S&P/TSX Global Mining Index (GSPTXGM)

🏛️ 加拿大 →
185.93
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
09:30 140.29 140.29 140.07 140.07 7,337.9K
09:31 139.99 140.03 139.88 140.03 2,207.7K
09:32 139.88 139.88 139.46 139.46 1,771.2K
09:33 139.37 139.40 139.16 139.16 1,376.9K
09:34 139.09 139.20 139.04 139.20 1,341.5K
09:35 139.15 139.35 139.09 139.16 1,104.9K
09:36 139.14 139.14 139.06 139.10 924.1K
09:37 139.11 139.11 139.02 139.10 673.2K
09:38 139.17 139.43 139.17 139.43 739.9K
09:39 139.46 139.46 139.35 139.37 744.4K
09:40 139.34 139.41 139.34 139.41 601.4K
09:41 139.44 139.50 139.44 139.50 507.7K
09:42 139.48 139.50 139.36 139.36 703.6K
09:43 139.39 139.45 139.39 139.45 464.3K
09:44 139.44 139.46 139.37 139.37 783.8K
09:45 139.44 139.49 139.43 139.49 860.0K
09:46 139.57 139.57 139.49 139.52 573.6K
09:47 139.57 139.62 139.57 139.61 742.1K
09:48 139.63 139.78 139.63 139.78 547.7K
09:49 139.71 139.88 139.70 139.88 671.8K
09:50 139.84 139.85 139.80 139.85 401.5K
09:51 139.88 139.93 139.86 139.86 503.7K
09:52 139.85 139.89 139.85 139.89 410.8K
09:53 139.96 140.02 139.96 140.01 660.3K
09:54 140.03 140.11 140.03 140.09 679.7K
09:55 140.09 140.13 140.09 140.09 526.1K
09:56 140.12 140.12 140.06 140.09 559.4K
09:57 140.12 140.21 140.12 140.21 530.7K
09:58 140.19 140.24 140.19 140.24 682.3K
09:59 140.22 140.27 140.22 140.27 448.7K
10:00 140.31 140.35 140.27 140.35 858.8K
10:01 140.34 140.41 140.34 140.41 593.7K
10:02 140.34 140.38 140.34 140.38 585.8K
10:03 140.38 140.38 140.34 140.34 425.1K
10:04 140.31 140.36 140.30 140.34 518.8K
10:05 140.31 140.32 140.30 140.32 512.7K
10:06 140.29 140.38 140.29 140.29 543.3K
10:07 140.32 140.39 140.32 140.39 522.5K
10:08 140.43 140.54 140.43 140.54 768.7K
10:09 140.57 140.57 140.54 140.57 534.5K
10:10 140.59 140.61 140.58 140.61 723.3K
10:11 140.58 140.65 140.58 140.65 737.2K
10:12 140.66 140.67 140.64 140.64 447.1K
10:13 140.63 140.63 140.56 140.57 804.7K
10:14 140.56 140.56 140.51 140.54 517.9K
10:15 140.55 140.63 140.55 140.63 666.0K
10:16 140.59 140.59 140.56 140.58 585.4K
10:17 140.56 140.56 140.48 140.48 582.7K
10:18 140.41 140.41 140.39 140.41 780.6K
10:19 140.45 140.46 140.43 140.43 562.6K
10:20 140.40 140.42 140.38 140.38 525.8K
10:21 140.40 140.40 140.38 140.38 634.3K
10:22 140.39 140.42 140.38 140.42 437.6K
10:23 140.38 140.38 140.31 140.31 475.4K
10:24 140.31 140.35 140.31 140.35 504.9K
10:25 140.34 140.35 140.34 140.34 375.5K
10:26 140.33 140.33 140.29 140.30 358.2K
10:27 140.29 140.29 140.28 140.28 535.8K
10:28 140.28 140.30 140.28 140.30 405.2K
10:29 140.34 140.34 140.31 140.31 274.0K
10:30 140.34 140.42 140.32 140.42 498.3K
10:31 140.46 140.46 140.44 140.46 460.9K
10:32 140.46 140.49 140.45 140.45 435.8K
