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
2022-12-30 181.88 182.51 179.36 180.65 31.1M
2022-12-29 181.09 182.98 181.09 182.86 37.9M
2022-12-28 181.87 183.27 179.78 180.08 38.9M
2022-12-23 181.06 181.65 179.03 181.40 33.2M
2022-12-22 183.02 183.02 177.37 180.38 51.4M
2022-12-21 181.52 184.57 181.30 184.57 40.2M
2022-12-20 179.84 181.88 179.20 179.42 42.2M
2022-12-19 182.81 183.00 178.32 179.49 41.1M
2022-12-16 178.26 182.80 177.39 182.55 104.5M
2022-12-15 187.01 187.01 181.27 181.63 64.2M
2022-12-14 188.29 190.47 187.41 189.39 49.9M
2022-12-13 193.11 195.14 188.03 189.14 51.0M
2022-12-12 187.49 188.53 186.03 188.53 45.3M
2022-12-09 191.06 192.85 189.03 189.03 43.8M
2022-12-08 190.67 192.88 189.75 190.10 45.8M
2022-12-07 187.61 189.40 186.83 186.83 44.5M
2022-12-06 190.21 191.95 188.02 188.52 49.1M
2022-12-05 192.57 193.48 187.83 187.83 47.2M
2022-12-02 187.08 192.52 186.27 192.45 50.8M
2022-12-01 190.19 191.25 188.03 189.56 46.2M
2022-11-30 186.03 190.20 183.73 190.20 96.9M
2022-11-29 181.14 184.48 181.14 183.34 42.6M
2022-11-28 178.72 179.37 176.26 176.26 46.0M
2022-11-25 181.67 181.67 179.57 179.99 20.6M
2022-11-24 181.77 181.93 181.38 181.82 30.0M
2022-11-23 179.14 181.95 178.94 181.95 37.7M
2022-11-22 176.45 180.27 176.45 180.27 45.0M
2022-11-21 173.11 175.30 170.83 175.30 50.9M
2022-11-18 176.27 176.52 174.23 175.29 43.7M
2022-11-17 174.63 175.16 172.86 175.16 53.6M
2022-11-16 180.07 180.55 177.66 178.27 58.9M
2022-11-15 185.30 185.62 182.77 183.07 59.1M
2022-11-14 181.88 184.04 180.66 182.19 62.6M
2022-11-11 181.67 186.90 181.67 183.27 96.2M
2022-11-10 172.59 177.42 172.59 176.22 72.6M
2022-11-09 171.87 172.50 166.85 166.85 58.1M
2022-11-08 169.76 174.07 168.52 172.87 67.5M
2022-11-07 170.68 171.06 167.31 168.19 51.5M
2022-11-04 164.23 172.35 164.23 170.30 97.3M
2022-11-03 154.43 158.63 154.04 157.11 56.4M
2022-11-02 162.24 162.87 155.13 155.13 68.8M
2022-11-01 161.24 164.55 161.24 162.97 63.9M
2022-10-31 156.63 159.97 155.52 156.28 66.4M
2022-10-28 159.95 159.95 155.20 157.60 58.6M
2022-10-27 163.14 163.30 160.56 161.83 59.4M
2022-10-26 161.47 167.69 161.47 165.12 74.6M
2022-10-25 156.81 160.98 156.55 160.95 55.6M
2022-10-24 161.43 161.43 157.74 158.31 61.8M
2022-10-21 154.26 163.88 154.21 163.88 82.5M
2022-10-20 151.77 159.24 151.29 153.95 100.8M
2022-10-19 153.21 154.74 151.81 153.23 45.8M
2022-10-18 157.72 158.16 153.00 154.45 48.3M
2022-10-17 155.57 158.51 154.74 155.73 50.8M
2022-10-14 159.00 159.14 153.02 153.38 48.5M
2022-10-13 153.15 159.44 150.80 159.44 58.4M
2022-10-12 154.07 156.63 151.65 155.84 69.0M
2022-10-11 155.24 157.68 153.38 154.90 51.9M
2022-10-07 158.30 158.35 155.41 155.70 51.1M
2022-10-06 159.50 161.64 158.66 159.93 58.9M
2022-10-05 158.79 161.66 157.18 161.64 54.4M
2022-10-04 160.69 162.82 160.13 161.68 66.5M
2022-10-03 153.05 158.05 152.69 157.21 67.7M
