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
09:30 556.25 556.70 556.25 556.70 2,476.3K
09:31 556.80 556.88 556.74 556.88 112.5K
09:32 556.97 557.11 556.97 557.10 129.1K
09:33 557.24 557.46 557.24 557.46 120.4K
09:34 557.47 557.75 557.47 557.75 155.3K
09:35 557.70 557.74 557.67 557.68 116.2K
09:36 557.65 557.71 557.58 557.58 82.1K
09:37 557.62 557.68 557.62 557.64 143.7K
09:38 557.61 557.68 557.61 557.66 87.5K
09:39 557.64 557.64 557.55 557.55 72.7K
09:40 557.55 557.60 557.55 557.60 75.3K
09:41 557.74 557.79 557.74 557.79 104.9K
09:42 557.91 557.99 557.91 557.99 164.5K
09:43 558.01 558.09 558.01 558.05 95.2K
09:44 558.05 558.22 558.05 558.22 140.9K
09:45 558.19 558.22 558.18 558.22 185.0K
09:46 558.31 558.47 558.31 558.47 212.4K
09:47 558.50 558.63 558.50 558.63 178.7K
09:48 558.71 558.74 558.68 558.68 168.7K
09:49 558.69 558.73 558.67 558.67 154.7K
09:50 558.63 558.70 558.62 558.70 556.4K
09:51 558.73 558.82 558.73 558.82 132.5K
09:52 558.77 558.81 558.71 558.71 110.4K
09:53 558.66 558.69 558.66 558.69 181.9K
09:54 558.68 558.68 558.59 558.64 102.4K
09:55 558.55 558.55 558.47 558.47 95.4K
09:56 558.38 558.38 558.31 558.31 130.2K
09:57 558.23 558.23 558.16 558.22 79.9K
09:58 558.25 558.26 558.24 558.24 86.1K
09:59 558.21 558.21 558.17 558.19 55.6K
10:00 558.22 558.30 558.22 558.30 115.9K
10:01 558.32 558.36 558.26 558.26 80.7K
10:02 558.29 558.32 558.22 558.22 79.3K
10:03 558.23 558.23 558.20 558.22 53.2K
10:04 558.19 558.23 558.17 558.17 95.8K
10:05 558.15 558.16 558.09 558.09 81.7K
10:06 558.11 558.19 558.11 558.14 92.8K
10:07 558.15 558.17 558.13 558.15 68.4K
10:08 558.12 558.26 558.12 558.26 88.0K
10:09 558.32 558.32 558.25 558.25 140.8K
10:10 558.22 558.32 558.22 558.32 66.5K
10:11 558.35 558.36 558.32 558.36 74.6K
10:12 558.37 558.48 558.37 558.48 152.2K
10:13 558.50 558.57 558.50 558.54 117.1K
10:14 558.51 558.51 558.42 558.42 67.9K
10:15 558.36 558.36 558.28 558.28 86.1K
10:16 558.34 558.34 558.29 558.32 117.4K
10:17 558.34 558.38 558.34 558.34 52.3K
10:18 558.32 558.47 558.32 558.47 157.8K
10:19 558.56 558.57 558.54 558.54 105.4K
10:20 558.54 558.62 558.54 558.62 77.4K
10:21 558.64 558.65 558.63 558.64 82.3K
10:22 558.62 558.62 558.58 558.58 69.1K
10:23 558.55 558.55 558.46 558.46 49.8K
10:24 558.45 558.45 558.36 558.36 74.8K
10:25 558.36 558.36 558.26 558.26 55.1K
10:26 558.28 558.30 558.25 558.25 48.3K
10:27 558.29 558.30 558.23 558.24 66.1K
10:28 558.23 558.23 558.19 558.22 41.4K
10:29 558.22 558.22 558.14 558.14 58.5K
10:30 558.14 558.14 558.08 558.10 61.5K
10:31 558.04 558.08 558.02 558.08 75.9K
10:32 558.02 558.06 558.02 558.06 52.6K
10:33 558.05 558.14 558.05 558.13 79.5K
