S&PTSX Composite Low Volatility (GSPTXLV)

GSPTXLV
🏛️ 加拿大 →
563.95
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 546.69 546.69 545.76 545.81 1,415.9K
09:31 545.50 545.54 545.38 545.51 146.2K
09:32 545.43 545.43 545.37 545.43 104.2K
09:33 545.33 545.90 545.33 545.90 111.9K
09:34 545.88 545.89 545.85 545.86 145.2K
09:35 545.97 546.07 545.97 546.07 103.5K
09:36 546.03 546.11 546.03 546.11 124.3K
09:37 546.11 546.17 546.11 546.17 67.8K
09:38 546.19 546.33 546.19 546.33 74.5K
09:39 546.41 546.47 546.41 546.41 89.8K
09:40 546.38 546.69 546.38 546.69 188.3K
09:41 546.70 546.85 546.70 546.85 131.5K
09:42 546.92 547.10 546.92 547.10 129.5K
09:43 547.07 547.11 547.07 547.11 109.9K
09:44 547.06 547.18 547.06 547.18 120.2K
09:45 547.44 547.56 547.44 547.53 188.8K
09:46 547.47 547.47 547.35 547.35 86.6K
09:47 547.25 547.25 547.04 547.04 81.5K
09:48 547.05 547.08 547.02 547.08 97.7K
09:49 547.02 547.35 547.02 547.35 88.0K
09:50 547.36 547.36 547.30 547.30 71.1K
09:51 547.20 547.26 547.20 547.26 93.0K
09:52 547.24 547.27 547.24 547.26 93.2K
09:53 547.21 547.22 547.15 547.17 77.3K
09:54 547.10 547.10 546.90 546.90 70.9K
09:55 546.83 546.83 546.75 546.75 67.6K
09:56 546.71 546.71 546.63 546.67 93.7K
09:57 546.69 546.69 546.60 546.61 51.3K
09:58 546.63 546.63 546.57 546.57 57.1K
09:59 546.58 546.58 546.44 546.44 67.5K
10:00 546.41 546.41 546.35 546.35 96.6K
10:01 546.39 546.48 546.39 546.48 66.4K
10:02 546.49 546.52 546.49 546.50 93.1K
10:03 546.52 546.62 546.52 546.62 50.6K
10:04 546.68 546.73 546.67 546.73 57.3K
10:05 546.83 546.89 546.83 546.89 68.4K
10:06 546.91 546.97 546.91 546.92 49.1K
10:07 546.93 547.00 546.93 547.00 92.0K
10:08 546.98 546.99 546.98 546.99 52.2K
10:09 546.96 547.02 546.96 547.02 57.4K
10:10 547.02 547.09 547.00 547.09 51.7K
10:11 547.10 547.17 547.10 547.17 65.8K
10:12 547.22 547.27 547.21 547.25 71.4K
10:13 547.22 547.35 547.22 547.35 94.8K
10:14 547.34 547.34 547.30 547.30 43.6K
10:15 547.31 547.31 547.25 547.25 165.7K
10:16 547.28 547.46 547.28 547.46 65.2K
10:17 547.48 547.49 547.40 547.40 43.0K
10:18 547.37 547.39 547.22 547.22 67.7K
10:19 547.18 547.22 547.14 547.22 83.5K
10:20 547.20 547.22 547.15 547.22 56.3K
10:21 547.23 547.23 547.18 547.18 51.2K
10:22 547.18 547.20 547.18 547.20 38.7K
10:23 547.19 547.22 547.19 547.20 52.1K
10:24 547.21 547.21 547.17 547.18 70.0K
10:25 547.14 547.14 547.12 547.14 56.0K
10:26 547.21 547.24 547.20 547.24 63.6K
10:27 547.27 547.32 547.27 547.29 71.1K
10:28 547.29 547.29 547.16 547.16 51.2K
10:29 547.16 547.24 547.16 547.21 69.2K
10:30 547.17 547.22 547.17 547.22 48.3K
10:31 547.22 547.22 547.09 547.09 53.5K
10:32 547.10 547.10 547.03 547.03 55.0K
