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
09:30 546.59 546.71 546.59 546.71 7,709.6K
09:31 546.99 547.36 546.99 547.36 164.0K
09:32 547.33 547.39 547.33 547.36 127.0K
09:33 547.35 547.35 547.22 547.27 75.0K
09:34 547.27 547.41 547.27 547.41 87.0K
09:35 547.31 547.31 547.10 547.15 137.3K
09:36 547.15 547.15 547.04 547.04 59.7K
09:37 547.20 547.20 547.11 547.11 160.0K
09:38 547.08 547.08 547.00 547.00 124.4K
09:39 546.99 546.99 546.85 546.87 78.8K
09:40 546.95 546.95 546.31 546.31 132.7K
09:41 546.26 546.30 546.23 546.30 188.3K
09:42 546.28 546.32 546.28 546.31 107.5K
09:43 546.39 546.43 546.35 546.35 79.2K
09:44 546.35 546.35 546.32 546.32 57.1K
09:45 546.36 546.36 546.24 546.24 168.3K
09:46 546.24 546.24 546.12 546.22 89.9K
09:47 546.22 546.26 546.12 546.26 88.5K
09:48 546.29 546.31 546.24 546.25 61.0K
09:49 546.25 546.35 546.25 546.29 74.3K
09:50 546.33 546.37 546.28 546.36 55.9K
09:51 546.36 546.47 546.34 546.38 83.7K
09:52 546.30 546.31 546.22 546.31 52.3K
09:53 546.33 546.33 546.27 546.32 42.8K
09:54 546.37 546.59 546.37 546.59 55.4K
09:55 546.60 546.71 546.60 546.71 90.0K
09:56 546.74 546.75 546.73 546.74 56.7K
09:57 546.70 546.75 546.70 546.75 73.4K
09:58 546.70 546.70 546.67 546.67 126.6K
09:59 546.68 546.77 546.68 546.77 113.5K
10:00 546.80 546.86 546.80 546.83 99.6K
10:01 546.79 546.79 546.77 546.78 100.0K
10:02 546.78 546.81 546.78 546.81 52.8K
10:03 546.81 546.81 546.78 546.80 66.6K
10:04 546.81 546.93 546.81 546.92 62.7K
10:05 546.96 546.99 546.96 546.99 78.2K
10:06 547.02 547.02 546.95 546.97 57.9K
10:07 546.96 546.96 546.86 546.86 48.2K
10:08 546.84 546.84 546.77 546.77 49.0K
10:09 546.75 546.75 546.67 546.69 41.0K
10:10 546.71 546.78 546.71 546.75 82.2K
10:11 546.79 546.89 546.79 546.89 43.8K
10:12 546.89 546.98 546.89 546.98 43.0K
10:13 546.97 546.98 546.89 546.89 62.0K
10:14 546.85 546.86 546.82 546.86 66.6K
10:15 546.89 546.90 546.89 546.90 54.7K
10:16 546.89 546.89 546.84 546.84 49.3K
10:17 546.85 546.90 546.85 546.90 52.4K
10:18 546.91 547.03 546.91 547.03 41.8K
10:19 547.02 547.04 547.02 547.04 33.7K
10:20 546.99 546.99 546.91 546.91 68.9K
10:21 546.89 546.89 546.83 546.84 134.1K
10:22 546.82 546.82 546.74 546.74 56.6K
10:23 546.73 546.74 546.73 546.74 42.4K
10:24 546.72 546.73 546.72 546.73 60.0K
10:25 546.63 546.63 546.59 546.63 70.1K
10:26 546.63 546.64 546.61 546.61 54.8K
10:27 546.53 546.55 546.53 546.54 75.0K
10:28 546.49 546.49 546.41 546.44 86.1K
10:29 546.43 546.44 546.41 546.44 42.1K
10:30 546.46 546.48 546.41 546.41 66.5K
10:31 546.41 546.48 546.40 546.48 44.5K
10:32 546.49 546.50 546.48 546.49 86.4K
10:33 546.50 546.51 546.48 546.48 52.7K