10:33 140.43 140.43 140.40 140.41 473.8K
10:34 140.44 140.51 140.44 140.49 518.9K
10:35 140.55 140.58 140.55 140.58 556.2K
10:36 140.53 140.54 140.53 140.53 561.9K
10:37 140.54 140.65 140.54 140.65 616.1K
10:38 140.63 140.65 140.63 140.65 472.0K
10:39 140.65 140.75 140.65 140.75 711.2K
10:40 140.77 140.83 140.77 140.81 641.9K
10:41 140.79 140.86 140.79 140.86 537.5K
10:42 140.85 140.85 140.77 140.77 396.4K
10:43 140.84 140.85 140.79 140.79 484.0K
10:44 140.86 140.86 140.84 140.85 512.4K
10:45 140.81 140.88 140.79 140.88 564.7K
10:46 140.86 140.86 140.81 140.81 442.5K
10:47 140.80 140.80 140.74 140.74 505.3K
10:48 140.68 140.73 140.68 140.70 443.4K
10:49 140.72 140.72 140.71 140.71 294.1K
10:50 140.78 140.81 140.78 140.81 523.6K
10:51 140.80 140.80 140.75 140.76 296.6K
10:52 140.79 140.80 140.79 140.80 629.6K
10:53 140.81 140.85 140.81 140.85 875.2K
10:54 140.85 140.85 140.78 140.78 671.1K
10:55 140.77 140.77 140.74 140.74 408.4K
10:56 140.78 140.78 140.77 140.78 306.8K
10:57 140.70 140.70 140.65 140.65 496.2K
10:58 140.64 140.65 140.64 140.64 448.5K
10:59 140.66 140.68 140.65 140.65 495.3K
11:00 140.63 140.67 140.61 140.67 531.0K
11:01 140.65 140.74 140.65 140.74 846.8K
11:02 140.75 140.79 140.75 140.78 515.5K
11:03 140.73 140.73 140.69 140.69 354.9K
11:04 140.68 140.69 140.66 140.68 397.9K
11:05 140.68 140.73 140.68 140.73 427.8K
11:06 140.71 140.71 140.69 140.70 314.4K
11:07 140.67 140.67 140.65 140.65 398.6K
11:08 140.65 140.65 140.63 140.63 375.3K
11:09 140.63 140.69 140.63 140.68 447.3K
11:10 140.68 140.69 140.68 140.68 305.2K
11:11 140.70 140.70 140.68 140.68 359.9K
11:12 140.69 140.71 140.68 140.68 409.0K
11:13 140.67 140.67 140.67 140.67 400.5K
11:14 140.68 140.68 140.66 140.67 683.8K
11:15 140.69 140.78 140.69 140.78 915.0K
11:16 140.79 140.79 140.74 140.74 541.6K
11:17 140.73 140.76 140.73 140.76 333.5K
11:18 140.76 140.76 140.74 140.74 234.8K
11:19 140.77 140.79 140.77 140.79 556.7K
11:20 140.82 140.88 140.82 140.88 1,028.2K
11:21 140.88 140.90 140.87 140.90 526.4K
11:22 140.90 140.94 140.90 140.94 438.0K
11:23 140.95 140.95 140.94 140.94 711.0K
11:24 140.94 140.94 140.92 140.92 434.6K
11:25 140.92 140.92 140.87 140.87 303.9K
11:26 140.86 140.92 140.86 140.92 536.0K
11:27 140.94 140.94 140.90 140.90 387.1K
11:28 140.93 140.94 140.93 140.93 478.5K
11:29 140.92 140.93 140.91 140.93 413.0K
11:30 140.93 140.99 140.93 140.99 292.1K
11:31 141.00 141.07 141.00 141.04 654.6K
11:32 141.05 141.05 141.04 141.04 319.6K
11:33 141.01 141.02 141.01 141.02 302.0K
11:34 141.04 141.07 141.04 141.07 629.7K
11:35 141.07 141.12 141.06 141.10 498.6K
11:36 141.08 141.08 141.03 141.05 409.2K
11:37 141.05 141.06 141.05 141.05 278.3K
11:38 141.02 141.03 141.02 141.02 376.9K