10:33 547.02 547.02 546.93 546.94 76.3K
10:34 546.94 546.97 546.94 546.95 86.2K
10:35 546.94 547.00 546.94 547.00 67.8K
10:36 547.01 547.02 546.99 547.01 74.2K
10:37 546.95 547.00 546.87 546.87 88.1K
10:38 546.83 546.83 546.81 546.81 69.9K
10:39 546.79 546.79 546.71 546.71 75.5K
10:40 546.76 546.77 546.75 546.77 75.3K
10:41 546.74 546.74 546.70 546.70 128.9K
10:42 546.76 546.76 546.72 546.72 64.3K
10:43 546.67 546.69 546.67 546.69 43.5K
10:44 546.67 546.69 546.63 546.63 45.4K
10:45 546.59 546.60 546.59 546.60 74.5K
10:46 546.57 546.57 546.55 546.55 101.3K
10:47 546.45 546.51 546.45 546.48 73.8K
10:48 546.49 546.53 546.49 546.53 62.8K
10:49 546.52 546.59 546.52 546.58 81.5K
10:50 546.59 546.64 546.57 546.59 160.7K
10:51 546.59 546.62 546.59 546.62 77.4K
10:52 546.61 546.61 546.54 546.54 58.0K
10:53 546.45 546.45 546.45 546.45 88.9K
10:54 546.47 546.47 546.43 546.45 88.8K
10:55 546.48 546.48 546.46 546.48 49.9K
10:56 546.48 546.50 546.44 546.44 52.6K
10:57 546.44 546.44 546.41 546.41 43.2K
10:58 546.44 546.44 546.42 546.44 77.0K
10:59 546.42 546.42 546.40 546.42 118.0K
11:00 546.40 546.40 546.37 546.37 26.7K
11:01 546.34 546.34 546.30 546.30 57.3K
11:02 546.29 546.29 546.27 546.28 29.9K
11:03 546.27 546.35 546.27 546.35 81.6K
11:04 546.32 546.33 546.31 546.33 95.7K
11:05 546.31 546.32 546.31 546.31 82.3K
11:06 546.31 546.37 546.31 546.37 64.2K
11:07 546.33 546.33 546.30 546.30 126.1K
11:08 546.22 546.22 546.20 546.21 149.6K
11:09 546.18 546.18 545.93 545.93 86.7K
11:10 545.93 545.93 545.89 545.89 43.0K
11:11 545.86 545.87 545.85 545.87 51.1K
11:12 545.86 545.86 545.78 545.79 44.1K
11:13 545.73 545.74 545.73 545.73 96.1K
11:14 545.70 545.70 545.64 545.64 61.9K
11:15 545.60 545.66 545.59 545.66 86.3K
11:16 545.66 545.67 545.65 545.65 42.5K
11:17 545.70 545.74 545.70 545.74 68.0K
11:18 545.73 545.82 545.73 545.80 67.2K
11:19 545.83 545.83 545.81 545.82 120.7K
11:20 545.81 545.84 545.81 545.84 47.2K
11:21 545.85 545.85 545.83 545.83 66.8K
11:22 545.82 545.86 545.82 545.86 65.1K
11:23 545.90 545.93 545.90 545.93 53.6K
11:24 545.95 545.95 545.93 545.95 67.2K
11:25 545.97 545.99 545.97 545.97 85.2K
11:26 545.93 545.93 545.87 545.87 74.9K
11:27 545.88 545.92 545.88 545.92 57.1K
11:28 545.94 546.02 545.92 546.02 56.3K
11:29 546.02 546.05 546.02 546.05 34.3K
11:30 546.05 546.15 546.05 546.15 106.3K
11:31 546.21 546.34 546.21 546.31 78.4K
11:32 546.33 546.37 546.32 546.37 60.1K
11:33 546.36 546.41 546.36 546.40 142.8K
11:34 546.39 546.40 546.38 546.39 70.2K
11:35 546.38 546.38 546.27 546.27 70.0K
11:36 546.23 546.23 546.18 546.18 46.6K
11:37 546.18 546.20 546.18 546.20 113.2K
11:38 546.22 546.31 546.22 546.30 82.2K
