S&PTSX Composite Low Volatility (GSPTXLV)

GSPTXLV
🏛️ 加拿大 →
563.80
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 552.89 552.92 552.75 552.92 9,311.8K
09:31 552.85 552.85 552.73 552.81 108.6K
09:32 552.79 552.82 552.74 552.74 105.1K
09:33 552.67 552.71 552.64 552.67 128.3K
09:34 552.71 552.72 552.66 552.66 73.6K
09:35 552.74 552.96 552.74 552.94 107.9K
09:36 552.93 552.94 552.92 552.94 51.3K
09:37 552.94 552.98 552.91 552.98 51.9K
09:38 553.01 553.06 553.01 553.04 69.6K
09:39 553.08 553.14 553.01 553.01 59.9K
09:40 553.00 553.12 553.00 553.12 195.7K
09:41 553.06 553.15 553.06 553.14 146.6K
09:42 553.12 553.20 553.12 553.20 79.4K
09:43 553.20 553.20 553.08 553.10 91.7K
09:44 553.09 553.21 553.09 553.21 80.0K
09:45 553.21 553.48 553.21 553.48 95.5K
09:46 553.51 553.63 553.50 553.63 77.0K
09:47 553.66 553.72 553.66 553.72 65.3K
09:48 553.68 553.72 553.67 553.67 88.6K
09:49 553.59 553.65 553.59 553.65 101.6K
09:50 553.67 553.75 553.67 553.75 99.9K
09:51 553.78 553.78 553.68 553.73 72.6K
09:52 553.68 553.68 553.63 553.63 122.9K
09:53 553.62 553.78 553.62 553.78 112.9K
09:54 553.77 553.89 553.77 553.89 52.9K
09:55 553.89 553.94 553.89 553.94 93.9K
09:56 553.92 553.92 553.70 553.70 118.5K
09:57 553.62 553.62 553.57 553.62 85.0K
09:58 553.66 553.67 553.64 553.66 68.4K
09:59 553.67 553.67 553.61 553.61 59.3K
10:00 553.50 553.56 553.50 553.53 172.8K
10:01 553.52 553.60 553.52 553.55 53.2K
10:02 553.55 553.55 553.41 553.42 108.8K
10:03 553.47 553.47 553.37 553.39 187.7K
10:04 553.34 553.34 553.31 553.34 69.5K
10:05 553.26 553.26 553.07 553.07 94.1K
10:06 553.09 553.09 553.04 553.04 43.3K
10:07 552.99 552.99 552.94 552.94 61.5K
10:08 552.91 552.99 552.91 552.97 46.1K
10:09 552.95 552.96 552.86 552.86 121.4K
10:10 552.79 552.79 552.71 552.71 118.1K
10:11 552.68 552.68 552.67 552.67 52.4K
10:12 552.66 552.66 552.56 552.56 75.7K
10:13 552.57 552.64 552.57 552.63 57.4K
10:14 552.63 552.63 552.54 552.54 77.6K
10:15 552.53 552.53 552.42 552.43 91.2K
10:16 552.46 552.48 552.43 552.48 73.4K
10:17 552.49 552.49 552.43 552.43 53.1K
10:18 552.45 552.50 552.45 552.47 52.6K
10:19 552.47 552.47 552.46 552.47 58.0K
10:20 552.43 552.48 552.43 552.48 70.8K
10:21 552.56 552.57 552.55 552.56 114.9K
10:22 552.54 552.59 552.54 552.58 60.3K
10:23 552.54 552.54 552.45 552.45 58.9K
10:24 552.45 552.46 552.40 552.40 77.4K
10:25 552.41 552.43 552.41 552.42 60.1K
10:26 552.43 552.52 552.43 552.52 77.6K
10:27 552.54 552.56 552.53 552.55 74.0K
10:28 552.57 552.69 552.57 552.69 65.4K
10:29 552.67 552.69 552.67 552.68 77.1K
10:30 552.67 552.69 552.67 552.68 77.8K
10:31 552.66 552.66 552.65 552.66 61.9K
10:32 552.65 552.65 552.64 552.65 59.0K
