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
09:30 547.96 548.94 547.96 548.33 8,172.3K
09:31 548.28 548.65 548.28 548.65 321.7K
09:32 548.70 549.05 548.70 549.05 180.8K
09:33 549.02 549.02 548.92 548.96 105.4K
09:34 548.92 548.92 548.87 548.88 53.8K
09:35 548.92 548.92 548.79 548.82 99.0K
09:36 548.80 548.97 548.70 548.97 102.6K
09:37 548.85 548.85 548.58 548.58 127.0K
09:38 548.58 548.60 548.51 548.53 112.8K
09:39 548.49 548.49 548.39 548.39 94.4K
09:40 548.42 548.42 548.11 548.16 93.5K
09:41 548.38 548.38 548.24 548.24 108.2K
09:42 548.26 548.36 548.26 548.34 91.5K
09:43 548.35 548.35 548.16 548.16 132.8K
09:44 548.20 548.20 548.10 548.10 108.9K
09:45 548.10 548.11 547.97 547.97 160.8K
09:46 547.99 548.01 547.88 547.88 209.5K
09:47 547.94 548.27 547.94 548.27 149.1K
09:48 548.32 548.35 548.32 548.34 96.4K
09:49 548.47 548.54 548.47 548.51 103.3K
09:50 548.51 548.55 548.48 548.48 137.3K
09:51 548.47 548.84 548.47 548.84 91.2K
09:52 548.86 548.86 548.77 548.77 71.7K
09:53 548.75 548.75 548.73 548.74 109.7K
09:54 548.68 548.68 548.47 548.47 107.7K
09:55 548.44 548.45 548.22 548.22 92.9K
09:56 548.24 548.36 548.23 548.23 119.1K
09:57 548.25 548.25 548.06 548.06 112.1K
09:58 548.06 548.16 548.05 548.16 78.2K
09:59 548.22 548.23 548.14 548.21 82.2K
10:00 548.43 548.57 548.43 548.53 106.4K
10:01 548.47 548.47 548.41 548.44 92.8K
10:02 548.42 548.43 548.38 548.43 65.2K
10:03 548.41 548.45 548.30 548.30 79.5K
10:04 548.26 548.28 548.26 548.28 69.0K
10:05 548.27 548.32 548.27 548.31 209.0K
10:06 548.34 548.40 548.34 548.34 105.9K
10:07 548.32 548.32 548.19 548.19 77.6K
10:08 548.22 548.23 548.22 548.22 125.8K
10:09 548.20 548.31 548.20 548.31 121.9K
10:10 548.35 548.37 548.22 548.22 75.2K
10:11 548.20 548.20 548.07 548.07 100.8K
10:12 548.07 548.13 548.07 548.13 94.1K
10:13 548.06 548.06 547.90 547.97 70.3K
10:14 547.96 547.96 547.91 547.92 52.8K
10:15 547.97 548.00 547.97 548.00 54.1K
10:16 548.05 548.10 548.05 548.10 79.5K
10:17 548.08 548.08 548.03 548.03 88.2K
10:18 548.03 548.03 547.93 547.93 97.4K
10:19 547.96 547.96 547.87 547.87 66.1K
10:20 547.87 547.87 547.80 547.80 83.5K
10:21 547.79 547.79 547.73 547.73 80.1K
10:22 547.70 547.82 547.70 547.82 101.7K
10:23 547.80 547.81 547.77 547.81 53.3K
10:24 547.87 548.00 547.87 548.00 54.7K
10:25 548.00 548.08 548.00 548.08 43.3K
10:26 548.18 548.34 548.18 548.34 152.7K
10:27 548.36 548.43 548.36 548.42 83.2K
10:28 548.37 548.39 548.35 548.39 61.3K
10:29 548.44 548.56 548.43 548.56 72.2K
10:30 548.61 548.67 548.59 548.67 110.0K
10:31 548.74 548.76 548.65 548.65 127.0K
10:32 548.65 548.76 548.65 548.76 146.9K
10:33 548.82 548.91 548.82 548.91 91.5K