11:39 546.29 546.30 546.26 546.26 54.9K
11:40 546.33 546.33 546.33 546.33 105.4K
11:41 546.30 546.38 546.30 546.38 111.6K
11:42 546.41 546.41 546.37 546.37 103.6K
11:43 546.35 546.35 546.32 546.32 44.8K
11:44 546.29 546.35 546.29 546.35 56.7K
11:45 546.32 546.34 546.32 546.32 80.6K
11:46 546.32 546.32 546.19 546.19 82.2K
11:47 546.19 546.22 546.18 546.22 58.1K
11:48 546.21 546.21 546.10 546.10 138.3K
11:49 546.07 546.07 546.03 546.03 52.8K
11:50 546.02 546.02 545.98 546.01 58.8K
11:51 546.05 546.05 546.00 546.00 39.3K
11:52 546.06 546.08 546.04 546.08 44.0K
11:53 546.09 546.11 546.09 546.11 41.2K
11:54 546.11 546.13 546.11 546.11 36.2K
11:55 546.11 546.11 546.08 546.10 37.3K
11:56 546.13 546.17 546.13 546.17 48.5K
11:57 546.20 546.21 546.19 546.21 64.5K
11:58 546.22 546.25 546.22 546.22 60.7K
11:59 546.24 546.25 546.24 546.25 114.2K
12:00 546.31 546.33 546.29 546.33 106.1K
12:01 546.36 546.39 546.36 546.39 71.8K
12:02 546.35 546.44 546.35 546.44 126.0K
12:03 546.47 546.54 546.46 546.54 119.1K
12:04 546.54 546.58 546.54 546.57 100.8K
12:05 546.56 546.56 546.53 546.54 58.2K
12:06 546.52 546.52 546.48 546.48 44.6K
12:07 546.49 546.49 546.45 546.45 35.0K
12:08 546.47 546.50 546.47 546.49 72.7K
12:09 546.48 546.50 546.48 546.50 34.7K
12:10 546.41 546.41 546.38 546.40 51.9K
12:11 546.40 546.40 546.37 546.37 84.7K
12:12 546.35 546.35 546.32 546.32 31.4K
12:13 546.32 546.32 546.30 546.31 23.9K
12:14 546.29 546.31 546.29 546.31 38.1K
12:15 546.32 546.32 546.28 546.28 60.1K
12:16 546.30 546.30 546.23 546.23 39.3K
12:17 546.22 546.24 546.20 546.20 41.4K
12:18 546.18 546.18 546.12 546.12 66.9K
12:19 546.12 546.13 546.12 546.12 66.5K
12:20 546.12 546.12 546.05 546.05 37.1K
12:21 545.99 545.99 545.94 545.95 91.9K
12:22 545.95 545.98 545.95 545.98 38.8K
12:23 545.99 546.10 545.99 546.10 66.1K
12:24 546.14 546.17 546.14 546.17 51.1K
12:25 546.16 546.16 546.12 546.12 84.1K
12:26 546.13 546.13 546.10 546.10 81.7K
12:27 546.09 546.09 546.06 546.07 38.4K
12:28 546.06 546.06 546.02 546.02 36.4K
12:29 546.00 546.00 546.00 546.00 35.1K
12:30 546.01 546.04 546.01 546.02 38.3K
12:31 546.01 546.06 545.99 546.06 63.2K
12:32 546.10 546.13 546.10 546.13 55.8K
12:33 546.13 546.14 546.11 546.11 46.3K
12:34 546.08 546.09 546.04 546.04 61.9K
12:35 546.02 546.02 546.00 546.00 58.9K
12:36 545.99 545.99 545.95 545.95 30.9K
12:37 545.97 545.98 545.97 545.98 32.3K
12:38 545.96 546.03 545.96 546.02 56.8K
12:39 546.02 546.02 545.88 545.88 57.9K
12:40 545.89 545.89 545.86 545.87 41.3K
12:41 545.88 545.91 545.87 545.91 88.2K
12:42 545.92 545.93 545.91 545.92 28.2K
12:43 545.94 545.95 545.94 545.95 31.7K
12:44 545.97 546.04 545.97 546.04 44.1K