11:39 140.99 141.03 140.99 141.03 387.3K
11:40 141.03 141.05 141.03 141.05 371.9K
11:41 141.04 141.08 141.02 141.07 375.2K
11:42 141.07 141.10 141.07 141.10 474.7K
11:43 141.12 141.14 141.11 141.14 317.4K
11:44 141.17 141.17 141.14 141.15 575.9K
11:45 141.15 141.21 141.15 141.21 285.8K
11:46 141.20 141.24 141.20 141.24 604.0K
11:47 141.24 141.24 141.22 141.22 494.0K
11:48 141.22 141.22 141.17 141.17 555.8K
11:49 141.17 141.18 141.15 141.18 477.4K
11:50 141.19 141.22 141.19 141.22 585.7K
11:51 141.23 141.24 141.21 141.21 350.3K
11:52 141.22 141.23 141.21 141.23 401.7K
11:53 141.23 141.23 141.21 141.21 222.0K
11:54 141.20 141.20 141.19 141.19 189.4K
11:55 141.26 141.29 141.26 141.28 462.7K
11:56 141.27 141.27 141.22 141.22 315.5K
11:57 141.21 141.21 141.19 141.20 524.2K
11:58 141.21 141.22 141.16 141.16 728.0K
11:59 141.16 141.18 141.16 141.18 375.7K
12:00 141.19 141.21 141.19 141.20 321.9K
12:01 141.20 141.21 141.20 141.20 215.9K
12:02 141.19 141.21 141.18 141.21 461.6K
12:03 141.21 141.23 141.21 141.22 344.0K
12:04 141.22 141.24 141.22 141.22 371.9K
12:05 141.21 141.21 141.20 141.20 322.4K
12:06 141.20 141.20 141.17 141.17 214.1K
12:07 141.17 141.21 141.17 141.20 228.6K
12:08 141.19 141.19 141.19 141.19 194.0K
12:09 141.19 141.19 141.17 141.17 248.1K
12:10 141.16 141.16 141.15 141.15 286.9K
12:11 141.15 141.16 141.14 141.16 275.6K
12:12 141.16 141.22 141.16 141.22 287.6K
12:13 141.22 141.22 141.21 141.22 274.5K
12:14 141.21 141.21 141.19 141.19 240.4K
12:15 141.19 141.20 141.19 141.20 195.1K
12:16 141.18 141.19 141.18 141.18 233.6K
12:17 141.19 141.19 141.15 141.15 278.7K
12:18 141.14 141.14 141.13 141.14 464.2K
12:19 141.17 141.19 141.17 141.19 733.3K
12:20 141.18 141.18 141.12 141.12 737.0K
12:21 141.09 141.09 141.04 141.05 889.2K
12:22 141.04 141.13 141.04 141.13 655.6K
12:23 141.10 141.13 141.10 141.11 768.5K
12:24 141.12 141.13 141.10 141.12 324.6K
12:25 141.11 141.14 141.11 141.12 612.1K
12:26 141.11 141.15 141.10 141.15 369.6K
12:27 141.24 141.26 141.24 141.26 634.5K
12:28 141.25 141.25 141.20 141.20 236.8K
12:29 141.22 141.24 141.22 141.22 240.6K
12:30 141.21 141.23 141.21 141.23 195.0K
12:31 141.23 141.25 141.23 141.25 398.2K
12:32 141.25 141.28 141.25 141.28 301.7K
12:33 141.32 141.32 141.29 141.31 291.4K
12:34 141.31 141.32 141.30 141.32 324.3K
12:35 141.33 141.40 141.33 141.40 261.2K
12:36 141.35 141.36 141.35 141.36 281.3K
12:37 141.36 141.36 141.34 141.36 261.9K
12:38 141.36 141.39 141.36 141.38 379.6K
12:39 141.35 141.35 141.33 141.33 230.4K
12:40 141.33 141.33 141.32 141.33 246.8K
12:41 141.32 141.36 141.32 141.35 195.4K
12:42 141.35 141.35 141.34 141.34 164.8K
12:43 141.33 141.33 141.32 141.32 303.6K
12:44 141.30 141.30 141.26 141.30 320.4K