10:34 548.87 548.88 548.87 548.87 67.5K
10:35 548.90 548.99 548.90 548.99 98.8K
10:36 548.99 548.99 548.91 548.91 109.6K
10:37 548.92 548.92 548.91 548.91 80.2K
10:38 548.91 548.91 548.77 548.77 107.9K
10:39 548.62 548.62 548.50 548.50 170.2K
10:40 548.46 548.47 548.41 548.41 110.9K
10:41 548.36 548.36 548.16 548.16 144.9K
10:42 548.17 548.26 548.17 548.25 55.1K
10:43 548.33 548.39 548.33 548.39 54.2K
10:44 548.40 548.40 548.27 548.27 47.9K
10:45 548.28 548.28 548.16 548.16 104.1K
10:46 548.14 548.18 548.14 548.18 48.5K
10:47 548.13 548.16 548.13 548.16 70.8K
10:48 548.16 548.16 548.06 548.07 203.5K
10:49 548.07 548.11 548.07 548.10 37.4K
10:50 548.15 548.15 548.13 548.13 75.1K
10:51 548.14 548.15 548.12 548.15 48.3K
10:52 548.15 548.15 548.14 548.14 66.7K
10:53 548.13 548.15 548.11 548.15 67.2K
10:54 548.17 548.17 548.14 548.14 66.1K
10:55 548.14 548.15 548.13 548.13 62.8K
10:56 548.13 548.13 548.01 548.01 101.6K
10:57 548.01 548.01 547.97 547.97 68.0K
10:58 547.93 547.96 547.89 547.95 206.9K
10:59 547.95 547.99 547.95 547.99 65.2K
11:00 548.02 548.10 548.02 548.07 151.7K
11:01 548.04 548.22 548.04 548.22 88.1K
11:02 548.25 548.41 548.25 548.41 96.2K
11:03 548.51 548.57 548.51 548.56 98.8K
11:04 548.64 548.71 548.64 548.71 53.2K
11:05 548.76 548.76 548.67 548.67 109.7K
11:06 548.66 548.70 548.66 548.70 58.4K
11:07 548.69 548.69 548.55 548.55 118.7K
11:08 548.55 548.55 548.43 548.44 71.9K
11:09 548.37 548.37 548.33 548.34 84.1K
11:10 548.28 548.30 548.26 548.30 102.6K
11:11 548.31 548.31 548.28 548.30 48.1K
11:12 548.31 548.34 548.29 548.30 55.4K
11:13 548.30 548.34 548.30 548.34 58.9K
11:14 548.30 548.38 548.30 548.38 79.2K
11:15 548.48 548.50 548.45 548.45 100.1K
11:16 548.48 548.48 548.38 548.38 60.3K
11:17 548.38 548.38 548.35 548.37 60.0K
11:18 548.39 548.48 548.39 548.48 79.9K
11:19 548.44 548.44 548.26 548.26 78.6K
11:20 548.23 548.23 548.15 548.15 79.8K
11:21 548.09 548.10 548.04 548.04 118.8K
11:22 548.04 548.04 547.91 547.91 91.3K
11:23 547.90 548.04 547.90 548.04 66.0K
11:24 548.08 548.09 548.07 548.09 73.3K
11:25 548.12 548.15 548.12 548.14 76.4K
11:26 548.17 548.17 548.15 548.15 82.9K
11:27 548.10 548.10 548.03 548.04 73.9K
11:28 548.04 548.12 548.04 548.12 63.5K
11:29 548.14 548.22 548.14 548.20 74.3K
11:30 548.19 548.22 548.16 548.16 67.1K
11:31 548.08 548.12 548.08 548.12 83.8K
11:32 548.09 548.13 548.09 548.13 110.9K
11:33 548.13 548.13 547.99 547.99 93.8K
11:34 547.99 547.99 547.94 547.94 69.0K
11:35 547.95 547.95 547.90 547.90 52.4K
11:36 547.87 547.87 547.82 547.82 39.0K
11:37 547.82 547.82 547.69 547.69 94.6K
11:38 547.67 547.67 547.49 547.49 61.1K
11:39 547.45 547.45 547.43 547.45 41.4K