12:45 546.04 546.04 545.98 545.98 42.4K
12:46 545.97 545.97 545.85 545.85 69.9K
12:47 545.81 545.84 545.81 545.83 44.4K
12:48 545.86 545.86 545.80 545.82 57.1K
12:49 545.84 545.84 545.77 545.77 62.2K
12:50 545.75 545.75 545.71 545.71 72.8K
12:51 545.71 545.72 545.67 545.67 31.7K
12:52 545.66 545.66 545.65 545.65 30.6K
12:53 545.62 545.62 545.59 545.59 84.1K
12:54 545.49 545.49 545.41 545.46 81.3K
12:55 545.45 545.49 545.45 545.48 43.5K
12:56 545.49 545.62 545.49 545.62 60.3K
12:57 545.61 545.68 545.61 545.68 41.1K
12:58 545.69 545.69 545.66 545.68 50.9K
12:59 545.67 545.67 545.62 545.62 37.8K
13:00 545.62 545.62 545.56 545.56 34.2K
13:01 545.56 545.59 545.56 545.57 43.5K
13:02 545.59 545.62 545.59 545.61 52.5K
13:03 545.63 545.66 545.63 545.66 35.8K
13:04 545.69 545.70 545.67 545.67 45.2K
13:05 545.66 545.66 545.64 545.64 30.1K
13:06 545.69 545.69 545.68 545.68 39.5K
13:07 545.68 545.69 545.67 545.67 14.7K
13:08 545.66 545.69 545.65 545.69 25.9K
13:09 545.70 545.75 545.70 545.75 46.7K
13:10 545.75 545.75 545.73 545.73 31.1K
13:11 545.71 545.76 545.70 545.76 44.1K
13:12 545.74 545.80 545.74 545.80 47.6K
13:13 545.81 545.81 545.78 545.78 22.5K
13:14 545.78 545.82 545.78 545.81 33.0K
13:15 545.80 545.82 545.80 545.82 42.9K
13:16 545.81 545.85 545.81 545.85 63.2K
13:17 545.83 545.98 545.83 545.98 61.9K
13:18 545.98 546.00 545.98 546.00 58.6K
13:19 546.03 546.10 546.03 546.10 40.2K
13:20 546.11 546.11 546.04 546.04 53.8K
13:21 546.05 546.09 546.05 546.09 29.8K
13:22 546.09 546.10 546.08 546.10 24.6K
13:23 546.10 546.10 546.08 546.08 47.4K
13:24 546.12 546.19 546.11 546.11 53.7K
13:25 546.08 546.08 546.06 546.06 27.7K
13:26 546.03 546.07 546.02 546.07 40.5K
13:27 546.07 546.15 546.07 546.15 57.9K
13:28 546.13 546.13 546.12 546.13 37.4K
13:29 546.12 546.15 546.12 546.14 40.9K
13:30 546.13 546.15 546.13 546.13 41.3K
13:31 546.10 546.10 546.08 546.08 53.0K
13:32 546.10 546.10 546.08 546.08 25.6K
13:33 546.11 546.11 546.06 546.07 59.0K
13:34 546.05 546.10 546.05 546.10 46.6K
13:35 546.10 546.18 546.10 546.18 43.1K
13:36 546.20 546.29 546.20 546.29 60.6K
13:37 546.27 546.27 546.24 546.24 34.6K
13:38 546.26 546.36 546.26 546.36 42.2K
13:39 546.35 546.44 546.35 546.44 89.8K
13:40 546.44 546.57 546.43 546.53 105.3K
13:41 546.55 546.55 546.51 546.51 38.8K
13:42 546.49 546.52 546.49 546.52 36.3K
13:43 546.51 546.51 546.50 546.50 32.0K
13:44 546.57 546.59 546.53 546.53 80.4K
13:45 546.54 546.54 546.46 546.46 72.8K
13:46 546.47 546.47 546.39 546.39 63.7K
13:47 546.38 546.38 546.28 546.30 72.7K
13:48 546.30 546.32 546.30 546.31 30.3K
13:49 546.31 546.38 546.31 546.38 36.2K
13:50 546.38 546.38 546.36 546.37 33.7K
13:51 546.35 546.37 546.31 546.37 52.0K
