S&P/TSX Global Base Metals (GSPTXBM)

GSPTXBM
🏛️ 加拿大 →
242.75
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 178.07 179.43 177.70 178.72 28.8M
2021-12-30 180.61 182.13 179.03 179.47 34.9M
2021-12-29 179.85 181.43 179.22 179.90 38.6M
2021-12-24 178.81 179.46 178.75 179.04 40.4M
2021-12-23 177.52 179.50 177.14 178.86 48.2M
2021-12-22 174.75 177.67 174.53 177.19 54.4M
2021-12-21 171.21 175.92 171.21 175.75 59.2M
2021-12-20 169.08 169.54 166.86 169.37 56.8M
2021-12-17 171.80 172.80 169.87 170.97 100.6M
2021-12-16 172.37 174.52 170.54 170.78 66.1M
2021-12-15 169.65 170.69 165.80 170.69 72.2M
2021-12-14 170.82 173.71 170.59 171.15 56.0M
2021-12-13 172.55 173.07 168.59 170.90 51.7M
2021-12-10 173.43 174.17 170.05 170.92 42.5M
2021-12-09 170.24 172.54 169.88 172.31 55.4M
2021-12-08 170.36 172.18 169.55 171.85 43.1M
2021-12-07 169.55 172.82 169.55 170.33 58.8M
2021-12-06 164.44 167.59 161.95 166.48 54.7M
2021-12-03 165.69 166.58 161.40 162.60 67.2M
2021-12-02 165.05 168.58 164.01 168.07 62.4M
2021-12-01 168.12 170.30 163.02 163.02 78.4M
2021-11-30 169.26 171.00 164.86 167.48 91.3M
2021-11-29 168.08 170.43 165.96 170.01 60.3M
2021-11-26 164.94 165.54 162.21 165.42 58.3M
2021-11-25 170.48 170.57 169.87 170.27 38.9M
2021-11-24 170.24 171.03 169.14 170.65 46.3M
2021-11-23 168.71 171.59 168.71 170.47 56.5M
2021-11-22 165.42 169.20 164.67 167.48 60.1M
2021-11-19 164.22 166.48 163.90 164.89 54.3M
2021-11-18 165.60 165.81 162.78 164.75 56.9M
2021-11-17 166.72 168.72 165.34 165.70 55.2M
2021-11-16 169.00 169.04 166.02 166.37 61.6M
2021-11-15 171.37 171.37 167.91 169.32 52.2M
2021-11-12 171.54 174.20 171.35 173.44 59.3M
2021-11-11 167.24 173.74 167.24 172.50 100.9M
2021-11-10 164.86 165.26 161.37 161.80 67.3M
2021-11-09 168.31 168.64 164.21 166.23 54.9M
2021-11-08 166.16 169.55 166.16 169.34 98.3M
2021-11-05 163.96 164.44 162.96 164.12 56.5M
2021-11-04 164.30 165.00 162.23 163.85 75.0M
2021-11-03 164.64 164.67 162.19 164.14 59.5M
2021-11-02 164.21 164.33 162.37 164.33 60.9M
2021-11-01 164.47 166.59 163.72 165.71 53.3M
2021-10-29 164.07 164.83 162.95 164.18 64.2M
2021-10-28 164.30 165.81 162.82 165.40 58.9M
2021-10-27 166.58 166.58 163.39 163.39 75.8M
2021-10-26 171.68 171.68 168.72 169.17 60.6M
2021-10-25 169.16 172.47 169.16 171.98 62.1M
2021-10-22 168.48 169.53 166.41 167.79 55.4M
2021-10-21 169.36 169.36 167.00 168.12 63.9M
2021-10-20 172.92 173.96 171.64 173.22 57.4M
2021-10-19 176.34 176.36 174.40 175.10 62.5M
2021-10-18 173.77 176.55 172.91 176.28 67.4M
2021-10-15 172.38 175.93 171.80 174.39 106.7M
2021-10-14 169.11 170.96 168.83 169.29 75.2M
2021-10-13 164.14 166.06 162.92 166.03 66.3M
2021-10-12 162.72 165.16 162.64 163.80 65.4M
2021-10-08 160.96 161.68 159.10 159.57 50.7M
2021-10-07 157.25 161.32 157.25 160.29 76.6M
2021-10-06 156.00 156.38 152.63 155.78 67.3M
2021-10-05 158.10 158.55 155.05 157.85 56.5M