11:40 547.44 547.44 547.43 547.43 67.9K
11:41 547.39 547.39 547.37 547.38 56.1K
11:42 547.37 547.47 547.37 547.47 63.3K
11:43 547.46 547.49 547.46 547.48 52.3K
11:44 547.44 547.45 547.44 547.44 39.9K
11:45 547.39 547.42 547.39 547.41 60.5K
11:46 547.40 547.41 547.40 547.40 56.0K
11:47 547.41 547.54 547.41 547.54 49.4K
11:48 547.57 547.67 547.57 547.64 77.1K
11:49 547.68 547.74 547.68 547.74 70.3K
11:50 547.77 547.79 547.77 547.79 39.1K
11:51 547.84 547.91 547.84 547.90 56.7K
11:52 547.88 547.88 547.84 547.84 31.1K
11:53 547.81 547.81 547.61 547.61 63.0K
11:54 547.61 547.69 547.61 547.69 41.4K
11:55 547.76 547.82 547.76 547.82 55.9K
11:56 547.83 547.83 547.81 547.81 44.3K
11:57 547.82 547.83 547.79 547.81 72.4K
11:58 547.78 547.78 547.75 547.75 56.6K
11:59 547.73 547.73 547.69 547.72 54.7K
12:00 547.70 547.70 547.69 547.69 39.2K
12:01 547.69 547.69 547.66 547.67 60.2K
12:02 547.67 547.71 547.67 547.71 62.9K
12:03 547.71 547.79 547.71 547.79 105.4K
12:04 547.79 547.79 547.72 547.73 91.2K
12:05 547.74 547.78 547.74 547.78 39.1K
12:06 547.81 547.86 547.80 547.86 77.1K
12:07 547.86 547.86 547.81 547.83 41.1K
12:08 547.81 547.83 547.78 547.78 57.8K
12:09 547.76 547.76 547.72 547.72 38.0K
12:10 547.73 547.74 547.73 547.73 69.2K
12:11 547.73 547.78 547.73 547.78 36.6K
12:12 547.78 547.78 547.77 547.77 34.4K
12:13 547.73 547.73 547.68 547.71 65.1K
12:14 547.68 547.68 547.60 547.60 35.0K
12:15 547.60 547.60 547.49 547.49 46.0K
12:16 547.50 547.56 547.50 547.56 107.3K
12:17 547.57 547.57 547.52 547.52 49.5K
12:18 547.55 547.59 547.55 547.58 42.0K
12:19 547.57 547.57 547.56 547.56 26.5K
12:20 547.54 547.54 547.37 547.37 43.1K
12:21 547.38 547.39 547.38 547.39 40.9K
12:22 547.41 547.47 547.41 547.44 39.5K
12:23 547.46 547.46 547.42 547.42 24.3K
12:24 547.41 547.41 547.35 547.36 41.8K
12:25 547.37 547.38 547.35 547.36 38.0K
12:26 547.28 547.28 547.20 547.20 118.8K
12:27 547.20 547.23 547.20 547.23 71.0K
12:28 547.22 547.25 547.22 547.25 60.7K
12:29 547.16 547.18 547.16 547.18 29.7K
12:30 547.20 547.20 547.15 547.16 43.5K
12:31 547.21 547.21 547.19 547.19 41.9K
12:32 547.19 547.19 547.14 547.14 43.4K
12:33 547.13 547.14 547.11 547.11 34.5K
12:34 547.11 547.11 547.09 547.09 30.5K
12:35 547.14 547.32 547.14 547.32 73.7K
12:36 547.32 547.33 547.31 547.33 43.1K
12:37 547.38 547.44 547.38 547.42 47.1K
12:38 547.42 547.43 547.42 547.43 37.1K
12:39 547.44 547.45 547.44 547.44 59.1K
12:40 547.44 547.48 547.44 547.48 37.0K
12:41 547.51 547.59 547.51 547.59 59.7K
12:42 547.56 547.57 547.54 547.57 50.0K
12:43 547.60 547.65 547.59 547.65 50.1K
12:44 547.68 547.69 547.68 547.68 29.6K
12:45 547.68 547.70 547.68 547.70 25.7K