10:33 552.64 552.67 552.64 552.67 32.4K
10:34 552.66 552.66 552.65 552.66 54.1K
10:35 552.67 552.67 552.65 552.65 38.0K
10:36 552.65 552.69 552.65 552.69 46.6K
10:37 552.70 552.70 552.69 552.70 28.4K
10:38 552.69 552.71 552.68 552.71 44.4K
10:39 552.71 552.78 552.71 552.78 52.1K
10:40 552.81 552.86 552.81 552.86 37.8K
10:41 552.82 552.82 552.81 552.82 55.7K
10:42 552.87 552.99 552.87 552.99 49.8K
10:43 553.02 553.02 553.00 553.02 39.2K
10:44 553.02 553.05 553.02 553.05 53.9K
10:45 553.02 553.04 553.02 553.04 58.3K
10:46 553.06 553.17 553.06 553.17 31.8K
10:47 553.18 553.20 553.16 553.16 63.0K
10:48 553.14 553.17 553.14 553.17 50.6K
10:49 553.23 553.37 553.23 553.37 61.4K
10:50 553.35 553.36 553.34 553.36 54.5K
10:51 553.39 553.45 553.39 553.45 40.5K
10:52 553.42 553.46 553.42 553.46 53.7K
10:53 553.48 553.49 553.45 553.45 52.3K
10:54 553.44 553.52 553.44 553.52 52.1K
10:55 553.57 553.60 553.56 553.60 51.5K
10:56 553.62 553.62 553.60 553.62 54.6K
10:57 553.64 553.66 553.64 553.64 56.5K
10:58 553.65 553.68 553.65 553.67 29.8K
10:59 553.58 553.60 553.58 553.60 48.1K
11:00 553.58 553.60 553.58 553.60 98.3K
11:01 553.61 553.64 553.58 553.64 52.6K
11:02 553.64 553.66 553.64 553.65 54.8K
11:03 553.66 553.66 553.58 553.58 46.4K
11:04 553.57 553.57 553.54 553.54 50.5K
11:05 553.55 553.56 553.55 553.55 42.5K
11:06 553.56 553.59 553.56 553.59 41.0K
11:07 553.57 553.57 553.54 553.54 49.0K
11:08 553.54 553.54 553.45 553.45 58.7K
11:09 553.45 553.45 553.42 553.45 36.4K
11:10 553.42 553.42 553.40 553.40 39.1K
11:11 553.42 553.46 553.42 553.45 88.6K
11:12 553.46 553.46 553.44 553.46 39.5K
11:13 553.46 553.51 553.46 553.51 35.0K
11:14 553.49 553.49 553.44 553.44 59.7K
11:15 553.41 553.41 553.34 553.34 55.1K
11:16 553.31 553.31 553.30 553.30 164.4K
11:17 553.30 553.41 553.30 553.41 120.3K
11:18 553.44 553.45 553.44 553.45 43.6K
11:19 553.44 553.51 553.44 553.51 74.2K
11:20 553.49 553.49 553.40 553.40 88.8K
11:21 553.39 553.44 553.38 553.44 52.3K
11:22 553.42 553.42 553.28 553.28 55.4K
11:23 553.24 553.24 553.18 553.18 62.1K
11:24 553.19 553.19 553.16 553.16 60.4K
11:25 553.13 553.13 553.10 553.11 73.7K
11:26 553.06 553.08 553.05 553.05 61.7K
11:27 553.03 553.06 553.02 553.02 78.9K
11:28 552.99 552.99 552.96 552.96 62.0K
11:29 552.96 552.99 552.96 552.99 76.9K
11:30 553.00 553.10 553.00 553.10 52.2K
11:31 553.12 553.16 553.12 553.16 73.5K
11:32 553.17 553.20 553.17 553.20 29.6K
11:33 553.24 553.27 553.24 553.27 83.8K
11:34 553.29 553.34 553.27 553.34 40.1K
11:35 553.33 553.44 553.33 553.44 50.3K
11:36 553.44 553.49 553.44 553.49 34.9K
11:37 553.49 553.57 553.49 553.57 26.2K
11:38 553.58 553.60 553.58 553.58 40.7K