12:45 141.30 141.30 141.28 141.28 241.1K
12:46 141.28 141.28 141.24 141.24 228.2K
12:47 141.21 141.24 141.21 141.24 201.0K
12:48 141.27 141.27 141.25 141.26 396.5K
12:49 141.23 141.23 141.21 141.23 229.6K
12:50 141.24 141.25 141.24 141.24 422.6K
12:51 141.24 141.27 141.24 141.25 357.2K
12:52 141.25 141.25 141.21 141.21 195.0K
12:53 141.23 141.23 141.21 141.23 145.4K
12:54 141.24 141.24 141.20 141.21 257.2K
12:55 141.22 141.23 141.19 141.19 555.5K
12:56 141.17 141.19 141.17 141.19 225.7K
12:57 141.18 141.18 141.18 141.18 243.0K
12:58 141.20 141.21 141.19 141.21 134.3K
12:59 141.24 141.24 141.24 141.24 268.9K
13:00 141.25 141.26 141.25 141.26 489.3K
13:01 141.25 141.26 141.25 141.25 166.3K
13:02 141.24 141.24 141.23 141.24 362.5K
13:03 141.21 141.21 141.18 141.18 234.7K
13:04 141.20 141.21 141.20 141.21 279.4K
13:05 141.20 141.22 141.20 141.21 197.8K
13:06 141.21 141.23 141.21 141.23 190.8K
13:07 141.23 141.23 141.19 141.19 314.0K
13:08 141.19 141.21 141.19 141.21 212.3K
13:09 141.21 141.25 141.21 141.25 329.9K
13:10 141.26 141.37 141.26 141.37 533.7K
13:11 141.38 141.42 141.38 141.42 260.6K
13:12 141.41 141.48 141.41 141.47 563.5K
13:13 141.47 141.50 141.47 141.49 638.7K
13:14 141.46 141.49 141.46 141.49 389.3K
13:15 141.50 141.51 141.49 141.49 361.8K
13:16 141.47 141.55 141.47 141.55 647.7K
13:17 141.53 141.56 141.53 141.56 457.9K
13:18 141.56 141.59 141.56 141.59 388.0K
13:19 141.60 141.60 141.56 141.56 399.4K
13:20 141.57 141.60 141.57 141.60 282.4K
13:21 141.63 141.63 141.56 141.56 466.6K
13:22 141.56 141.56 141.51 141.51 285.6K
13:23 141.52 141.54 141.52 141.53 301.8K
13:24 141.55 141.55 141.53 141.53 270.0K
13:25 141.50 141.50 141.49 141.50 231.1K
13:26 141.50 141.50 141.49 141.49 186.7K
13:27 141.50 141.51 141.50 141.50 324.4K
13:28 141.51 141.55 141.51 141.55 179.1K
13:29 141.55 141.56 141.53 141.56 209.2K
13:30 141.56 141.59 141.51 141.51 628.5K
13:31 141.54 141.61 141.54 141.61 349.0K
13:32 141.62 141.65 141.62 141.64 600.4K
13:33 141.72 141.72 141.70 141.71 741.7K
13:34 141.72 141.72 141.69 141.72 404.9K
13:35 141.72 141.73 141.70 141.73 183.8K
13:36 141.77 141.78 141.75 141.76 633.0K
13:37 141.77 141.77 141.75 141.77 374.7K
13:38 141.76 141.78 141.76 141.78 182.1K
13:39 141.75 141.75 141.74 141.74 201.8K
13:40 141.75 141.75 141.72 141.72 322.1K
13:41 141.75 141.76 141.72 141.73 352.5K
13:42 141.72 141.74 141.71 141.71 263.8K
13:43 141.67 141.67 141.62 141.63 328.1K
13:44 141.67 141.67 141.65 141.65 272.6K
13:45 141.67 141.67 141.66 141.67 203.0K
13:46 141.67 141.68 141.66 141.67 426.1K
13:47 141.66 141.68 141.66 141.66 179.9K
13:48 141.67 141.67 141.65 141.65 180.3K
13:49 141.67 141.69 141.67 141.69 229.8K
13:50 141.69 141.70 141.65 141.65 235.7K
13:51 141.65 141.68 141.65 141.68 271.0K