12:46 547.69 547.69 547.65 547.65 55.8K
12:47 547.65 547.68 547.65 547.68 90.0K
12:48 547.67 547.67 547.66 547.66 27.6K
12:49 547.66 547.66 547.64 547.64 52.0K
12:50 547.64 547.65 547.62 547.62 54.2K
12:51 547.55 547.55 547.50 547.50 83.0K
12:52 547.48 547.49 547.44 547.44 70.7K
12:53 547.44 547.48 547.44 547.48 46.4K
12:54 547.48 547.52 547.47 547.52 30.4K
12:55 547.51 547.65 547.51 547.65 52.6K
12:56 547.67 547.69 547.67 547.68 44.7K
12:57 547.70 547.73 547.70 547.72 55.1K
12:58 547.73 547.76 547.73 547.75 34.3K
12:59 547.71 547.71 547.66 547.69 98.5K
13:00 547.68 547.68 547.63 547.63 39.6K
13:01 547.62 547.65 547.62 547.63 65.7K
13:02 547.63 547.65 547.63 547.65 43.7K
13:03 547.63 547.70 547.63 547.70 39.2K
13:04 547.70 547.73 547.69 547.73 35.1K
13:05 547.74 547.75 547.72 547.75 41.9K
13:06 547.77 547.77 547.74 547.74 38.1K
13:07 547.73 547.73 547.72 547.73 26.6K
13:08 547.81 547.85 547.81 547.85 99.2K
13:09 547.89 548.00 547.87 548.00 62.8K
13:10 548.12 548.17 548.12 548.16 65.4K
13:11 548.16 548.25 548.16 548.25 57.9K
13:12 548.26 548.32 548.26 548.32 23.5K
13:13 548.36 548.36 548.34 548.35 35.8K
13:14 548.37 548.40 548.36 548.40 51.3K
13:15 548.39 548.41 548.36 548.36 64.3K
13:16 548.38 548.40 548.38 548.40 48.0K
13:17 548.36 548.36 548.29 548.29 67.3K
13:18 548.26 548.35 548.26 548.35 53.5K
13:19 548.35 548.35 548.31 548.31 90.8K
13:20 548.29 548.34 548.29 548.34 44.9K
13:21 548.34 548.34 548.32 548.32 52.1K
13:22 548.31 548.31 548.27 548.27 59.0K
13:23 548.19 548.28 548.19 548.28 91.9K
13:24 548.28 548.33 548.28 548.33 51.0K
13:25 548.32 548.33 548.32 548.33 41.7K
13:26 548.33 548.34 548.28 548.30 51.7K
13:27 548.34 548.37 548.34 548.37 49.3K
13:28 548.34 548.34 548.33 548.34 117.2K
13:29 548.34 548.44 548.34 548.44 60.3K
13:30 548.47 548.48 548.46 548.48 41.4K
13:31 548.48 548.52 548.47 548.52 77.9K
13:32 548.52 548.52 548.49 548.49 64.6K
13:33 548.50 548.50 548.44 548.44 129.3K
13:34 548.43 548.54 548.42 548.54 64.1K
13:35 548.53 548.53 548.51 548.51 57.6K
13:36 548.47 548.47 548.43 548.43 38.8K
13:37 548.43 548.43 548.35 548.35 39.6K
13:38 548.35 548.37 548.34 548.34 47.3K
13:39 548.36 548.40 548.36 548.40 37.1K
13:40 548.38 548.41 548.38 548.41 40.2K
13:41 548.41 548.41 548.39 548.40 42.3K
13:42 548.39 548.41 548.39 548.40 28.7K
13:43 548.40 548.40 548.35 548.35 41.3K
13:44 548.36 548.36 548.34 548.35 45.7K
13:45 548.34 548.35 548.32 548.32 52.8K
13:46 548.32 548.32 548.27 548.27 29.5K
13:47 548.27 548.27 548.27 548.27 54.8K
13:48 548.27 548.29 548.27 548.27 35.9K
13:49 548.26 548.26 548.21 548.21 39.6K
13:50 548.20 548.23 548.20 548.23 41.3K
13:51 548.20 548.20 548.09 548.09 73.7K