11:39 553.58 553.62 553.58 553.59 110.7K
11:40 553.56 553.56 553.48 553.48 82.3K
11:41 553.41 553.43 553.41 553.43 43.1K
11:42 553.44 553.44 553.39 553.39 30.5K
11:43 553.40 553.40 553.39 553.39 36.2K
11:44 553.38 553.38 553.30 553.30 84.2K
11:45 553.27 553.32 553.27 553.32 57.7K
11:46 553.34 553.37 553.34 553.35 42.2K
11:47 553.35 553.41 553.35 553.41 80.6K
11:48 553.41 553.46 553.40 553.46 52.9K
11:49 553.49 553.51 553.49 553.50 37.9K
11:50 553.52 553.56 553.52 553.56 37.3K
11:51 553.57 553.57 553.52 553.53 65.7K
11:52 553.55 553.60 553.55 553.60 37.3K
11:53 553.61 553.63 553.57 553.63 43.8K
11:54 553.64 553.68 553.62 553.68 63.3K
11:55 553.68 553.68 553.64 553.64 27.2K
11:56 553.64 553.64 553.63 553.63 38.2K
11:57 553.61 553.62 553.59 553.59 49.1K
11:58 553.57 553.57 553.54 553.55 37.1K
11:59 553.55 553.58 553.55 553.58 35.4K
12:00 553.57 553.62 553.57 553.62 31.4K
12:01 553.62 553.63 553.62 553.63 35.4K
12:02 553.63 553.63 553.62 553.63 30.5K
12:03 553.61 553.62 553.61 553.62 27.2K
12:04 553.64 553.65 553.64 553.65 52.8K
12:05 553.65 553.69 553.65 553.68 55.8K
12:06 553.63 553.63 553.59 553.59 62.0K
12:07 553.58 553.59 553.56 553.56 38.0K
12:08 553.58 553.61 553.58 553.60 32.5K
12:09 553.59 553.62 553.59 553.60 30.1K
12:10 553.63 553.66 553.63 553.66 33.0K
12:11 553.69 553.71 553.69 553.71 52.8K
12:12 553.71 553.76 553.71 553.76 52.6K
12:13 553.76 553.79 553.76 553.79 23.5K
12:14 553.80 553.83 553.79 553.83 35.0K
12:15 553.78 553.78 553.75 553.75 69.9K
12:16 553.74 553.79 553.74 553.79 25.8K
12:17 553.85 553.88 553.85 553.86 117.5K
12:18 553.85 553.87 553.84 553.87 53.6K
12:19 553.87 553.87 553.83 553.86 70.4K
12:20 553.86 553.87 553.86 553.86 41.1K
12:21 553.87 553.89 553.87 553.89 32.3K
12:22 553.90 553.92 553.88 553.92 33.6K
12:23 553.97 553.99 553.97 553.99 42.6K
12:24 554.01 554.05 554.01 554.05 115.4K
12:25 554.04 554.15 554.04 554.15 66.2K
12:26 554.17 554.18 554.17 554.17 90.9K
12:27 554.19 554.22 554.19 554.22 42.9K
12:28 554.21 554.21 554.19 554.19 30.5K
12:29 554.19 554.19 554.15 554.15 28.7K
12:30 554.15 554.16 554.12 554.16 44.3K
12:31 554.17 554.17 554.16 554.17 38.5K
12:32 554.18 554.18 554.16 554.17 27.1K
12:33 554.17 554.17 554.04 554.04 54.7K
12:34 554.03 554.03 554.02 554.03 23.8K
12:35 554.02 554.02 553.96 553.96 39.1K
12:36 553.95 553.95 553.93 553.93 85.2K
12:37 553.92 553.92 553.88 553.88 39.5K
12:38 553.87 553.87 553.84 553.84 49.4K
12:39 553.85 553.85 553.81 553.83 49.4K
12:40 553.82 553.83 553.81 553.81 41.1K
12:41 553.79 553.79 553.77 553.77 57.0K
12:42 553.78 553.78 553.74 553.76 27.3K
12:43 553.75 553.77 553.74 553.74 67.8K
12:44 553.72 553.73 553.72 553.73 26.4K