2021-10-04 158.45 159.55 156.95 157.41 54.4M
2021-10-01 158.01 159.02 155.90 158.34 54.9M
2021-09-30 158.09 160.21 157.04 157.25 68.8M
2021-09-29 158.85 159.40 157.07 157.62 54.5M
2021-09-28 159.89 159.89 156.81 158.09 67.2M
2021-09-27 156.77 160.61 156.77 160.61 65.5M
2021-09-24 157.12 158.24 156.32 157.64 54.7M
2021-09-23 157.70 158.93 157.49 158.12 68.4M
2021-09-22 158.22 159.73 157.66 157.97 86.9M
2021-09-21 157.64 158.00 152.71 153.99 94.4M
2021-09-20 154.82 156.50 153.12 155.90 105.6M
2021-09-17 163.41 163.85 160.20 161.18 122.7M
2021-09-16 168.98 168.98 164.38 165.81 80.2M
2021-09-15 169.18 172.68 169.18 172.51 65.1M
2021-09-14 168.60 169.81 166.36 167.98 64.9M
2021-09-13 171.14 171.85 168.42 169.56 63.9M
2021-09-10 169.12 172.04 168.99 169.25 68.8M
2021-09-09 166.61 168.79 166.61 167.38 50.0M
2021-09-08 171.40 171.63 166.20 166.65 59.2M
2021-09-07 171.07 173.14 170.66 171.63 49.9M
2021-09-03 170.06 171.34 168.88 170.63 55.5M
2021-09-02 168.85 171.43 168.73 169.36 83.2M
2021-09-01 168.44 170.74 166.75 170.24 64.8M
2021-08-31 171.24 171.70 168.84 170.80 58.5M
2021-08-30 172.48 172.85 170.89 171.53 43.8M
2021-08-27 165.91 171.42 165.91 170.95 60.4M
2021-08-26 164.96 166.25 164.35 164.35 40.6M
2021-08-25 166.18 167.08 165.22 166.04 38.4M
2021-08-24 164.26 165.96 164.26 165.24 46.9M
2021-08-23 160.14 162.63 160.14 162.49 58.1M
2021-08-20 158.14 159.44 157.33 158.84 60.6M
2021-08-19 160.02 160.02 156.36 157.49 98.6M
2021-08-18 164.09 165.05 162.88 163.23 65.3M
2021-08-17 171.38 171.38 165.32 167.44 83.7M
2021-08-16 174.43 174.43 171.29 172.84 47.8M
2021-08-13 176.12 177.45 175.99 176.61 42.7M
2021-08-12 175.97 176.02 173.36 175.59 40.3M
2021-08-11 176.91 178.38 175.27 177.89 50.3M
2021-08-10 172.10 177.09 172.01 176.84 61.9M
2021-08-09 171.46 172.92 170.56 172.46 37.1M
2021-08-06 172.10 173.78 171.51 173.10 49.6M
2021-08-05 169.62 171.67 169.06 169.85 45.9M
2021-08-04 174.48 175.02 171.70 171.70 44.2M
2021-08-03 174.18 175.75 171.93 175.75 50.6M
2021-07-30 174.63 176.51 173.41 175.04 51.8M
2021-07-29 174.86 177.57 174.54 176.62 67.3M
2021-07-28 170.74 173.02 169.95 173.02 48.0M
2021-07-27 169.00 170.37 167.35 169.31 55.4M
2021-07-26 168.91 172.04 168.91 171.68 58.8M
2021-07-23 166.66 166.73 165.23 166.73 41.6M
2021-07-22 165.53 165.93 163.48 165.31 48.7M
2021-07-21 162.69 165.75 162.69 165.73 62.5M
2021-07-20 158.76 162.25 157.47 161.55 68.6M
2021-07-19 159.41 159.91 157.00 158.93 84.9M
2021-07-16 169.59 169.63 162.79 163.27 77.1M
2021-07-15 169.12 171.92 168.91 169.64 46.5M
2021-07-14 172.22 173.40 168.91 169.12 54.0M
2021-07-13 173.18 173.58 171.04 171.51 41.1M
2021-07-12 171.96 174.24 171.24 173.62 40.9M
2021-07-09 170.06 173.99 170.06 173.35 49.0M
2021-07-08 165.02 167.88 163.67 167.37 57.0M
2021-07-07 168.22 170.41 167.69 169.82 48.2M
2021-07-06 170.76 170.76 165.67 166.80 53.0M