13:52 548.09 548.09 548.05 548.05 38.5K
13:53 548.03 548.03 547.90 547.90 104.4K
13:54 547.86 547.88 547.85 547.88 36.2K
13:55 547.86 547.86 547.83 547.85 72.7K
13:56 547.81 547.83 547.81 547.83 48.4K
13:57 547.78 547.84 547.77 547.84 194.0K
13:58 547.85 547.86 547.85 547.86 28.7K
13:59 547.83 547.83 547.72 547.72 70.9K
14:00 547.72 547.72 547.69 547.71 99.3K
14:01 547.67 547.67 547.61 547.61 51.7K
14:02 547.62 547.64 547.61 547.62 36.9K
14:03 547.62 547.67 547.62 547.65 35.2K
14:04 547.65 547.68 547.65 547.68 40.6K
14:05 547.67 547.68 547.65 547.68 47.8K
14:06 547.67 547.68 547.67 547.67 43.2K
14:07 547.66 547.67 547.65 547.65 39.9K
14:08 547.63 547.63 547.60 547.60 47.7K
14:09 547.58 547.59 547.55 547.55 60.6K
14:10 547.55 547.61 547.55 547.61 37.9K
14:11 547.64 547.70 547.64 547.69 64.4K
14:12 547.71 547.73 547.71 547.73 50.0K
14:13 547.72 547.79 547.72 547.79 65.6K
14:14 547.84 547.84 547.79 547.79 69.7K
14:15 547.82 547.89 547.82 547.89 56.4K
14:16 547.89 547.92 547.89 547.92 55.0K
14:17 547.91 547.93 547.91 547.93 53.4K
14:18 547.94 547.98 547.94 547.97 153.9K
14:19 547.99 547.99 547.95 547.95 67.9K
14:20 547.90 547.90 547.77 547.77 74.2K
14:21 547.77 547.77 547.66 547.66 48.5K
14:22 547.65 547.65 547.62 547.62 67.1K
14:23 547.62 547.62 547.57 547.58 80.4K
14:24 547.61 547.63 547.61 547.62 76.8K
14:25 547.62 547.62 547.60 547.60 45.6K
14:26 547.58 547.58 547.53 547.53 41.2K
14:27 547.51 547.51 547.49 547.50 40.1K
14:28 547.50 547.50 547.46 547.46 31.0K
14:29 547.42 547.42 547.36 547.36 36.3K
14:30 547.36 547.36 547.32 547.32 52.0K
14:31 547.34 547.34 547.28 547.28 58.3K
14:32 547.25 547.27 547.25 547.25 64.8K
14:33 547.23 547.28 547.23 547.28 43.8K
14:34 547.25 547.25 547.21 547.21 70.8K
14:35 547.21 547.22 547.18 547.18 74.5K
14:36 547.14 547.15 547.13 547.15 75.6K
14:37 547.12 547.12 547.06 547.06 96.2K
14:38 547.06 547.06 547.06 547.06 42.3K
14:39 547.05 547.08 547.05 547.07 60.8K
14:40 547.08 547.13 547.08 547.13 43.1K
14:41 547.19 547.19 547.18 547.18 68.4K
14:42 547.18 547.21 547.18 547.21 44.0K
14:43 547.22 547.22 547.14 547.14 46.3K
14:44 547.14 547.14 547.11 547.13 42.5K
14:45 547.15 547.16 547.14 547.16 31.7K
14:46 547.14 547.15 547.12 547.15 67.6K
14:47 547.16 547.16 547.12 547.12 66.7K
14:48 547.13 547.13 547.10 547.12 76.6K
14:49 547.11 547.11 547.09 547.09 59.3K
14:50 547.08 547.12 547.08 547.12 52.3K
14:51 547.13 547.13 547.12 547.13 42.0K
14:52 547.14 547.15 547.12 547.15 66.1K
14:53 547.17 547.21 547.17 547.21 43.9K
14:54 547.23 547.26 547.23 547.25 92.9K
14:55 547.29 547.35 547.29 547.35 83.5K
14:56 547.34 547.35 547.34 547.35 47.0K
14:57 547.32 547.32 547.30 547.31 61.5K