12:45 553.72 553.77 553.71 553.77 47.1K
12:46 553.74 553.74 553.65 553.68 61.3K
12:47 553.68 553.71 553.68 553.70 27.2K
12:48 553.68 553.68 553.66 553.68 30.5K
12:49 553.66 553.73 553.66 553.71 37.1K
12:50 553.73 553.75 553.68 553.68 45.1K
12:51 553.69 553.69 553.64 553.64 19.7K
12:52 553.61 553.62 553.54 553.54 54.9K
12:53 553.54 553.54 553.51 553.51 35.9K
12:54 553.53 553.53 553.52 553.52 35.2K
12:55 553.54 553.54 553.50 553.50 34.2K
12:56 553.51 553.52 553.50 553.50 25.7K
12:57 553.51 553.51 553.48 553.48 28.5K
12:58 553.49 553.50 553.46 553.46 42.1K
12:59 553.45 553.45 553.38 553.41 69.2K
13:00 553.40 553.41 553.39 553.41 42.8K
13:01 553.39 553.39 553.35 553.35 44.3K
13:02 553.36 553.36 553.28 553.28 52.2K
13:03 553.26 553.26 553.25 553.25 21.8K
13:04 553.23 553.23 553.19 553.19 52.5K
13:05 553.19 553.19 553.15 553.15 59.5K
13:06 553.10 553.13 553.10 553.13 45.2K
13:07 553.12 553.12 553.10 553.10 71.8K
13:08 553.12 553.13 553.12 553.13 45.9K
13:09 553.13 553.13 553.11 553.11 40.5K
13:10 553.14 553.14 553.12 553.12 46.0K
13:11 553.13 553.13 553.12 553.13 37.2K
13:12 553.15 553.20 553.15 553.20 41.4K
13:13 553.22 553.27 553.22 553.26 43.7K
13:14 553.24 553.24 553.18 553.20 50.5K
13:15 553.23 553.26 553.23 553.26 53.3K
13:16 553.29 553.30 553.29 553.30 29.9K
13:17 553.30 553.30 553.26 553.28 47.5K
13:18 553.26 553.26 553.23 553.23 22.7K
13:19 553.22 553.22 553.19 553.19 31.5K
13:20 553.16 553.20 553.16 553.17 76.7K
13:21 553.17 553.17 553.16 553.16 49.9K
13:22 553.14 553.18 553.14 553.18 49.7K
13:23 553.18 553.18 553.18 553.18 38.3K
13:24 553.18 553.18 553.14 553.14 34.2K
13:25 553.16 553.23 553.16 553.23 41.8K
13:26 553.26 553.34 553.26 553.34 57.6K
13:27 553.32 553.32 553.29 553.29 67.6K
13:28 553.28 553.28 553.27 553.27 37.3K
13:29 553.25 553.25 553.18 553.18 73.9K
13:30 553.17 553.17 553.11 553.11 33.6K
13:31 553.11 553.12 553.11 553.12 26.4K
13:32 553.13 553.20 553.13 553.19 49.6K
13:33 553.17 553.20 553.17 553.20 25.8K
13:34 553.21 553.21 553.20 553.21 53.7K
13:35 553.20 553.20 553.16 553.17 56.9K
13:36 553.16 553.16 553.13 553.13 20.8K
13:37 553.14 553.14 553.12 553.12 37.2K
13:38 553.11 553.13 553.11 553.13 45.9K
13:39 553.12 553.12 553.11 553.12 22.6K
13:40 553.12 553.20 553.12 553.20 52.4K
13:41 553.19 553.19 553.18 553.19 58.4K
13:42 553.21 553.22 553.20 553.22 70.7K
13:43 553.28 553.34 553.28 553.34 26.5K
13:44 553.35 553.35 553.35 553.35 27.2K
13:45 553.33 553.37 553.33 553.34 26.9K
13:46 553.33 553.33 553.32 553.33 44.6K
13:47 553.33 553.36 553.32 553.36 25.7K
13:48 553.34 553.39 553.34 553.39 59.6K
13:49 553.40 553.42 553.40 553.42 32.6K
13:50 553.41 553.42 553.41 553.42 54.8K