13:52 141.67 141.67 141.65 141.65 171.0K
13:53 141.62 141.62 141.54 141.54 362.2K
13:54 141.56 141.58 141.56 141.58 245.7K
13:55 141.59 141.60 141.58 141.58 271.9K
13:56 141.58 141.58 141.52 141.52 404.8K
13:57 141.50 141.50 141.47 141.47 231.1K
13:58 141.47 141.47 141.46 141.46 247.1K
13:59 141.50 141.50 141.49 141.49 249.5K
14:00 141.50 141.50 141.49 141.49 313.8K
14:01 141.52 141.52 141.52 141.52 350.3K
14:02 141.50 141.52 141.50 141.51 301.2K
14:03 141.53 141.53 141.53 141.53 221.6K
14:04 141.54 141.54 141.52 141.52 213.0K
14:05 141.52 141.55 141.52 141.53 264.8K
14:06 141.55 141.55 141.46 141.46 446.6K
14:07 141.45 141.45 141.44 141.45 301.8K
14:08 141.42 141.42 141.41 141.41 297.4K
14:09 141.42 141.43 141.42 141.43 151.6K
14:10 141.44 141.45 141.44 141.45 284.1K
14:11 141.46 141.49 141.46 141.49 247.3K
14:12 141.50 141.50 141.46 141.46 287.4K
14:13 141.46 141.46 141.44 141.44 301.4K
14:14 141.45 141.47 141.45 141.47 229.8K
14:15 141.46 141.47 141.45 141.47 238.1K
14:16 141.46 141.46 141.38 141.41 544.9K
14:17 141.41 141.41 141.38 141.38 175.0K
14:18 141.39 141.39 141.31 141.31 686.8K
14:19 141.30 141.30 141.27 141.29 541.6K
14:20 141.28 141.28 141.20 141.20 284.9K
14:21 141.13 141.13 141.10 141.10 406.0K
14:22 141.10 141.15 141.10 141.15 273.9K
14:23 141.18 141.20 141.17 141.17 329.6K
14:24 141.11 141.12 141.10 141.12 548.7K
14:25 141.13 141.17 141.13 141.17 256.9K
14:26 141.17 141.17 141.15 141.15 228.3K
14:27 141.15 141.15 141.14 141.14 212.8K
14:28 141.13 141.13 141.08 141.10 382.3K
14:29 141.09 141.09 141.05 141.05 378.1K
14:30 141.05 141.12 141.05 141.12 311.8K
14:31 141.13 141.15 141.13 141.13 274.3K
14:32 141.14 141.14 141.08 141.08 267.2K
14:33 141.10 141.12 141.10 141.11 214.1K
14:34 141.11 141.13 141.11 141.13 141.4K
14:35 141.11 141.12 141.10 141.10 196.1K
14:36 141.10 141.14 141.10 141.14 335.3K
14:37 141.14 141.22 141.14 141.22 337.7K
14:38 141.22 141.24 141.22 141.24 245.5K
14:39 141.24 141.24 141.22 141.23 250.2K
14:40 141.23 141.24 141.23 141.24 310.0K
14:41 141.24 141.29 141.24 141.29 377.2K
14:42 141.29 141.38 141.29 141.38 391.7K
14:43 141.42 141.44 141.42 141.43 373.3K
14:44 141.43 141.43 141.42 141.42 276.1K
14:45 141.41 141.41 141.39 141.39 306.7K
14:46 141.38 141.43 141.38 141.43 284.8K
14:47 141.42 141.43 141.40 141.40 205.8K
14:48 141.41 141.43 141.41 141.43 354.2K
14:49 141.46 141.48 141.46 141.48 384.5K
14:50 141.49 141.51 141.49 141.51 303.3K
14:51 141.54 141.55 141.53 141.53 527.6K
14:52 141.52 141.52 141.49 141.49 282.4K
14:53 141.48 141.48 141.42 141.42 267.4K
14:54 141.42 141.44 141.42 141.44 236.6K
14:55 141.45 141.46 141.45 141.46 366.2K
14:56 141.45 141.45 141.44 141.45 379.9K
14:57 141.43 141.44 141.43 141.44 220.1K