10:34 546.52 546.55 546.50 546.55 39.6K
10:35 546.62 546.66 546.62 546.63 65.1K
10:36 546.63 546.63 546.59 546.59 51.3K
10:37 546.52 546.54 546.52 546.53 62.8K
10:38 546.50 546.56 546.50 546.56 45.8K
10:39 546.55 546.56 546.52 546.52 49.4K
10:40 546.53 546.53 546.48 546.48 123.3K
10:41 546.47 546.47 546.39 546.39 90.0K
10:42 546.36 546.46 546.36 546.46 40.6K
10:43 546.45 546.45 546.40 546.40 49.6K
10:44 546.39 546.47 546.39 546.47 49.9K
10:45 546.45 546.50 546.45 546.50 31.6K
10:46 546.51 546.51 546.47 546.49 39.4K
10:47 546.49 546.52 546.49 546.51 56.7K
10:48 546.51 546.61 546.51 546.61 51.2K
10:49 546.63 546.73 546.63 546.73 90.0K
10:50 546.78 546.81 546.76 546.81 58.7K
10:51 546.82 546.86 546.82 546.86 54.1K
10:52 546.89 546.95 546.89 546.95 99.8K
10:53 546.93 546.98 546.93 546.98 59.7K
10:54 546.91 546.91 546.88 546.88 62.7K
10:55 546.82 546.82 546.71 546.71 70.9K
10:56 546.72 546.75 546.71 546.71 44.8K
10:57 546.70 546.74 546.68 546.74 38.6K
10:58 546.76 546.84 546.76 546.84 39.6K
10:59 546.83 546.84 546.82 546.84 119.1K
11:00 546.86 546.86 546.73 546.74 100.6K
11:01 546.72 546.73 546.72 546.73 39.7K
11:02 546.76 546.76 546.75 546.75 52.8K
11:03 546.73 546.78 546.73 546.78 79.8K
11:04 546.78 546.78 546.73 546.75 78.5K
11:05 546.77 546.77 546.74 546.75 34.5K
11:06 546.81 546.91 546.81 546.90 68.1K
11:07 546.90 546.95 546.90 546.95 17.8K
11:08 546.94 546.94 546.92 546.92 25.5K
11:09 546.89 546.89 546.84 546.86 61.5K
11:10 546.83 546.83 546.79 546.79 47.4K
11:11 546.74 546.74 546.69 546.72 56.1K
11:12 546.73 546.73 546.70 546.70 35.2K
11:13 546.69 546.74 546.69 546.74 50.5K
11:14 546.75 546.76 546.75 546.76 32.1K
11:15 546.77 546.84 546.77 546.84 47.1K
11:16 546.84 546.84 546.80 546.80 41.6K
11:17 546.82 546.83 546.77 546.77 54.3K
11:18 546.74 546.74 546.67 546.67 32.4K
11:19 546.68 546.72 546.68 546.72 35.1K
11:20 546.74 546.77 546.74 546.77 40.3K
11:21 546.79 546.82 546.79 546.82 57.6K
11:22 546.85 546.95 546.85 546.95 76.6K
11:23 546.94 546.94 546.92 546.93 59.3K
11:24 546.94 546.94 546.86 546.86 68.1K
11:25 546.84 546.84 546.81 546.83 93.5K
11:26 546.84 546.91 546.84 546.91 65.4K
11:27 546.93 546.94 546.93 546.94 55.2K
11:28 546.93 546.93 546.92 546.93 52.2K
11:29 546.93 547.00 546.93 547.00 83.1K
11:30 547.04 547.10 547.04 547.10 64.2K
11:31 547.11 547.17 547.11 547.17 55.3K
11:32 547.18 547.18 547.14 547.14 103.9K
11:33 547.15 547.17 547.15 547.17 46.9K
11:34 547.18 547.19 547.16 547.16 56.5K
11:35 547.17 547.17 547.14 547.15 41.8K
11:36 547.17 547.19 547.17 547.19 47.4K
11:37 547.17 547.17 547.15 547.15 88.6K
11:38 547.14 547.19 547.14 547.16 83.6K
11:39 547.12 547.12 547.05 547.05 100.8K