2021-07-05 169.21 170.35 169.15 169.80 30.8M
2021-07-02 169.11 169.42 167.18 169.24 37.0M
2021-06-30 168.75 169.81 168.22 169.20 42.0M
2021-06-29 168.17 170.00 168.17 168.93 43.3M
2021-06-28 169.51 169.58 166.89 167.50 47.2M
2021-06-25 169.29 170.03 168.29 168.29 126.3M
2021-06-24 167.05 168.42 165.63 168.13 54.0M
2021-06-23 164.79 166.88 164.79 165.48 66.2M
2021-06-22 160.98 163.24 159.93 163.24 63.0M
2021-06-21 158.32 160.56 158.32 160.41 72.7M
2021-06-18 159.27 160.35 158.00 158.16 113.8M
2021-06-17 163.83 164.40 158.04 159.99 117.9M
2021-06-16 165.17 166.23 163.60 164.65 73.6M
2021-06-15 168.55 168.55 164.40 166.81 99.2M
2021-06-14 173.60 173.60 170.70 171.01 50.0M
2021-06-11 174.38 176.10 174.14 174.31 46.9M
2021-06-10 172.52 173.75 171.05 171.96 44.7M
2021-06-09 172.93 173.23 171.30 171.69 42.0M
2021-06-08 173.09 175.32 171.45 174.11 44.9M
2021-06-07 175.18 175.18 171.97 172.78 48.4M
2021-06-04 175.11 176.63 174.16 175.97 43.3M
2021-06-03 174.47 174.47 171.94 173.45 50.4M
2021-06-02 179.06 179.06 176.24 177.34 45.2M
2021-06-01 178.12 179.67 177.70 178.90 59.5M
2021-05-31 175.57 175.78 174.57 174.91 35.7M
2021-05-28 175.05 176.37 173.67 175.51 46.4M
2021-05-27 173.38 175.90 173.02 175.24 125.1M
2021-05-26 167.64 170.45 167.64 170.11 59.4M
2021-05-25 168.32 169.43 166.29 166.56 57.5M
2021-05-21 171.26 171.53 168.25 168.70 57.6M
2021-05-20 171.43 171.57 168.79 170.47 62.7M
2021-05-19 174.71 174.71 169.93 171.15 100.7M
2021-05-18 182.76 184.05 179.66 180.61 61.1M
2021-05-17 179.01 182.01 177.66 182.01 66.0M
2021-05-14 177.27 179.13 177.07 178.76 55.1M
2021-05-13 180.49 183.76 176.76 178.91 78.8M
2021-05-12 187.16 188.02 181.66 182.47 86.1M
2021-05-11 182.35 189.82 181.12 189.37 89.8M
2021-05-10 191.92 194.20 186.33 186.51 110.1M
2021-05-07 184.14 188.11 183.56 188.07 78.7M
2021-05-06 182.66 182.79 179.57 182.72 73.4M
2021-05-05 176.98 182.32 176.30 182.00 59.6M
2021-05-04 172.94 175.47 172.08 175.47 66.0M
2021-05-03 171.11 173.59 170.40 172.47 54.6M
2021-04-30 171.53 173.17 168.64 169.02 56.8M
2021-04-29 176.58 176.70 171.20 173.41 54.7M
2021-04-28 173.64 175.72 172.98 175.60 50.5M
2021-04-27 174.46 175.91 173.79 174.66 54.9M
2021-04-26 171.80 175.25 171.64 175.04 65.3M
2021-04-23 167.58 170.08 167.00 169.96 51.3M
2021-04-22 168.06 168.06 164.33 165.36 55.5M
2021-04-21 165.66 168.83 164.84 168.67 55.4M
2021-04-20 171.24 171.24 165.78 166.69 57.7M
2021-04-19 173.14 174.60 170.48 171.67 58.8M
2021-04-16 172.30 173.39 170.73 172.36 62.0M
2021-04-15 169.15 171.70 167.91 171.39 62.6M
2021-04-14 162.24 167.95 162.24 166.91 80.6M
2021-04-13 159.37 160.18 157.78 159.54 36.9M
2021-04-12 160.70 160.70 157.68 158.11 45.7M
2021-04-09 162.15 162.15 160.28 161.86 39.7M
2021-04-08 162.82 163.58 160.94 163.58 44.9M
2021-04-07 162.61 163.50 161.82 162.31 44.3M
2021-04-06 161.83 163.99 161.51 161.54 54.8M
2021-04-05 159.63 162.17 159.63 161.32 49.2M