10:34 558.16 558.20 558.16 558.17 94.3K
10:35 558.16 558.16 558.08 558.08 56.5K
10:36 558.08 558.08 558.06 558.06 52.6K
10:37 558.09 558.16 558.09 558.16 46.8K
10:38 558.20 558.27 558.20 558.27 39.2K
10:39 558.24 558.24 558.19 558.20 48.4K
10:40 558.20 558.20 558.17 558.17 107.8K
10:41 558.18 558.19 558.16 558.16 65.4K
10:42 558.16 558.18 558.15 558.18 34.5K
10:43 558.18 558.21 558.18 558.21 42.1K
10:44 558.23 558.26 558.22 558.26 70.8K
10:45 558.24 558.25 558.21 558.25 63.9K
10:46 558.25 558.25 558.07 558.07 85.1K
10:47 557.99 558.01 557.98 558.01 61.4K
10:48 558.06 558.07 558.06 558.07 70.7K
10:49 558.13 558.14 558.11 558.11 45.4K
10:50 558.15 558.17 558.15 558.17 53.3K
10:51 558.16 558.16 558.08 558.08 42.0K
10:52 558.02 558.07 558.02 558.07 70.5K
10:53 558.05 558.05 557.97 557.97 104.1K
10:54 557.94 557.94 557.93 557.94 30.7K
10:55 557.95 557.96 557.95 557.95 55.3K
10:56 557.92 557.94 557.92 557.94 49.2K
10:57 557.94 557.96 557.89 557.96 52.0K
10:58 557.92 557.92 557.91 557.91 42.5K
10:59 557.89 557.89 557.85 557.87 57.1K
11:00 557.83 557.83 557.77 557.77 59.7K
11:01 557.77 557.80 557.77 557.80 61.3K
11:02 557.80 557.82 557.80 557.82 30.1K
11:03 557.79 557.79 557.76 557.76 33.1K
11:04 557.74 557.74 557.72 557.74 85.9K
11:05 557.74 557.87 557.74 557.87 48.7K
11:06 557.89 557.89 557.85 557.89 47.6K
11:07 557.89 557.96 557.89 557.96 66.7K
11:08 557.95 557.97 557.92 557.97 79.4K
11:09 557.96 558.04 557.96 558.04 94.2K
11:10 558.06 558.11 558.06 558.11 96.4K
11:11 558.09 558.09 558.07 558.09 64.1K
11:12 558.11 558.12 558.11 558.12 36.2K
11:13 558.12 558.16 558.12 558.16 42.6K
11:14 558.18 558.20 558.16 558.16 71.2K
11:15 558.16 558.23 558.16 558.23 69.2K
11:16 558.21 558.21 558.20 558.20 84.0K
11:17 558.16 558.16 558.08 558.08 55.8K
11:18 558.08 558.08 558.04 558.07 68.6K
11:19 558.06 558.06 558.03 558.03 40.9K
11:20 558.02 558.02 557.96 557.97 69.6K
11:21 557.97 558.01 557.97 558.01 60.7K
11:22 558.01 558.01 557.92 557.92 76.0K
11:23 557.91 557.91 557.88 557.88 52.3K
11:24 557.87 557.88 557.85 557.88 46.3K
11:25 557.90 558.03 557.90 558.03 58.3K
11:26 558.01 558.10 558.01 558.10 42.2K
11:27 558.16 558.19 558.16 558.16 61.5K
11:28 558.20 558.24 558.20 558.24 28.6K
11:29 558.24 558.24 558.19 558.19 45.7K
11:30 558.14 558.14 558.10 558.10 112.6K
11:31 558.10 558.10 558.03 558.06 57.7K
11:32 558.05 558.05 557.99 557.99 76.6K
11:33 557.96 557.96 557.92 557.93 51.4K
11:34 557.92 557.94 557.91 557.94 41.1K
11:35 557.94 557.94 557.92 557.94 56.4K
11:36 557.90 557.93 557.90 557.92 49.6K
11:37 557.92 557.96 557.92 557.96 34.8K
11:38 557.98 558.00 557.98 558.00 40.6K
11:39 558.00 558.00 557.98 557.99 47.2K