14:58 547.30 547.30 547.25 547.25 47.2K
14:59 547.24 547.24 547.18 547.18 44.5K
15:00 547.18 547.18 547.13 547.13 70.2K
15:01 547.13 547.13 547.11 547.11 99.5K
15:02 547.11 547.11 547.07 547.07 82.6K
15:03 547.05 547.05 546.95 546.95 81.9K
15:04 546.96 546.96 546.91 546.91 45.9K
15:05 546.93 546.93 546.90 546.92 47.7K
15:06 546.90 546.90 546.86 546.86 153.8K
15:07 546.88 546.88 546.85 546.85 82.1K
15:08 546.81 546.81 546.78 546.79 74.2K
15:09 546.77 546.81 546.77 546.81 71.7K
15:10 546.83 546.85 546.83 546.85 72.2K
15:11 546.88 546.92 546.88 546.91 169.3K
15:12 546.96 546.96 546.94 546.94 61.6K
15:13 546.94 547.00 546.94 547.00 70.8K
15:14 547.02 547.02 547.01 547.02 50.2K
15:15 547.02 547.02 546.96 546.96 76.3K
15:16 546.95 546.96 546.92 546.92 67.0K
15:17 546.90 546.90 546.82 546.82 56.2K
15:18 546.82 546.82 546.79 546.79 52.8K
15:19 546.80 546.84 546.80 546.84 65.9K
15:20 546.89 546.93 546.89 546.90 116.1K
15:21 546.92 546.98 546.92 546.96 70.5K
15:22 546.98 547.05 546.97 547.05 100.3K
15:23 547.09 547.18 547.09 547.18 64.9K
15:24 547.18 547.19 547.17 547.19 45.5K
15:25 547.16 547.18 547.16 547.18 77.2K
15:26 547.10 547.10 547.05 547.05 91.8K
15:27 547.06 547.09 547.06 547.09 68.1K
15:28 547.09 547.10 547.09 547.10 50.3K
15:29 547.12 547.13 547.11 547.11 66.0K
15:30 547.09 547.12 546.99 546.99 146.3K
15:31 546.96 546.98 546.96 546.98 75.5K
15:32 546.96 546.98 546.95 546.98 97.4K
15:33 546.97 546.97 546.94 546.96 160.1K
15:34 546.96 546.96 546.96 546.96 101.9K
15:35 546.95 546.95 546.89 546.89 97.1K
15:36 546.85 546.85 546.77 546.79 186.9K
15:37 546.81 546.81 546.75 546.75 88.9K
15:38 546.76 546.76 546.68 546.70 98.5K
15:39 546.71 546.71 546.64 546.64 100.2K
15:40 546.63 546.63 546.60 546.60 86.1K
15:41 546.64 546.69 546.64 546.69 101.3K
15:42 546.72 546.74 546.72 546.73 110.7K
15:43 546.72 546.73 546.69 546.69 123.7K
15:44 546.68 546.68 546.65 546.65 116.8K
15:45 546.65 546.65 546.49 546.49 133.3K
15:46 546.48 546.48 546.44 546.47 150.2K
15:47 546.48 546.48 546.47 546.47 182.8K
15:48 546.46 546.60 546.46 546.60 187.5K
15:49 546.65 546.68 546.62 546.68 179.6K
15:50 546.64 546.64 546.30 546.30 512.1K
15:51 546.33 546.33 546.31 546.33 193.6K
15:52 546.35 546.37 546.35 546.35 205.5K
15:53 546.38 546.48 546.38 546.48 200.1K
15:54 546.50 546.55 546.48 546.55 305.9K
15:55 546.51 546.66 546.51 546.65 440.8K
15:56 546.66 546.68 546.62 546.68 481.3K
15:57 546.68 546.68 546.66 546.66 374.2K
15:58 546.72 546.74 546.69 546.69 376.4K
15:59 546.67 546.69 546.60 546.60 698.9K
16:00 546.57 546.57 546.57 546.57 21,313.5K
16:01 546.57 546.57 546.57 546.57 138.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据