2021-04-01 156.29 157.88 155.25 157.88 46.4M
2021-03-31 156.28 157.27 154.62 155.31 50.3M
2021-03-30 154.11 156.35 152.88 155.94 53.1M
2021-03-29 155.39 156.64 153.48 154.45 52.5M
2021-03-26 152.58 156.44 152.51 156.44 65.4M
2021-03-25 148.52 150.31 145.30 150.06 80.6M
2021-03-24 153.83 154.67 150.62 150.62 73.2M
2021-03-23 157.03 157.27 151.25 151.48 84.8M
2021-03-22 158.70 159.71 157.12 158.68 50.5M
2021-03-19 160.38 160.38 157.17 158.06 98.1M
2021-03-18 163.53 165.38 160.31 160.31 61.9M
2021-03-17 162.00 164.99 160.68 164.81 68.1M
2021-03-16 167.24 167.24 162.98 163.12 53.3M
2021-03-15 168.50 168.73 166.33 168.18 51.1M
2021-03-12 168.75 169.72 167.77 169.72 50.7M
2021-03-11 168.77 171.71 167.94 171.51 81.3M
2021-03-10 163.44 165.87 162.92 165.51 59.3M
2021-03-09 163.23 165.22 160.25 164.19 67.7M
2021-03-08 164.32 166.82 162.82 164.60 61.6M
2021-03-05 163.61 165.45 158.04 165.45 75.4M
2021-03-04 165.88 166.33 157.61 160.05 93.8M
2021-03-03 169.36 173.55 168.56 171.22 67.9M
2021-03-02 168.33 171.46 167.92 169.50 60.3M
2021-03-01 166.30 168.19 166.08 168.02 55.6M
2021-02-26 166.25 166.94 161.28 163.47 87.9M
2021-02-25 174.56 175.08 167.98 168.18 68.4M
2021-02-24 171.91 174.92 170.25 174.92 67.0M
2021-02-23 170.63 172.44 164.86 172.44 68.5M
2021-02-22 171.34 174.81 169.92 173.09 80.2M
2021-02-19 163.76 170.04 163.76 169.75 84.2M
2021-02-18 162.48 163.09 160.27 161.71 46.6M
2021-02-17 161.16 163.45 159.73 161.33 57.5M
2021-02-16 157.85 161.85 157.85 160.59 65.4M
2021-02-12 151.89 154.17 150.81 153.99 33.1M
2021-02-11 151.90 152.95 150.47 151.99 38.9M
2021-02-10 154.04 155.50 150.84 152.06 71.0M
2021-02-09 151.92 152.01 149.97 151.50 49.6M
2021-02-08 149.31 152.27 149.31 152.05 53.8M
2021-02-05 145.86 147.94 145.77 147.81 61.2M
2021-02-04 143.48 144.98 142.63 144.98 41.2M
2021-02-03 142.37 143.78 141.55 143.47 51.8M
2021-02-02 142.95 142.95 140.81 142.01 51.1M
2021-02-01 141.20 143.78 140.55 143.43 58.0M
2021-01-29 142.32 142.32 137.28 137.82 56.8M
2021-01-28 140.45 143.33 139.85 142.63 63.4M
2021-01-27 139.62 140.91 135.55 138.27 87.0M
2021-01-26 146.79 147.50 142.82 143.46 61.6M
2021-01-25 148.64 149.26 144.50 147.08 63.4M
2021-01-22 146.68 149.94 146.32 149.70 48.6M
2021-01-21 151.70 152.64 149.67 149.67 64.5M
2021-01-20 154.54 155.17 151.59 151.90 48.1M
2021-01-19 151.18 153.97 151.09 153.34 52.5M
2021-01-18 149.53 150.05 149.31 149.72 42.9M
2021-01-15 151.81 151.81 148.15 149.41 50.9M
2021-01-14 152.60 155.42 152.58 154.51 49.3M
2021-01-13 153.73 153.84 150.68 151.00 41.7M
2021-01-12 152.39 154.33 151.57 154.33 45.6M
2021-01-11 151.49 152.79 150.39 152.34 52.8M
2021-01-08 156.71 157.24 154.44 156.09 60.3M
2021-01-07 156.51 158.21 155.76 157.31 66.7M
2021-01-06 151.58 155.49 151.29 153.42 82.3M
2021-01-05 146.07 149.08 146.02 148.83 58.2M
2021-01-04 144.69 146.79 144.64 145.53 64.5M