11:40 557.96 558.06 557.94 558.06 46.3K
11:41 558.03 558.03 557.99 558.01 60.2K
11:42 558.00 558.08 558.00 558.08 53.6K
11:43 558.11 558.14 558.11 558.14 39.0K
11:44 558.15 558.15 558.12 558.15 61.4K
11:45 558.13 558.16 558.13 558.16 42.5K
11:46 558.17 558.17 558.12 558.12 36.9K
11:47 558.08 558.13 558.08 558.13 85.3K
11:48 558.11 558.15 558.11 558.15 26.4K
11:49 558.17 558.29 558.17 558.29 58.1K
11:50 558.31 558.31 558.26 558.26 59.6K
11:51 558.27 558.27 558.22 558.22 35.3K
11:52 558.19 558.19 558.16 558.16 55.8K
11:53 558.13 558.13 558.10 558.11 46.3K
11:54 558.11 558.12 558.11 558.12 51.0K
11:55 558.10 558.10 558.07 558.08 53.5K
11:56 558.07 558.09 558.06 558.06 39.5K
11:57 558.07 558.09 558.07 558.08 135.8K
11:58 558.10 558.18 558.10 558.18 75.7K
11:59 558.16 558.23 558.16 558.23 81.3K
12:00 558.28 558.29 558.28 558.28 45.6K
12:01 558.31 558.31 558.28 558.28 73.5K
12:02 558.27 558.35 558.27 558.32 80.1K
12:03 558.32 558.33 558.32 558.33 64.3K
12:04 558.33 558.33 558.32 558.32 54.6K
12:05 558.31 558.32 558.29 558.29 114.0K
12:06 558.30 558.33 558.30 558.33 46.3K
12:07 558.31 558.31 558.30 558.31 48.0K
12:08 558.34 558.34 558.32 558.34 78.7K
12:09 558.36 558.37 558.35 558.36 60.7K
12:10 558.32 558.34 558.28 558.33 137.0K
12:11 558.31 558.33 558.31 558.33 28.6K
12:12 558.34 558.38 558.31 558.31 53.8K
12:13 558.27 558.27 558.25 558.25 39.6K
12:14 558.25 558.31 558.25 558.31 47.7K
12:15 558.29 558.40 558.29 558.40 48.4K
12:16 558.38 558.43 558.38 558.43 33.2K
12:17 558.45 558.61 558.45 558.61 56.3K
12:18 558.64 558.64 558.61 558.62 54.5K
12:19 558.60 558.64 558.60 558.64 34.2K
12:20 558.63 558.66 558.62 558.66 103.3K
12:21 558.68 558.68 558.66 558.66 75.5K
12:22 558.65 558.67 558.64 558.64 58.8K
12:23 558.62 558.63 558.56 558.57 75.3K
12:24 558.56 558.61 558.56 558.59 67.3K
12:25 558.61 558.61 558.58 558.58 31.1K
12:26 558.59 558.60 558.59 558.59 49.8K
12:27 558.60 558.63 558.60 558.62 61.7K
12:28 558.58 558.58 558.46 558.46 34.1K
12:29 558.44 558.44 558.39 558.39 35.3K
12:30 558.39 558.41 558.39 558.40 66.0K
12:31 558.41 558.42 558.40 558.42 38.1K
12:32 558.44 558.49 558.44 558.49 29.2K
12:33 558.57 558.62 558.57 558.62 42.6K
12:34 558.60 558.63 558.60 558.63 26.4K
12:35 558.62 558.62 558.60 558.60 44.0K
12:36 558.61 558.62 558.57 558.57 53.7K
12:37 558.57 558.58 558.57 558.57 41.8K
12:38 558.59 558.60 558.56 558.56 43.7K
12:39 558.55 558.55 558.49 558.49 28.7K
12:40 558.50 558.52 558.45 558.45 64.6K
12:41 558.43 558.44 558.40 558.44 56.3K
12:42 558.46 558.52 558.46 558.52 109.2K
12:43 558.52 558.54 558.51 558.54 39.3K
12:44 558.56 558.65 558.56 558.65 63.0K
12:45 558.65 558.68 558.65 558.68 40.5K