14:58 141.44 141.45 141.43 141.43 331.5K
14:59 141.43 141.43 141.42 141.42 226.8K
15:00 141.42 141.43 141.41 141.43 301.9K
15:01 141.44 141.45 141.43 141.43 290.1K
15:02 141.43 141.43 141.39 141.41 315.3K
15:03 141.39 141.40 141.39 141.40 186.8K
15:04 141.39 141.39 141.38 141.38 433.8K
15:05 141.39 141.39 141.37 141.37 225.5K
15:06 141.37 141.37 141.36 141.36 321.4K
15:07 141.36 141.37 141.35 141.37 237.4K
15:08 141.36 141.38 141.35 141.38 287.7K
15:09 141.37 141.38 141.35 141.38 221.4K
15:10 141.39 141.44 141.39 141.44 283.8K
15:11 141.45 141.49 141.45 141.49 256.9K
15:12 141.51 141.57 141.51 141.57 426.0K
15:13 141.58 141.61 141.58 141.61 410.9K
15:14 141.61 141.66 141.61 141.66 473.8K
15:15 141.65 141.68 141.65 141.68 283.0K
15:16 141.69 141.69 141.67 141.67 395.0K
15:17 141.67 141.69 141.67 141.69 266.6K
15:18 141.70 141.72 141.69 141.72 472.6K
15:19 141.73 141.73 141.69 141.69 398.1K
15:20 141.68 141.68 141.65 141.65 341.4K
15:21 141.66 141.75 141.66 141.75 418.8K
15:22 141.75 141.75 141.75 141.75 423.2K
15:23 141.74 141.74 141.74 141.74 276.3K
15:24 141.74 141.78 141.74 141.77 413.7K
15:25 141.76 141.78 141.76 141.78 264.2K
15:26 141.78 141.81 141.78 141.79 419.8K
15:27 141.81 141.82 141.81 141.82 463.5K
15:28 141.80 141.84 141.79 141.84 454.6K
15:29 141.85 141.85 141.83 141.83 297.1K
15:30 141.82 141.82 141.78 141.78 522.9K
15:31 141.78 141.79 141.76 141.79 542.2K
15:32 141.79 141.83 141.79 141.83 457.6K
15:33 141.86 141.91 141.86 141.91 523.7K
15:34 141.91 141.93 141.89 141.91 545.5K
15:35 141.90 141.90 141.89 141.89 389.8K
15:36 141.89 141.93 141.89 141.93 359.4K
15:37 141.91 141.93 141.91 141.93 468.5K
15:38 141.93 141.93 141.90 141.91 379.3K
15:39 141.89 141.91 141.89 141.89 739.4K
15:40 141.85 141.86 141.85 141.86 839.2K
15:41 141.87 141.87 141.85 141.87 857.4K
15:42 141.88 141.89 141.88 141.88 596.8K
15:43 141.88 141.88 141.85 141.85 630.2K
15:44 141.85 141.90 141.85 141.90 1,095.8K
15:45 141.89 141.93 141.89 141.92 628.7K
15:46 141.91 141.91 141.90 141.90 484.7K
15:47 141.95 141.95 141.90 141.90 934.3K
15:48 141.89 141.89 141.88 141.88 770.7K
15:49 141.90 141.91 141.90 141.90 800.2K
15:50 141.91 141.91 141.87 141.88 1,385.7K
15:51 141.88 141.94 141.88 141.94 858.4K
15:52 141.93 142.00 141.93 142.00 917.7K
15:53 142.04 142.05 142.02 142.04 999.1K
15:54 142.04 142.07 142.04 142.05 1,126.5K
15:55 142.04 142.09 142.04 142.05 1,872.8K
15:56 142.03 142.03 142.01 142.01 1,472.9K
15:57 142.00 142.00 141.96 141.98 2,118.0K
15:58 142.00 142.01 142.00 142.00 2,848.0K
15:59 142.01 142.04 142.01 142.04 5,088.1K
16:00 142.02 142.03 142.01 142.03 22,205.2K
16:01 142.03 142.04 142.02 142.03 4,117.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据