11:40 547.06 547.06 547.04 547.05 44.3K
11:41 547.06 547.07 547.04 547.04 67.0K
11:42 547.07 547.11 547.07 547.11 41.0K
11:43 547.12 547.26 547.12 547.26 159.6K
11:44 547.29 547.29 547.28 547.28 123.0K
11:45 547.28 547.30 547.27 547.30 52.2K
11:46 547.30 547.30 547.28 547.30 47.7K
11:47 547.33 547.38 547.33 547.37 76.8K
11:48 547.38 547.39 547.37 547.39 46.9K
11:49 547.35 547.35 547.32 547.33 53.3K
11:50 547.31 547.35 547.31 547.34 62.5K
11:51 547.32 547.32 547.32 547.32 52.1K
11:52 547.38 547.41 547.38 547.41 52.7K
11:53 547.41 547.44 547.41 547.44 43.8K
11:54 547.48 547.51 547.48 547.51 58.2K
11:55 547.54 547.59 547.54 547.57 61.3K
11:56 547.54 547.57 547.54 547.57 22.2K
11:57 547.59 547.63 547.59 547.63 40.3K
11:58 547.63 547.65 547.63 547.65 51.7K
11:59 547.67 547.70 547.67 547.70 66.1K
12:00 547.70 547.73 547.70 547.73 39.2K
12:01 547.73 547.80 547.73 547.80 55.0K
12:02 547.80 547.80 547.79 547.80 20.1K
12:03 547.80 547.80 547.79 547.80 49.8K
12:04 547.80 547.80 547.72 547.72 60.2K
12:05 547.72 547.73 547.71 547.71 31.8K
12:06 547.66 547.66 547.50 547.50 79.3K
12:07 547.48 547.50 547.46 547.46 284.1K
12:08 547.54 547.59 547.54 547.59 49.6K
12:09 547.63 547.73 547.63 547.72 49.3K
12:10 547.73 547.76 547.73 547.76 47.8K
12:11 547.75 547.75 547.72 547.73 24.0K
12:12 547.73 547.74 547.69 547.69 51.9K
12:13 547.67 547.70 547.67 547.69 42.3K
12:14 547.73 547.74 547.73 547.73 92.0K
12:15 547.73 547.77 547.73 547.77 30.1K
12:16 547.78 547.78 547.73 547.73 53.6K
12:17 547.73 547.77 547.73 547.76 61.5K
12:18 547.77 547.77 547.75 547.76 36.7K
12:19 547.78 547.78 547.70 547.70 54.5K
12:20 547.70 547.70 547.68 547.68 30.2K
12:21 547.67 547.67 547.62 547.62 39.3K
12:22 547.61 547.61 547.59 547.60 40.7K
12:23 547.64 547.74 547.64 547.74 46.4K
12:24 547.79 547.90 547.79 547.90 46.0K
12:25 547.91 547.91 547.89 547.90 49.2K
12:26 547.88 547.88 547.85 547.86 41.0K
12:27 547.84 547.85 547.84 547.84 24.2K
12:28 547.85 547.86 547.85 547.85 21.7K
12:29 547.86 547.86 547.79 547.79 33.2K
12:30 547.80 547.80 547.78 547.79 37.8K
12:31 547.78 547.78 547.77 547.78 38.5K
12:32 547.78 547.82 547.78 547.82 27.6K
12:33 547.87 547.87 547.86 547.86 39.2K
12:34 547.86 547.88 547.85 547.85 43.8K
12:35 547.85 547.85 547.81 547.81 32.2K
12:36 547.84 547.84 547.74 547.74 49.1K
12:37 547.72 547.72 547.66 547.68 25.0K
12:38 547.67 547.67 547.57 547.57 33.6K
12:39 547.54 547.54 547.48 547.48 39.9K
12:40 547.47 547.47 547.45 547.47 45.5K
12:41 547.46 547.46 547.41 547.41 75.8K
12:42 547.38 547.38 547.27 547.27 62.3K
12:43 547.25 547.25 547.22 547.23 22.2K
12:44 547.16 547.16 547.14 547.14 38.3K
12:45 547.10 547.12 547.09 547.12 47.9K