13:51 553.44 553.44 553.37 553.37 49.5K
13:52 553.32 553.32 553.32 553.32 107.8K
13:53 553.32 553.32 553.29 553.31 22.3K
13:54 553.31 553.32 553.30 553.32 53.3K
13:55 553.34 553.34 553.32 553.32 99.4K
13:56 553.31 553.31 553.26 553.28 49.2K
13:57 553.27 553.27 553.24 553.24 42.0K
13:58 553.25 553.26 553.25 553.26 46.8K
13:59 553.26 553.29 553.26 553.29 44.6K
14:00 553.29 553.32 553.28 553.32 45.4K
14:01 553.29 553.30 553.29 553.30 86.3K
14:02 553.32 553.39 553.32 553.39 34.3K
14:03 553.40 553.45 553.40 553.45 100.3K
14:04 553.44 553.44 553.31 553.31 67.7K
14:05 553.30 553.34 553.30 553.34 50.3K
14:06 553.32 553.32 553.29 553.30 25.1K
14:07 553.30 553.30 553.28 553.28 28.1K
14:08 553.25 553.25 553.22 553.22 61.8K
14:09 553.20 553.20 553.18 553.18 31.3K
14:10 553.19 553.19 553.16 553.16 32.2K
14:11 553.17 553.21 553.17 553.21 36.6K
14:12 553.22 553.22 553.20 553.20 36.3K
14:13 553.22 553.27 553.22 553.27 29.3K
14:14 553.30 553.31 553.26 553.26 79.3K
14:15 553.26 553.26 553.25 553.26 32.7K
14:16 553.25 553.27 553.25 553.27 56.3K
14:17 553.30 553.30 553.25 553.26 39.6K
14:18 553.27 553.27 553.23 553.23 27.3K
14:19 553.22 553.22 553.20 553.21 39.7K
14:20 553.21 553.21 553.19 553.19 35.4K
14:21 553.19 553.19 553.17 553.17 42.2K
14:22 553.17 553.19 553.17 553.19 28.5K
14:23 553.19 553.25 553.19 553.25 43.8K
14:24 553.24 553.32 553.24 553.32 37.8K
14:25 553.32 553.34 553.32 553.34 51.4K
14:26 553.35 553.35 553.31 553.31 46.4K
14:27 553.30 553.33 553.30 553.32 32.4K
14:28 553.27 553.27 553.23 553.25 51.9K
14:29 553.25 553.28 553.25 553.26 41.4K
14:30 553.27 553.30 553.26 553.30 77.1K
14:31 553.29 553.29 553.25 553.25 46.1K
14:32 553.26 553.32 553.26 553.29 31.8K
14:33 553.27 553.27 553.26 553.27 28.0K
14:34 553.30 553.33 553.30 553.33 33.1K
14:35 553.33 553.36 553.33 553.34 40.8K
14:36 553.32 553.32 553.32 553.32 34.9K
14:37 553.34 553.34 553.28 553.28 36.8K
14:38 553.26 553.26 553.20 553.20 37.9K
14:39 553.19 553.23 553.19 553.23 43.1K
14:40 553.22 553.24 553.22 553.23 40.5K
14:41 553.22 553.23 553.22 553.23 35.0K
14:42 553.25 553.25 553.23 553.23 47.8K
14:43 553.22 553.22 553.21 553.21 62.2K
14:44 553.22 553.29 553.22 553.29 44.7K
14:45 553.31 553.32 553.29 553.30 34.9K
14:46 553.29 553.29 553.28 553.28 43.3K
14:47 553.29 553.31 553.29 553.31 45.9K
14:48 553.28 553.30 553.28 553.29 121.2K
14:49 553.31 553.31 553.29 553.29 65.3K
14:50 553.28 553.33 553.28 553.33 131.4K
14:51 553.35 553.35 553.34 553.34 88.8K
14:52 553.33 553.34 553.32 553.32 36.5K
14:53 553.31 553.36 553.31 553.36 53.8K
14:54 553.36 553.36 553.29 553.29 175.5K
14:55 553.28 553.28 553.26 553.26 49.9K
14:56 553.24 553.24 553.23 553.23 16.5K
14:57 553.25 553.29 553.25 553.28 119.3K