13:52 546.38 546.39 546.38 546.39 18.2K
13:53 546.39 546.39 546.35 546.35 35.8K
13:54 546.38 546.41 546.37 546.41 53.2K
13:55 546.40 546.40 546.37 546.37 33.4K
13:56 546.39 546.42 546.39 546.41 22.2K
13:57 546.42 546.45 546.42 546.45 32.1K
13:58 546.45 546.51 546.44 546.51 46.8K
13:59 546.48 546.48 546.44 546.46 50.5K
14:00 546.44 546.46 546.44 546.44 32.0K
14:01 546.44 546.47 546.44 546.44 51.1K
14:02 546.48 546.48 546.44 546.44 54.8K
14:03 546.42 546.49 546.42 546.49 83.2K
14:04 546.50 546.61 546.50 546.61 91.2K
14:05 546.62 546.62 546.59 546.61 50.4K
14:06 546.60 546.62 546.60 546.62 38.5K
14:07 546.60 546.62 546.60 546.62 85.3K
14:08 546.61 546.69 546.61 546.69 35.8K
14:09 546.72 546.73 546.71 546.73 49.4K
14:10 546.73 546.77 546.73 546.77 33.4K
14:11 546.78 546.80 546.73 546.73 59.1K
14:12 546.70 546.72 546.70 546.71 69.7K
14:13 546.72 546.74 546.67 546.67 56.4K
14:14 546.63 546.63 546.59 546.59 43.3K
14:15 546.54 546.54 546.46 546.46 47.5K
14:16 546.49 546.51 546.49 546.51 45.4K
14:17 546.49 546.49 546.48 546.48 40.7K
14:18 546.47 546.54 546.47 546.52 56.5K
14:19 546.52 546.55 546.52 546.55 42.6K
14:20 546.54 546.58 546.54 546.57 96.0K
14:21 546.57 546.60 546.57 546.60 57.8K
14:22 546.68 546.68 546.67 546.67 98.9K
14:23 546.62 546.62 546.58 546.58 49.9K
14:24 546.58 546.58 546.56 546.56 54.4K
14:25 546.57 546.57 546.55 546.55 56.8K
14:26 546.55 546.58 546.55 546.58 46.0K
14:27 546.56 546.58 546.56 546.58 32.9K
14:28 546.60 546.69 546.60 546.69 88.7K
14:29 546.72 546.73 546.71 546.71 99.4K
14:30 546.69 546.69 546.66 546.66 64.6K
14:31 546.70 546.70 546.65 546.65 95.4K
14:32 546.65 546.67 546.64 546.67 95.0K
14:33 546.68 546.68 546.65 546.65 87.0K
14:34 546.67 546.72 546.67 546.72 72.6K
14:35 546.74 546.74 546.68 546.68 87.3K
14:36 546.66 546.66 546.60 546.60 74.7K
14:37 546.58 546.59 546.57 546.57 122.3K
14:38 546.58 546.61 546.57 546.61 94.2K
14:39 546.63 546.65 546.63 546.65 86.0K
14:40 546.60 546.63 546.60 546.60 83.4K
14:41 546.60 546.65 546.60 546.65 96.8K
14:42 546.67 546.74 546.65 546.74 69.4K
14:43 546.74 546.74 546.68 546.68 52.4K
14:44 546.69 546.69 546.68 546.69 63.1K
14:45 546.71 546.75 546.71 546.73 61.3K
14:46 546.74 546.75 546.73 546.73 66.7K
14:47 546.73 546.76 546.72 546.76 78.9K
14:48 546.75 546.80 546.75 546.80 69.7K
14:49 546.81 546.81 546.80 546.81 77.0K
14:50 546.80 546.80 546.75 546.77 58.5K
14:51 546.80 546.80 546.76 546.79 66.4K
14:52 546.78 546.82 546.78 546.82 54.0K
14:53 546.79 546.80 546.79 546.80 77.3K
14:54 546.78 546.78 546.74 546.77 69.9K
14:55 546.81 546.85 546.81 546.85 67.8K
14:56 546.86 546.98 546.86 546.98 109.0K
14:57 546.98 546.99 546.94 546.94 59.9K