12:46 547.13 547.21 547.13 547.21 99.3K
12:47 547.23 547.25 547.23 547.23 37.3K
12:48 547.22 547.22 547.21 547.22 34.4K
12:49 547.22 547.25 547.22 547.25 50.4K
12:50 547.26 547.26 547.25 547.26 49.8K
12:51 547.23 547.23 547.21 547.22 48.6K
12:52 547.25 547.26 547.23 547.26 27.2K
12:53 547.26 547.30 547.26 547.30 36.2K
12:54 547.30 547.30 547.28 547.28 57.3K
12:55 547.27 547.27 547.18 547.18 44.3K
12:56 547.19 547.19 547.18 547.18 30.4K
12:57 547.20 547.20 547.17 547.17 35.4K
12:58 547.16 547.16 547.14 547.14 15.2K
12:59 547.15 547.15 547.15 547.15 37.0K
13:00 547.14 547.14 547.12 547.12 24.8K
13:01 547.10 547.12 547.10 547.12 58.2K
13:02 547.10 547.10 547.05 547.05 21.5K
13:03 547.06 547.07 547.03 547.03 84.7K
13:04 547.00 547.07 546.99 547.07 45.5K
13:05 547.07 547.07 547.03 547.03 34.9K
13:06 547.07 547.11 547.07 547.11 34.6K
13:07 547.09 547.11 547.09 547.11 41.3K
13:08 547.13 547.13 547.11 547.13 26.2K
13:09 547.13 547.14 547.13 547.13 56.3K
13:10 547.10 547.12 547.10 547.12 31.4K
13:11 547.13 547.13 547.10 547.10 37.5K
13:12 547.08 547.09 547.08 547.09 40.5K
13:13 547.09 547.09 547.08 547.08 47.3K
13:14 547.08 547.08 547.04 547.04 46.0K
13:15 547.05 547.05 547.00 547.00 109.4K
13:16 547.02 547.06 547.02 547.06 35.9K
13:17 547.05 547.06 547.04 547.04 41.0K
13:18 547.03 547.03 546.98 546.98 54.8K
13:19 546.95 546.95 546.86 546.87 66.1K
13:20 546.85 546.85 546.80 546.80 27.0K
13:21 546.83 546.83 546.81 546.83 35.4K
13:22 546.77 546.77 546.72 546.74 246.4K
13:23 546.75 546.79 546.75 546.77 80.3K
13:24 546.77 546.80 546.77 546.79 47.2K
13:25 546.80 546.85 546.80 546.85 43.2K
13:26 546.87 546.93 546.87 546.93 63.5K
13:27 546.97 547.04 546.97 547.04 182.9K
13:28 547.04 547.04 547.01 547.03 51.8K
13:29 547.03 547.04 547.02 547.02 52.4K
13:30 547.03 547.14 547.03 547.14 31.8K
13:31 547.15 547.20 547.15 547.19 53.0K
13:32 547.20 547.20 547.15 547.15 49.0K
13:33 547.18 547.18 547.16 547.16 50.4K
13:34 547.15 547.15 547.11 547.11 29.4K
13:35 547.10 547.10 547.03 547.03 41.8K
13:36 547.06 547.06 547.03 547.03 40.7K
13:37 547.01 547.01 547.00 547.00 23.0K
13:38 547.01 547.01 546.94 546.94 52.0K
13:39 546.85 546.92 546.85 546.91 70.3K
13:40 546.89 546.92 546.88 546.92 35.9K
13:41 546.90 546.92 546.90 546.91 49.3K
13:42 546.92 546.97 546.92 546.97 53.8K
13:43 546.99 547.03 546.99 547.03 25.9K
13:44 547.04 547.04 547.02 547.04 23.3K
13:45 547.04 547.04 547.02 547.04 42.3K
13:46 547.03 547.03 547.00 547.00 37.6K
13:47 547.00 547.07 547.00 547.07 46.2K
13:48 547.07 547.12 547.07 547.12 42.8K
13:49 547.12 547.14 547.12 547.12 36.4K
13:50 547.13 547.16 547.13 547.16 53.0K
13:51 547.16 547.16 547.14 547.15 27.0K