2022-09-30 150.13 153.94 148.04 150.56 59.8M
2022-09-29 150.47 151.30 147.10 150.90 68.5M
2022-09-28 145.42 150.27 144.69 150.27 57.5M
2022-09-27 144.90 147.21 143.95 145.17 62.3M
2022-09-26 142.86 146.49 142.00 142.00 70.4M
2022-09-23 146.69 146.69 142.27 144.22 84.6M
2022-09-22 155.37 155.61 151.49 152.12 55.1M
2022-09-21 157.49 157.64 151.70 151.70 61.7M
2022-09-20 157.53 157.53 155.30 156.68 46.8M
2022-09-19 151.23 159.32 151.23 159.32 55.3M
2022-09-16 154.64 155.24 152.60 154.43 96.7M
2022-09-15 158.19 160.24 155.65 155.96 55.2M
2022-09-14 162.27 162.27 157.60 159.31 68.1M
2022-09-13 163.02 165.95 161.79 162.18 54.3M
2022-09-12 166.74 167.31 164.66 166.98 56.3M
2022-09-09 161.51 164.69 161.51 164.63 58.9M
2022-09-08 153.31 158.53 153.31 158.53 58.1M
2022-09-07 150.91 153.51 149.71 153.51 50.1M
2022-09-06 154.56 156.16 152.31 152.57 51.4M
2022-09-02 154.83 155.99 152.57 152.73 49.4M
2022-09-01 154.65 154.65 150.40 152.00 70.0M
2022-08-31 159.36 160.29 157.86 158.87 59.4M
2022-08-30 166.20 166.20 159.27 160.04 63.1M
2022-08-29 167.36 168.85 166.15 167.17 52.1M
2022-08-26 174.24 174.55 169.06 169.60 54.2M
2022-08-25 170.11 172.73 170.09 172.69 54.3M
2022-08-24 166.07 168.47 165.44 168.30 46.5M
2022-08-23 161.06 167.44 161.06 166.87 59.4M
2022-08-22 158.73 160.70 157.45 159.92 45.5M
2022-08-19 163.67 163.89 160.64 161.10 47.0M
2022-08-18 163.23 166.03 163.23 165.54 42.4M
2022-08-17 162.24 163.36 160.91 161.84 51.6M
2022-08-16 163.92 165.11 163.18 165.11 48.1M
2022-08-15 160.80 162.12 158.78 161.88 56.8M
2022-08-12 161.65 165.03 160.72 164.92 52.6M
2022-08-11 163.49 165.46 162.09 162.09 60.7M
2022-08-10 158.89 162.49 158.89 161.78 60.2M
2022-08-09 157.92 158.22 155.86 156.80 49.7M
2022-08-08 156.33 159.55 156.33 157.45 57.8M
2022-08-05 149.94 156.20 149.94 155.79 54.5M
2022-08-04 149.63 151.53 148.99 149.77 45.8M
2022-08-03 151.45 151.45 148.56 149.59 54.2M
2022-08-02 152.84 152.84 149.49 150.15 59.0M
2022-07-29 151.73 156.59 150.85 156.31 74.0M
2022-07-28 149.74 151.50 146.30 150.40 60.3M
2022-07-27 144.59 148.68 142.59 148.68 64.2M
2022-07-26 146.14 146.42 143.69 144.48 60.8M
2022-07-25 145.18 146.31 144.25 145.53 58.9M
2022-07-22 146.09 147.52 142.26 142.31 64.1M
2022-07-21 143.88 144.37 140.87 144.37 71.4M
2022-07-20 145.01 145.84 142.98 144.13 61.1M
2022-07-19 143.17 145.46 141.59 145.46 59.1M
2022-07-18 143.12 145.47 142.75 142.80 69.5M
2022-07-15 137.92 139.76 135.22 139.75 69.3M
2022-07-14 138.64 138.64 135.25 137.38 81.3M
2022-07-13 140.36 143.68 138.88 142.07 64.4M
2022-07-12 141.74 144.39 140.88 141.68 64.4M
2022-07-11 146.75 146.75 143.56 143.88 59.0M
2022-07-08 152.89 152.89 148.24 149.60 55.2M
2022-07-07 151.35 154.97 151.35 154.02 71.3M
2022-07-06 145.29 146.52 140.58 146.52 86.6M
2022-07-05 147.67 147.67 142.93 146.03 85.8M