14:58 553.28 553.29 553.25 553.29 45.4K
14:59 553.29 553.30 553.28 553.29 19.4K
15:00 553.28 553.28 553.26 553.26 45.4K
15:01 553.25 553.27 553.25 553.27 68.9K
15:02 553.24 553.25 553.24 553.24 33.5K
15:03 553.26 553.26 553.10 553.10 108.6K
15:04 553.10 553.12 553.10 553.10 32.2K
15:05 553.11 553.14 553.10 553.14 63.6K
15:06 553.12 553.12 553.04 553.04 44.4K
15:07 553.02 553.03 553.02 553.03 25.8K
15:08 553.02 553.04 553.02 553.04 68.7K
15:09 553.05 553.09 553.05 553.09 57.1K
15:10 553.09 553.14 553.09 553.14 65.0K
15:11 553.16 553.16 553.13 553.14 59.4K
15:12 553.13 553.14 553.13 553.14 58.3K
15:13 553.14 553.14 553.11 553.11 57.8K
15:14 553.10 553.12 553.10 553.12 52.1K
15:15 553.14 553.14 553.12 553.14 38.2K
15:16 553.18 553.22 553.18 553.21 56.0K
15:17 553.21 553.21 553.12 553.12 80.7K
15:18 553.11 553.11 553.01 553.01 84.0K
15:19 553.01 553.02 552.99 552.99 48.2K
15:20 552.99 552.99 552.98 552.98 76.6K
15:21 552.96 552.98 552.95 552.98 37.7K
15:22 552.95 552.96 552.93 552.93 82.8K
15:23 552.93 552.93 552.93 552.93 26.1K
15:24 552.92 552.92 552.87 552.87 94.7K
15:25 552.85 552.86 552.85 552.86 60.8K
15:26 552.86 552.86 552.79 552.80 80.6K
15:27 552.80 552.84 552.80 552.84 50.0K
15:28 552.85 552.86 552.83 552.83 58.5K
15:29 552.84 552.84 552.81 552.81 82.8K
15:30 552.79 552.80 552.78 552.80 88.4K
15:31 552.82 552.82 552.79 552.79 78.1K
15:32 552.81 552.83 552.81 552.83 103.3K
15:33 552.82 552.83 552.82 552.83 39.7K
15:34 552.87 552.87 552.85 552.85 89.1K
15:35 552.81 552.84 552.81 552.83 100.6K
15:36 552.82 552.86 552.82 552.85 56.3K
15:37 552.86 552.86 552.81 552.81 71.5K
15:38 552.79 552.81 552.78 552.78 111.3K
15:39 552.77 552.78 552.76 552.78 79.3K
15:40 552.77 552.79 552.77 552.79 88.0K
15:41 552.83 552.86 552.82 552.86 102.9K
15:42 552.87 552.87 552.83 552.83 79.5K
15:43 552.82 552.83 552.82 552.83 58.8K
15:44 552.86 552.87 552.85 552.85 91.4K
15:45 552.88 552.90 552.88 552.90 170.2K
15:46 552.88 552.92 552.88 552.92 103.2K
15:47 552.93 552.96 552.93 552.95 73.9K
15:48 552.94 552.97 552.92 552.97 98.7K
15:49 552.97 552.97 552.94 552.96 109.1K
15:50 553.23 553.23 553.13 553.14 708.2K
15:51 553.14 553.29 553.14 553.29 191.0K
15:52 553.30 553.34 553.29 553.34 156.4K
15:53 553.33 553.36 553.32 553.35 494.1K
15:54 553.36 553.39 553.36 553.36 341.7K
15:55 553.35 553.40 553.35 553.38 444.1K
15:56 553.44 553.47 553.43 553.47 516.0K
15:57 553.50 553.59 553.50 553.59 323.5K
15:58 553.52 553.52 553.43 553.43 447.8K
15:59 553.44 553.55 553.44 553.55 743.9K
16:00 553.58 553.58 553.58 553.58 29,241.9K
16:01 553.58 553.58 553.58 553.58 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