 534.22 534.22 534.17 534.18 59.9K
14:00 534.15 534.52 534.15 534.52 282.7K
14:01 534.48 534.48 534.37 534.37 69.2K
14:02 534.34 534.34 534.10 534.10 70.9K
14:03 534.10 534.11 534.07 534.07 65.1K
14:04 534.08 534.08 534.01 534.01 57.8K
14:05 533.91 533.95 533.91 533.95 80.8K
14:06 533.95 533.98 533.94 533.96 69.1K
14:07 533.99 534.03 533.99 534.03 31.7K
14:08 534.05 534.05 534.04 534.04 52.9K
14:09 534.01 534.01 534.00 534.00 72.0K
14:10 533.96 533.96 533.81 533.81 78.9K
14:11 533.84 533.94 533.84 533.94 73.0K
14:12 533.99 533.99 533.97 533.97 75.3K
14:13 533.98 533.98 533.94 533.94 57.0K
14:14 533.95 534.08 533.95 534.07 71.7K
14:15 534.09 534.09 534.06 534.07 44.3K
14:16 534.09 534.12 534.09 534.11 38.0K
14:17 534.09 534.12 534.09 534.12 50.2K
14:18 534.10 534.10 534.07 534.07 44.3K
14:19 534.07 534.07 533.99 533.99 44.1K
14:20 533.96 533.96 533.87 533.87 47.5K
14:21 533.87 533.87 533.86 533.87 44.8K
14:22 533.87 533.87 533.83 533.83 32.2K
14:23 533.81 533.81 533.75 533.75 38.6K
14:24 533.73 533.73 533.72 533.73 51.7K
14:25 533.72 533.73 533.72 533.72 47.4K
14:26 533.73 533.76 533.73 533.75 55.1K
14:27 533.75 533.75 533.70 533.73 54.7K
14:28 533.76 533.79 533.76 533.76 58.5K
14:29 533.71 533.71 533.71 533.71 62.9K
14:30 533.72 533.72 533.66 533.66 49.8K
14:31 533.64 533.70 533.62 533.70 78.2K
14:32 533.70 533.80 533.70 533.80 62.5K
14:33 533.81 533.86 533.81 533.85 64.1K
14:34 533.85 533.85 533.82 533.84 59.5K
14:35 533.85 533.85 533.53 533.56 115.6K
14:36 533.54 533.64 533.54 533.63 68.7K
14:37 533.63 533.64 533.62 533.64 39.6K
14:38 533.63 533.69 533.63 533.69 86.6K
14:39 533.81 533.87 533.81 533.87 68.0K
14:40 533.86 533.89 533.86 533.89 308.7K
14:41 533.93 533.96 533.93 533.96 50.8K
14:42 534.03 534.18 534.03 534.18 112.1K
14:43 534.18 534.19 534.15 534.15 90.8K
14:44 534.17 534.18 534.16 534.16 81.2K
14:45 534.13 534.13 534.04 534.06 83.5K
14:46 534.02 534.02 533.98 534.00 77.1K
14:47 534.01 534.03 534.00 534.00 35.8K
14:48 533.99 533.99 533.91 533.91 58.7K
14:49 533.92 533.93 533.91 533.93 64.1K
14:50 533.95 533.95 533.88 533.89 81.4K
14:51 533.87 533.87 533.83 533.84 52.4K
14:52 533.84 533.88 533.84 533.87 79.0K
14:53 533.86 533.87 533.85 533.85 53.5K
14:54 533.80 533.80 533.74 533.74 85.6K
14:55 533.74 533.74 533.69 533.69 93.2K
14:56 533.72 533.76 533.72 533.76 152.7K
14:57 533.74 533.74 533.61 533.65 164.8K
14:58 533.66 533.66 533.62 533.66 83.0K
14:59 533.69 533.73 533.69 533.73 80.4K
15:00 533.72 533.77 533.72 533.77 91.5K
15:01 533.74 533.82 533.74 533.82 72.4K