12:46 558.69 558.70 558.69 558.70 54.4K
12:47 558.70 558.71 558.67 558.67 127.9K
12:48 558.63 558.67 558.63 558.67 51.0K
12:49 558.64 558.68 558.64 558.68 59.7K
12:50 558.72 558.72 558.71 558.71 50.8K
12:51 558.71 558.74 558.70 558.74 47.3K
12:52 558.74 558.77 558.74 558.75 38.8K
12:53 558.74 558.77 558.74 558.75 183.8K
12:54 558.77 558.77 558.75 558.76 33.1K
12:55 558.80 558.82 558.80 558.82 58.6K
12:56 558.80 558.80 558.79 558.80 35.3K
12:57 558.79 558.81 558.77 558.81 116.6K
12:58 558.81 558.83 558.80 558.80 58.7K
12:59 558.79 558.90 558.79 558.90 75.3K
13:00 558.92 558.92 558.91 558.92 44.1K
13:01 558.94 558.96 558.93 558.95 75.5K
13:02 558.92 559.00 558.92 559.00 59.8K
13:03 558.99 559.00 558.98 558.98 25.0K
13:04 558.99 559.00 558.98 558.98 66.3K
13:05 558.94 558.94 558.89 558.92 52.7K
13:06 558.92 558.92 558.89 558.91 52.5K
13:07 558.89 558.89 558.86 558.89 66.2K
13:08 558.87 558.89 558.87 558.89 41.6K
13:09 558.89 558.90 558.88 558.90 44.2K
13:10 558.90 558.90 558.85 558.88 57.5K
13:11 558.88 558.88 558.83 558.83 78.3K
13:12 558.80 558.80 558.76 558.76 56.7K
13:13 558.75 558.77 558.74 558.75 68.5K
13:14 558.73 558.73 558.69 558.71 81.4K
13:15 558.70 558.70 558.63 558.63 88.3K
13:16 558.60 558.63 558.60 558.63 82.4K
13:17 558.62 558.62 558.56 558.56 72.4K
13:18 558.51 558.51 558.48 558.50 50.8K
13:19 558.56 558.62 558.56 558.62 46.8K
13:20 558.67 558.84 558.67 558.84 141.6K
13:21 558.82 558.82 558.79 558.79 44.0K
13:22 558.78 558.78 558.71 558.73 56.9K
13:23 558.69 558.69 558.59 558.59 57.1K
13:24 558.50 558.51 558.49 558.49 71.5K
13:25 558.50 558.50 558.46 558.46 36.9K
13:26 558.45 558.45 558.34 558.34 31.9K
13:27 558.35 558.35 558.32 558.32 44.0K
13:28 558.31 558.39 558.31 558.39 39.1K
13:29 558.39 558.39 558.37 558.37 36.0K
13:30 558.38 558.41 558.38 558.40 40.6K
13:31 558.41 558.50 558.41 558.50 35.2K
13:32 558.52 558.52 558.49 558.50 28.8K
13:33 558.50 558.55 558.50 558.55 35.5K
13:34 558.59 558.61 558.59 558.60 44.7K
13:35 558.59 558.59 558.55 558.57 55.0K
13:36 558.56 558.56 558.48 558.48 29.0K
13:37 558.48 558.48 558.35 558.35 50.7K
13:38 558.33 558.33 558.29 558.32 43.7K
13:39 558.30 558.36 558.30 558.36 28.4K
13:40 558.38 558.40 558.38 558.40 48.0K
13:41 558.40 558.42 558.40 558.42 27.0K
13:42 558.44 558.48 558.44 558.48 28.2K
13:43 558.48 558.51 558.48 558.51 34.8K
13:44 558.50 558.50 558.43 558.43 39.2K
13:45 558.44 558.44 558.35 558.35 53.0K
13:46 558.31 558.33 558.29 558.29 56.2K
13:47 558.31 558.31 558.27 558.27 51.0K
13:48 558.27 558.27 558.20 558.20 48.1K
13:49 558.20 558.21 558.20 558.21 29.7K
13:50 558.22 558.28 558.22 558.28 37.4K
13:51 558.30 558.33 558.30 558.31 36.7K