13:52 547.16 547.18 547.16 547.18 23.5K
13:53 547.18 547.23 547.18 547.23 111.4K
13:54 547.25 547.27 547.25 547.27 31.0K
13:55 547.28 547.31 547.28 547.31 41.6K
13:56 547.39 547.39 547.34 547.34 67.2K
13:57 547.34 547.41 547.34 547.41 24.7K
13:58 547.40 547.40 547.36 547.37 34.2K
13:59 547.37 547.42 547.37 547.42 42.3K
14:00 547.41 547.41 547.39 547.40 34.2K
14:01 547.42 547.48 547.42 547.48 25.1K
14:02 547.50 547.50 547.49 547.49 31.6K
14:03 547.52 547.54 547.52 547.54 43.5K
14:04 547.54 547.55 547.54 547.55 37.2K
14:05 547.55 547.55 547.46 547.46 42.8K
14:06 547.45 547.55 547.45 547.55 34.5K
14:07 547.56 547.56 547.52 547.53 29.1K
14:08 547.53 547.55 547.49 547.49 56.3K
14:09 547.48 547.52 547.48 547.50 36.5K
14:10 547.49 547.51 547.49 547.50 43.7K
14:11 547.49 547.49 547.46 547.46 41.1K
14:12 547.46 547.46 547.44 547.46 58.6K
14:13 547.44 547.44 547.41 547.41 44.8K
14:14 547.41 547.43 547.40 547.40 29.8K
14:15 547.42 547.42 547.33 547.33 59.7K
14:16 547.31 547.31 547.28 547.28 28.8K
14:17 547.29 547.29 547.26 547.26 77.1K
14:18 547.22 547.22 547.13 547.13 38.0K
14:19 547.12 547.14 547.09 547.09 69.1K
14:20 547.09 547.10 547.06 547.06 38.1K
14:21 547.06 547.06 547.01 547.02 31.4K
14:22 547.04 547.05 547.04 547.04 44.1K
14:23 547.03 547.03 547.00 547.00 44.4K
14:24 547.01 547.01 546.98 546.98 38.0K
14:25 546.99 547.07 546.98 547.07 80.9K
14:26 547.12 547.14 547.10 547.14 64.7K
14:27 547.13 547.13 547.12 547.12 43.5K
14:28 547.14 547.15 547.09 547.09 51.9K
14:29 547.10 547.10 547.04 547.06 59.9K
14:30 547.04 547.06 547.03 547.03 44.2K
14:31 547.01 547.01 546.96 546.96 44.5K
14:32 546.95 546.95 546.89 546.89 37.1K
14:33 546.88 546.88 546.84 546.84 60.2K
14:34 546.82 546.82 546.82 546.82 27.2K
14:35 546.79 546.79 546.75 546.75 54.8K
14:36 546.76 546.77 546.76 546.76 23.7K
14:37 546.75 546.76 546.73 546.73 56.4K
14:38 546.73 546.73 546.72 546.73 23.2K
14:39 546.72 546.77 546.72 546.77 33.8K
14:40 546.78 546.79 546.77 546.77 38.8K
14:41 546.79 546.79 546.75 546.75 30.9K
14:42 546.74 546.74 546.73 546.74 43.6K
14:43 546.72 546.72 546.64 546.64 61.6K
14:44 546.57 546.57 546.54 546.54 60.3K
14:45 546.47 546.48 546.45 546.48 71.2K
14:46 546.47 546.47 546.43 546.44 25.5K
14:47 546.43 546.45 546.43 546.45 44.6K
14:48 546.46 546.48 546.46 546.47 47.7K
14:49 546.47 546.48 546.47 546.48 22.0K
14:50 546.51 546.56 546.50 546.56 45.8K
14:51 546.55 546.61 546.54 546.61 134.3K
14:52 546.62 546.66 546.61 546.66 41.7K
14:53 546.68 546.77 546.68 546.77 41.7K
14:54 546.78 546.84 546.78 546.84 63.0K
14:55 546.86 546.92 546.86 546.92 39.3K
14:56 547.01 547.02 547.00 547.00 73.3K
14:57 547.03 547.08 547.03 547.08 51.0K