2022-07-04 152.51 152.51 151.18 151.18 55.8M
2022-06-30 154.02 154.65 149.84 153.14 62.4M
2022-06-29 163.13 163.20 156.69 157.84 50.4M
2022-06-28 165.10 166.60 161.18 162.10 58.9M
2022-06-27 161.48 164.25 160.01 162.81 57.8M
2022-06-24 153.70 160.00 153.32 159.79 101.6M
2022-06-23 158.77 159.35 151.15 152.71 104.6M
2022-06-22 163.53 163.74 160.84 161.25 75.9M
2022-06-21 171.11 172.74 169.66 170.49 47.7M
2022-06-20 168.79 170.19 168.73 169.83 86.1M
2022-06-17 170.86 171.47 165.83 169.48 112.8M
2022-06-16 174.97 175.59 169.91 171.19 71.0M
2022-06-15 180.25 181.80 177.00 180.25 60.9M
2022-06-14 179.58 180.53 176.18 177.34 57.2M
2022-06-13 181.83 182.40 176.45 178.96 73.5M
2022-06-10 188.78 190.34 186.72 189.07 62.4M
2022-06-09 197.33 197.33 191.68 191.68 53.3M
2022-06-08 201.57 202.22 197.52 198.47 43.1M
2022-06-07 199.64 204.03 199.19 204.03 47.6M
2022-06-06 198.94 201.35 198.27 200.91 46.3M
2022-06-03 198.61 199.70 196.25 197.96 40.0M
2022-06-02 196.90 202.59 196.90 201.49 58.1M
2022-06-01 193.64 195.62 189.85 192.64 49.5M
2022-05-31 197.65 199.10 191.39 192.66 95.3M
2022-05-30 196.55 197.37 196.46 197.01 39.3M
2022-05-27 194.67 197.05 194.57 197.05 44.7M
2022-05-26 189.82 193.31 189.60 192.94 43.2M
2022-05-25 189.34 190.71 187.58 190.27 45.2M
2022-05-24 189.28 190.70 188.12 190.17 50.8M
2022-05-20 190.87 192.05 184.08 188.24 62.8M
2022-05-19 182.64 190.65 182.64 188.36 60.8M
2022-05-18 188.61 188.96 182.31 182.69 59.2M
2022-05-17 185.67 190.53 185.67 190.41 66.3M
2022-05-16 179.52 182.66 179.18 181.53 58.3M
2022-05-13 176.58 181.05 176.58 178.92 65.7M
2022-05-12 174.63 177.40 171.08 174.47 82.5M
2022-05-11 180.24 184.90 178.21 178.21 71.3M
2022-05-10 179.65 180.84 173.95 177.77 83.1M
2022-05-09 182.31 182.47 176.68 177.04 92.2M
2022-05-06 190.70 190.83 185.62 188.01 64.1M
2022-05-05 200.39 200.78 189.80 192.25 64.9M
2022-05-04 197.14 202.37 193.58 202.37 61.4M
2022-05-03 196.21 199.57 195.34 197.27 52.6M
2022-05-02 195.59 196.53 192.37 196.23 59.9M
2022-04-29 201.09 205.10 196.82 196.82 57.6M
2022-04-28 198.83 201.42 195.27 200.63 61.6M
2022-04-27 196.09 199.77 195.43 198.14 69.9M
2022-04-26 195.32 195.80 189.48 189.60 68.3M
2022-04-25 194.65 196.29 188.27 195.92 95.4M
2022-04-22 207.66 208.31 198.43 199.25 84.6M
2022-04-21 221.97 221.97 206.03 207.62 103.2M
2022-04-20 224.07 225.78 219.23 223.47 55.6M
2022-04-19 227.29 228.67 225.78 228.13 41.5M
2022-04-18 227.74 231.58 226.74 229.96 45.2M
2022-04-14 226.69 228.54 226.12 226.47 41.4M
2022-04-13 221.34 227.21 221.34 227.21 46.6M
2022-04-12 221.11 223.74 218.85 218.85 44.4M
2022-04-11 220.66 220.66 216.53 218.10 42.6M
2022-04-08 223.74 224.69 220.94 221.74 41.8M
2022-04-07 220.75 223.19 218.07 222.30 45.3M
2022-04-06 222.02 222.37 218.63 219.92 50.3M
2022-04-05 230.69 230.87 221.64 221.72 59.2M
2022-04-04 232.83 232.83 229.55 230.99 46.0M