13:52 558.34 558.39 558.34 558.39 35.1K
13:53 558.39 558.40 558.38 558.38 32.4K
13:54 558.37 558.37 558.34 558.34 25.7K
13:55 558.32 558.32 558.28 558.28 46.5K
13:56 558.27 558.28 558.27 558.28 33.8K
13:57 558.29 558.29 558.27 558.28 26.0K
13:58 558.30 558.35 558.30 558.35 26.4K
13:59 558.38 558.43 558.38 558.43 47.0K
14:00 558.45 558.50 558.43 558.50 54.5K
14:01 558.49 558.49 558.46 558.46 48.8K
14:02 558.44 558.44 558.36 558.36 81.4K
14:03 558.32 558.32 558.27 558.27 76.4K
14:04 558.28 558.33 558.28 558.32 43.1K
14:05 558.30 558.30 558.19 558.19 56.3K
14:06 558.16 558.17 558.14 558.17 37.5K
14:07 558.17 558.17 558.14 558.14 26.2K
14:08 558.13 558.19 558.13 558.19 48.7K
14:09 558.20 558.20 558.17 558.19 36.2K
14:10 558.18 558.18 558.15 558.17 30.5K
14:11 558.20 558.28 558.20 558.28 53.7K
14:12 558.30 558.32 558.30 558.32 44.9K
14:13 558.32 558.32 558.25 558.28 46.2K
14:14 558.29 558.29 558.27 558.27 21.0K
14:15 558.27 558.27 558.24 558.24 46.4K
14:16 558.24 558.24 558.18 558.18 28.8K
14:17 558.20 558.25 558.20 558.25 65.9K
14:18 558.27 558.38 558.27 558.38 61.5K
14:19 558.37 558.38 558.34 558.34 51.9K
14:20 558.35 558.35 558.26 558.26 67.0K
14:21 558.20 558.20 558.14 558.14 45.6K
14:22 558.14 558.14 558.08 558.08 49.2K
14:23 558.10 558.14 558.10 558.14 60.3K
14:24 558.17 558.20 558.17 558.20 51.2K
14:25 558.19 558.19 558.18 558.18 36.9K
14:26 558.20 558.21 558.15 558.15 47.8K
14:27 558.17 558.17 558.15 558.15 43.3K
14:28 558.12 558.12 558.04 558.04 63.6K
14:29 557.99 557.99 557.98 557.99 82.0K
14:30 558.02 558.07 558.02 558.07 78.9K
14:31 558.07 558.07 558.00 558.00 56.8K
14:32 557.99 557.99 557.93 557.93 55.3K
14:33 557.89 557.92 557.88 557.92 64.7K
14:34 557.96 557.98 557.96 557.97 77.4K
14:35 557.94 557.94 557.94 557.94 48.3K
14:36 557.95 557.99 557.95 557.98 61.9K
14:37 558.01 558.02 557.99 558.02 43.1K
14:38 558.02 558.02 557.97 557.97 41.5K
14:39 557.99 557.99 557.99 557.99 48.9K
14:40 558.04 558.08 558.04 558.05 57.6K
14:41 558.03 558.04 558.03 558.04 36.9K
14:42 558.04 558.15 558.04 558.15 85.3K
14:43 558.18 558.21 558.18 558.18 62.9K
14:44 558.17 558.17 558.11 558.11 46.8K
14:45 558.11 558.13 558.11 558.13 35.9K
14:46 558.15 558.20 558.15 558.20 66.3K
14:47 558.20 558.21 558.20 558.21 35.1K
14:48 558.24 558.28 558.24 558.26 61.4K
14:49 558.27 558.28 558.25 558.25 49.8K
14:50 558.25 558.29 558.22 558.22 54.7K
14:51 558.23 558.25 558.23 558.24 53.9K
14:52 558.23 558.24 558.23 558.23 65.3K
14:53 558.23 558.24 558.22 558.24 45.4K
14:54 558.24 558.29 558.24 558.29 62.2K
14:55 558.31 558.34 558.30 558.30 67.3K
14:56 558.31 558.31 558.29 558.29 41.2K
14:57 558.30 558.33 558.28 558.28 37.9K