14:58 547.11 547.14 547.11 547.14 108.8K
14:59 547.17 547.17 547.16 547.16 43.6K
15:00 547.15 547.16 547.14 547.16 89.8K
15:01 547.17 547.21 547.17 547.19 62.5K
15:02 547.21 547.23 547.21 547.23 63.9K
15:03 547.23 547.25 547.23 547.24 100.4K
15:04 547.23 547.26 547.23 547.24 47.4K
15:05 547.29 547.29 547.27 547.27 84.3K
15:06 547.27 547.27 547.24 547.24 54.5K
15:07 547.24 547.24 547.22 547.23 26.6K
15:08 547.20 547.20 547.19 547.19 54.7K
15:09 547.19 547.19 547.19 547.19 26.1K
15:10 547.19 547.19 547.16 547.16 79.4K
15:11 547.17 547.21 547.17 547.20 79.5K
15:12 547.20 547.20 547.15 547.16 33.7K
15:13 547.14 547.20 547.14 547.18 59.7K
15:14 547.16 547.18 547.14 547.18 53.3K
15:15 547.18 547.18 547.15 547.18 57.9K
15:16 547.18 547.25 547.18 547.25 78.6K
15:17 547.26 547.28 547.25 547.28 34.6K
15:18 547.27 547.30 547.27 547.29 78.5K
15:19 547.29 547.32 547.29 547.32 88.4K
15:20 547.32 547.36 547.32 547.36 60.5K
15:21 547.36 547.39 547.35 547.39 78.0K
15:22 547.43 547.44 547.43 547.44 68.1K
15:23 547.43 547.44 547.42 547.44 75.4K
15:24 547.41 547.41 547.39 547.40 41.9K
15:25 547.38 547.38 547.36 547.37 57.4K
15:26 547.38 547.41 547.38 547.40 103.7K
15:27 547.41 547.47 547.41 547.47 58.0K
15:28 547.49 547.51 547.49 547.50 93.3K
15:29 547.49 547.50 547.47 547.50 71.9K
15:30 547.50 547.57 547.50 547.57 71.6K
15:31 547.57 547.60 547.57 547.60 50.0K
15:32 547.63 547.64 547.60 547.60 111.1K
15:33 547.62 547.62 547.61 547.61 46.4K
15:34 547.58 547.58 547.53 547.53 91.6K
15:35 547.53 547.56 547.53 547.55 90.8K
15:36 547.54 547.55 547.53 547.55 62.6K
15:37 547.54 547.63 547.54 547.63 122.2K
15:38 547.62 547.62 547.62 547.62 90.3K
15:39 547.59 547.59 547.54 547.54 77.5K
15:40 547.55 547.55 547.51 547.51 86.9K
15:41 547.51 547.51 547.48 547.48 59.4K
15:42 547.46 547.48 547.45 547.45 95.0K
15:43 547.43 547.43 547.38 547.38 153.3K
15:44 547.39 547.39 547.37 547.39 73.6K
15:45 547.38 547.38 547.33 547.33 91.9K
15:46 547.33 547.33 547.29 547.30 107.5K
15:47 547.28 547.32 547.28 547.32 111.5K
15:48 547.33 547.40 547.33 547.40 142.4K
15:49 547.40 547.46 547.39 547.46 113.6K
15:50 547.46 547.47 547.46 547.47 372.8K
15:51 547.43 547.43 547.33 547.33 224.5K
15:52 547.32 547.32 547.20 547.20 177.5K
15:53 547.18 547.18 547.18 547.18 214.9K
15:54 547.24 547.29 547.24 547.29 265.2K
15:55 547.29 547.35 547.29 547.35 288.7K
15:56 547.47 547.58 547.47 547.58 424.7K
15:57 547.54 547.59 547.54 547.57 311.2K
15:58 547.55 547.55 547.54 547.54 355.0K
15:59 547.53 547.65 547.53 547.65 555.4K
16:00 547.61 547.61 547.61 547.61 39,903.1K
16:01 547.61 547.61 547.61 547.61 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据