14:58 546.94 546.96 546.94 546.94 54.5K
14:59 546.92 546.94 546.86 546.86 77.4K
15:00 546.86 546.86 546.83 546.85 147.2K
15:01 546.81 546.81 546.77 546.78 65.8K
15:02 546.79 546.83 546.79 546.83 84.2K
15:03 546.82 546.82 546.75 546.75 64.3K
15:04 546.75 546.75 546.68 546.68 95.8K
15:05 546.72 546.72 546.68 546.68 121.2K
15:06 546.62 546.62 546.58 546.58 87.7K
15:07 546.59 546.59 546.57 546.57 77.5K
15:08 546.54 546.54 546.46 546.46 107.8K
15:09 546.44 546.47 546.44 546.47 51.2K
15:10 546.54 546.54 546.47 546.47 220.2K
15:11 546.44 546.44 546.41 546.41 145.1K
15:12 546.40 546.40 546.36 546.36 82.9K
15:13 546.31 546.32 546.28 546.28 99.8K
15:14 546.29 546.41 546.29 546.40 100.8K
15:15 546.41 546.41 546.37 546.37 71.9K
15:16 546.33 546.42 546.33 546.42 89.7K
15:17 546.43 546.43 546.38 546.38 42.0K
15:18 546.38 546.38 546.37 546.37 66.7K
15:19 546.35 546.35 546.29 546.29 108.6K
15:20 546.30 546.30 546.29 546.30 56.4K
15:21 546.34 546.34 546.32 546.33 180.9K
15:22 546.28 546.30 546.26 546.30 85.0K
15:23 546.28 546.31 546.22 546.22 72.2K
15:24 546.22 546.31 546.22 546.31 71.6K
15:25 546.31 546.32 546.30 546.30 98.8K
15:26 546.33 546.33 546.29 546.29 125.0K
15:27 546.29 546.38 546.28 546.28 145.9K
15:28 546.28 546.28 546.17 546.17 246.4K
15:29 546.16 546.16 546.11 546.11 87.2K
15:30 546.12 546.15 546.12 546.15 113.1K
15:31 546.20 546.23 546.20 546.23 102.6K
15:32 546.22 546.22 546.17 546.17 93.5K
15:33 546.17 546.18 546.17 546.18 95.6K
15:34 546.21 546.21 546.04 546.04 98.8K
15:35 546.07 546.19 546.07 546.19 112.5K
15:36 546.21 546.25 546.21 546.25 111.0K
15:37 546.29 546.38 546.29 546.38 87.8K
15:38 546.40 546.57 546.40 546.57 126.7K
15:39 546.64 546.69 546.63 546.69 106.9K
15:40 546.66 546.67 546.65 546.67 160.7K
15:41 546.68 546.75 546.68 546.75 210.0K
15:42 546.74 546.74 546.69 546.70 147.1K
15:43 546.73 546.73 546.72 546.72 128.5K
15:44 546.73 546.74 546.73 546.73 135.5K
15:45 546.72 546.73 546.65 546.65 148.3K
15:46 546.64 546.65 546.61 546.64 176.8K
15:47 546.64 546.65 546.64 546.65 138.6K
15:48 546.62 546.66 546.62 546.66 114.0K
15:49 546.64 546.70 546.62 546.70 238.4K
15:50 546.54 546.54 546.33 546.33 527.7K
15:51 546.33 546.33 546.24 546.24 247.6K
15:52 546.27 546.36 546.27 546.31 263.6K
15:53 546.28 546.35 546.24 546.32 298.6K
15:54 546.28 546.28 546.23 546.24 274.3K
15:55 546.28 546.36 546.28 546.36 537.7K
15:56 546.30 546.32 546.25 546.25 431.1K
15:57 546.28 546.32 546.26 546.32 362.2K
15:58 546.30 546.32 546.30 546.32 477.6K
15:59 546.28 546.28 546.17 546.17 672.7K
16:00 546.10 546.13 546.10 546.13 28,973.2K
16:01 546.13 546.13 546.13 546.13 241.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据