2022-04-01 228.73 233.19 227.91 231.70 53.2M
2022-03-31 228.80 230.14 226.34 226.34 46.3M
2022-03-30 224.94 228.96 224.94 227.66 53.2M
2022-03-29 221.04 223.51 217.25 223.51 53.3M
2022-03-28 224.83 225.13 221.62 225.13 45.9M
2022-03-25 227.02 228.38 225.04 226.52 44.7M
2022-03-24 225.27 227.75 224.47 227.51 57.3M
2022-03-23 221.56 225.64 221.45 223.75 50.5M
2022-03-22 223.90 224.37 219.40 220.53 54.1M
2022-03-21 215.80 222.68 215.80 222.17 62.0M
2022-03-18 212.49 214.54 211.97 214.24 94.1M
2022-03-17 206.81 212.27 206.81 212.27 57.7M
2022-03-16 202.49 206.23 201.27 206.23 68.2M
2022-03-15 198.26 200.61 195.23 200.61 66.0M
2022-03-14 208.98 208.98 200.31 201.45 74.9M
2022-03-11 214.30 214.76 211.22 211.22 50.8M
2022-03-10 215.17 218.37 213.04 218.37 67.0M
2022-03-09 211.60 215.70 208.27 215.43 85.3M
2022-03-08 211.95 218.44 209.96 214.15 93.8M
2022-03-07 222.00 222.87 215.01 215.01 93.8M
2022-03-04 218.08 223.26 216.97 223.26 99.8M
2022-03-03 217.24 219.92 214.83 219.34 77.4M
2022-03-02 214.01 215.81 213.00 215.75 67.2M
2022-03-01 209.07 215.26 208.00 209.98 91.2M
2022-02-28 206.17 208.41 205.80 208.29 78.6M
2022-02-25 199.31 207.99 199.31 207.99 72.6M
2022-02-24 196.61 199.83 194.80 199.83 75.1M
2022-02-23 202.35 203.87 200.40 201.60 52.7M
2022-02-22 203.66 205.37 200.14 201.36 58.1M
2022-02-18 204.29 204.79 202.08 203.44 48.6M
2022-02-17 204.66 205.41 202.10 202.90 47.1M
2022-02-16 202.80 206.31 202.80 206.16 48.2M
2022-02-15 201.44 203.97 200.25 203.97 56.3M
2022-02-14 203.64 203.75 200.57 202.59 58.7M
2022-02-11 200.68 204.70 200.62 202.96 65.6M
2022-02-10 202.45 208.04 202.28 203.87 81.9M
2022-02-09 198.78 203.29 198.37 202.89 75.6M
2022-02-08 192.43 197.71 192.22 197.71 65.2M
2022-02-07 189.62 192.39 189.10 191.05 48.4M
2022-02-04 185.89 189.39 185.89 188.85 51.2M
2022-02-03 185.73 187.38 184.59 185.21 64.0M
2022-02-02 186.59 187.30 184.71 186.72 53.6M
2022-02-01 183.71 186.47 182.36 186.40 63.0M
2022-01-31 178.76 180.98 177.26 180.98 69.3M
2022-01-28 181.35 181.35 176.18 180.41 92.6M
2022-01-27 186.15 187.80 182.16 182.92 77.0M
2022-01-26 186.68 188.76 182.60 184.13 74.3M
2022-01-25 182.44 185.54 179.87 184.78 76.1M
2022-01-24 179.78 184.57 176.51 184.57 94.1M
2022-01-21 189.74 189.92 185.33 185.40 82.8M
2022-01-20 196.80 197.89 192.60 192.60 80.4M
2022-01-19 195.97 197.83 194.41 195.08 64.5M
2022-01-18 192.92 195.93 191.93 193.28 72.3M
2022-01-17 193.25 194.36 193.12 194.32 50.8M
2022-01-14 189.66 194.02 189.26 193.75 63.1M
2022-01-13 194.98 196.88 193.61 193.64 65.7M
2022-01-12 194.15 196.52 192.79 196.35 86.5M
2022-01-11 185.09 189.96 183.55 189.96 61.1M
2022-01-10 183.97 185.29 181.79 185.20 53.8M
2022-01-07 183.19 185.57 181.55 185.54 52.8M
2022-01-06 183.70 184.08 179.83 181.50 49.5M
2022-01-05 183.03 187.15 182.11 182.11 71.8M
2022-01-04 181.69 183.11 181.11 181.82 51.4M