15:02 533.89 534.05 533.89 534.05 95.2K
15:03 534.09 534.17 534.09 534.17 107.1K
15:04 534.16 534.19 534.16 534.19 49.2K
15:05 534.29 534.29 534.26 534.26 120.7K
15:06 534.27 534.28 534.27 534.27 61.9K
15:07 534.23 534.24 534.16 534.16 62.0K
15:08 534.10 534.10 534.09 534.09 69.8K
15:09 534.03 534.03 533.93 533.94 96.5K
15:10 533.91 533.91 533.80 533.80 54.7K
15:11 533.80 533.82 533.80 533.82 45.6K
15:12 533.81 533.84 533.80 533.84 44.4K
15:13 533.83 533.89 533.81 533.89 182.6K
15:14 533.90 533.96 533.86 533.96 103.8K
15:15 533.90 533.90 533.85 533.85 128.0K
15:16 533.87 533.87 533.81 533.81 79.2K
15:17 533.81 533.85 533.81 533.85 51.0K
15:18 533.88 533.93 533.88 533.93 65.6K
15:19 533.92 533.94 533.88 533.94 106.7K
15:20 533.97 534.01 533.96 534.01 106.8K
15:21 534.00 534.05 533.97 534.05 71.2K
15:22 534.06 534.11 534.06 534.09 46.4K
15:23 534.10 534.13 534.10 534.13 65.6K
15:24 534.13 534.24 534.13 534.24 97.0K
15:25 534.17 534.17 534.13 534.13 123.7K
15:26 534.15 534.15 534.09 534.09 91.8K
15:27 534.07 534.08 534.06 534.06 69.0K
15:28 533.95 533.95 533.72 533.72 166.0K
15:29 533.75 533.75 533.73 533.73 91.8K
15:30 533.69 533.69 533.55 533.60 158.7K
15:31 533.62 533.67 533.62 533.67 108.8K
15:32 533.73 533.86 533.73 533.86 156.3K
15:33 533.83 533.83 533.76 533.78 105.9K
15:34 533.78 533.86 533.78 533.86 124.7K
15:35 533.86 533.91 533.86 533.91 124.9K
15:36 533.94 534.00 533.93 533.93 114.4K
15:37 533.92 533.96 533.92 533.96 118.4K
15:38 533.93 533.93 533.91 533.92 102.6K
15:39 533.93 533.93 533.87 533.89 102.6K
15:40 533.87 533.88 533.87 533.87 96.5K
15:41 533.85 533.85 533.82 533.82 153.6K
15:42 533.84 533.84 533.79 533.81 127.0K
15:43 533.80 533.83 533.80 533.83 79.1K
15:44 533.80 533.84 533.80 533.84 138.2K
15:45 533.85 533.87 533.82 533.82 86.8K
15:46 533.82 533.82 533.76 533.76 106.0K
15:47 533.77 533.79 533.76 533.76 110.9K
15:48 533.75 533.75 533.69 533.69 154.6K
15:49 533.70 533.70 533.63 533.63 190.8K
15:50 533.46 533.46 533.35 533.35 695.5K
15:51 533.35 533.35 533.29 533.29 220.6K
15:52 533.29 533.29 533.22 533.28 266.8K
15:53 533.30 533.30 533.26 533.26 233.6K
15:54 533.28 533.28 533.17 533.17 288.9K
15:55 533.12 533.20 533.09 533.09 431.1K
15:56 533.12 533.12 533.04 533.07 435.9K
15:57 533.13 533.13 533.10 533.10 397.6K
15:58 533.15 533.15 533.11 533.11 475.6K
15:59 533.17 533.24 533.17 533.21 1,045.2K
16:00 533.33 533.33 533.32 533.32 18,264.1K
16:01 533.32 533.32 533.32 533.32 658.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据