14:58 558.28 558.29 558.25 558.29 65.2K
14:59 558.31 558.34 558.31 558.34 63.9K
15:00 558.36 558.37 558.35 558.37 53.3K
15:01 558.37 558.37 558.35 558.35 46.4K
15:02 558.35 558.38 558.35 558.38 58.1K
15:03 558.41 558.49 558.41 558.49 45.4K
15:04 558.50 558.50 558.48 558.49 69.8K
15:05 558.48 558.48 558.46 558.48 85.8K
15:06 558.48 558.51 558.48 558.51 52.3K
15:07 558.52 558.52 558.46 558.46 47.3K
15:08 558.45 558.49 558.45 558.48 63.7K
15:09 558.47 558.47 558.43 558.43 88.6K
15:10 558.41 558.44 558.40 558.44 46.2K
15:11 558.46 558.48 558.46 558.48 38.6K
15:12 558.49 558.52 558.49 558.52 71.0K
15:13 558.51 558.52 558.51 558.52 69.7K
15:14 558.48 558.50 558.48 558.50 45.6K
15:15 558.49 558.52 558.49 558.52 80.7K
15:16 558.49 558.49 558.43 558.43 99.4K
15:17 558.40 558.41 558.36 558.36 65.9K
15:18 558.36 558.37 558.31 558.34 76.5K
15:19 558.35 558.37 558.35 558.35 43.1K
15:20 558.37 558.39 558.37 558.38 37.1K
15:21 558.37 558.38 558.37 558.37 59.1K
15:22 558.36 558.36 558.32 558.32 94.7K
15:23 558.31 558.31 558.28 558.30 117.2K
15:24 558.32 558.32 558.30 558.32 78.5K
15:25 558.32 558.32 558.30 558.30 65.6K
15:26 558.29 558.32 558.29 558.29 94.8K
15:27 558.25 558.25 558.22 558.25 72.0K
15:28 558.22 558.31 558.22 558.31 78.3K
15:29 558.31 558.31 558.25 558.26 55.1K
15:30 558.24 558.24 558.22 558.22 71.1K
15:31 558.23 558.24 558.23 558.24 88.7K
15:32 558.23 558.23 558.19 558.23 105.4K
15:33 558.21 558.21 558.21 558.21 63.1K
15:34 558.19 558.21 558.19 558.20 91.9K
15:35 558.20 558.21 558.20 558.20 73.5K
15:36 558.20 558.24 558.20 558.22 73.0K
15:37 558.24 558.24 558.21 558.21 99.3K
15:38 558.21 558.21 558.19 558.21 68.7K
15:39 558.23 558.27 558.23 558.25 101.9K
15:40 558.26 558.29 558.26 558.29 83.8K
15:41 558.26 558.26 558.24 558.24 195.9K
15:42 558.25 558.27 558.24 558.24 94.9K
15:43 558.22 558.23 558.22 558.22 100.7K
15:44 558.21 558.21 558.18 558.20 136.6K
15:45 558.19 558.22 558.19 558.22 137.9K
15:46 558.22 558.22 558.19 558.19 94.3K
15:47 558.17 558.17 558.16 558.17 135.4K
15:48 558.17 558.24 558.17 558.24 138.2K
15:49 558.24 558.27 558.24 558.27 154.4K
15:50 558.11 558.11 557.81 557.81 789.8K
15:51 557.81 557.81 557.79 557.81 284.0K
15:52 557.81 557.81 557.71 557.73 240.7K
15:53 557.72 557.77 557.72 557.77 182.9K
15:54 557.80 557.80 557.76 557.76 241.3K
15:55 557.84 557.90 557.84 557.85 463.9K
15:56 557.68 557.70 557.63 557.63 641.7K
15:57 557.62 557.64 557.62 557.64 401.6K
15:58 557.65 557.66 557.64 557.64 397.9K
15:59 557.61 557.61 557.52 557.52 701.2K
16:00 557.47 557.47 557.47 557.47 23,306.6K
16:01 557.47 557.47 557.47 557.47 55.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据