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
09:30 146.56 146.62 146.56 146.60 6,308.0K
09:31 146.69 146.81 146.69 146.81 1,485.7K
09:32 146.75 146.92 146.75 146.92 1,986.3K
09:33 146.80 146.95 146.80 146.89 1,257.1K
09:34 146.83 146.83 146.71 146.71 970.9K
09:35 146.82 146.98 146.82 146.88 1,249.6K
09:36 146.69 146.84 146.69 146.84 1,047.2K
09:37 146.86 146.86 146.71 146.71 776.3K
09:38 146.82 146.88 146.82 146.83 703.6K
09:39 146.78 146.78 146.74 146.76 683.6K
09:40 146.89 146.89 146.76 146.76 713.3K
09:41 146.73 146.73 146.69 146.72 835.7K
09:42 146.67 146.69 146.62 146.64 765.1K
09:43 146.77 146.77 146.69 146.69 773.1K
09:44 146.67 146.67 146.64 146.65 802.3K
09:45 146.69 146.72 146.63 146.63 805.2K
09:46 146.62 146.70 146.60 146.65 918.8K
09:47 146.60 146.63 146.57 146.63 795.1K
09:48 146.56 146.68 146.56 146.68 1,047.2K
09:49 146.72 146.76 146.68 146.68 857.2K
09:50 146.71 146.81 146.71 146.81 801.3K
09:51 146.79 146.88 146.79 146.87 981.0K
09:52 146.81 146.81 146.63 146.63 1,256.8K
09:53 146.62 146.62 146.49 146.49 1,376.6K
09:54 146.37 146.37 146.32 146.34 1,089.1K
09:55 146.31 146.31 146.21 146.25 1,207.1K
09:56 146.22 146.22 146.11 146.11 1,039.1K
09:57 146.09 146.09 146.02 146.02 1,139.6K
09:58 145.99 146.02 145.99 146.02 1,013.3K
09:59 146.05 146.05 146.00 146.05 840.2K
10:00 146.07 146.07 145.91 145.91 1,140.7K
10:01 145.95 146.02 145.89 145.98 1,066.3K
10:02 146.10 146.20 146.10 146.17 788.6K
10:03 146.22 146.22 146.16 146.19 546.5K
10:04 146.20 146.34 146.20 146.34 701.1K
10:05 146.37 146.51 146.37 146.51 803.1K
10:06 146.49 146.51 146.36 146.36 642.6K
10:07 146.37 146.45 146.37 146.45 854.9K
10:08 146.45 146.60 146.45 146.60 705.8K
10:09 146.59 146.61 146.55 146.58 776.8K
10:10 146.58 146.58 146.52 146.56 717.9K
10:11 146.61 146.64 146.61 146.64 704.5K
10:12 146.64 146.73 146.64 146.71 770.3K
10:13 146.74 146.82 146.74 146.82 788.1K
10:14 146.84 146.84 146.78 146.78 667.8K
10:15 146.80 146.80 146.74 146.78 511.9K
10:16 146.85 146.85 146.81 146.81 548.1K
10:17 146.84 146.84 146.74 146.77 639.4K
10:18 146.76 146.88 146.76 146.88 738.6K
10:19 146.92 147.02 146.92 146.99 685.1K
10:20 146.99 146.99 146.93 146.94 513.4K
10:21 146.98 147.06 146.98 147.05 680.3K
10:22 147.07 147.07 146.92 146.92 740.1K
10:23 146.88 146.94 146.88 146.94 639.8K
10:24 146.92 146.92 146.87 146.87 512.4K
10:25 146.87 146.96 146.87 146.96 672.7K
10:26 146.98 146.98 146.92 146.92 475.7K
10:27 146.92 147.05 146.92 147.05 458.7K
10:28 147.06 147.06 147.03 147.03 622.4K
10:29 147.08 147.08 147.03 147.03 661.9K
10:30 147.04 147.06 147.02 147.02 568.6K
10:31 146.97 147.04 146.97 147.04 632.0K
10:32 147.04 147.22 147.04 147.22 697.8K
10:33 147.25 147.29 147.25 147.29 653.8K
10:34 147.30 147.37 147.30 147.37 631.7K
10:35 147.33 147.35 147.29 147.29 668.2K
10:36 147.33 147.36 147.33 147.36 532.3K
10:37 147.30 147.40 147.30 147.39 639.0K
10:38 147.36 147.42 147.36 147.42 614.5K
10:39 147.47 147.47 147.43 147.45 726.8K
10:40 147.43 147.52 147.40 147.52 643.0K
10:41 147.53 147.61 147.53 147.61 742.0K
10:42 147.59 147.62 147.59 147.61 507.6K
10:43 147.58 147.63 147.58 147.63 590.3K
10:44 147.63 147.63 147.59 147.62 766.2K
10:45 147.66 147.74 147.66 147.74 619.8K
10:46 147.72 147.72 147.64 147.64 746.7K
10:47 147.60 147.60 147.53 147.57 651.6K
10:48 147.55 147.57 147.55 147.57 709.6K
10:49 147.53 147.53 147.52 147.53 517.2K
10:50 147.55 147.59 147.55 147.59 647.9K
10:51 147.60 147.60 147.54 147.54 495.0K
10:52 147.62 147.65 147.62 147.65 516.7K
10:53 147.61 147.62 147.56 147.56 459.8K
10:54 147.54 147.54 147.51 147.51 348.9K
10:55 147.48 147.50 147.43 147.50 494.2K
10:56 147.46 147.46 147.36 147.39 804.2K
10:57 147.46 147.54 147.46 147.54 521.3K
10:58 147.58 147.58 147.54 147.54 795.7K
10:59 147.56 147.59 147.56 147.59 362.0K
11:00 147.56 147.61 147.54 147.61 1,130.3K
11:01 147.63 147.63 147.62 147.62 648.5K
11:02 147.67 147.67 147.64 147.66 627.6K
11:03 147.72 147.79 147.72 147.76 631.4K
11:04 147.77 147.87 147.77 147.87 496.2K
11:05 147.89 147.98 147.89 147.95 1,157.8K
11:06 147.96 147.97 147.96 147.96 555.8K
11:07 147.93 147.95 147.91 147.95 447.4K
11:08 147.99 147.99 147.92 147.92 577.1K
11:09 147.90 147.90 147.73 147.73 561.9K
11:10 147.62 147.66 147.59 147.64 611.2K
11:11 147.67 147.68 147.64 147.64 458.8K
11:12 147.62 147.65 147.62 147.65 322.0K
11:13 147.63 147.63 147.53 147.53 462.6K
11:14 147.56 147.64 147.55 147.64 377.2K
11:15 147.62 147.66 147.62 147.62 373.1K
11:16 147.61 147.61 147.58 147.58 447.8K
11:17 147.58 147.59 147.54 147.59 574.7K
11:18 147.58 147.58 147.54 147.54 460.7K
11:19 147.56 147.66 147.56 147.66 689.3K
11:20 147.63 147.67 147.63 147.67 453.1K
11:21 147.67 147.68 147.67 147.68 358.8K
11:22 147.69 147.72 147.69 147.72 376.5K
11:23 147.74 147.77 147.74 147.77 339.0K
11:24 147.80 147.80 147.79 147.80 499.4K
11:25 147.81 147.81 147.79 147.80 471.2K
11:26 147.78 147.78 147.71 147.71 409.5K
11:27 147.72 147.79 147.72 147.79 322.4K
11:28 147.79 147.79 147.77 147.77 279.3K
11:29 147.77 147.78 147.77 147.78 489.7K
11:30 147.72 147.77 147.72 147.77 596.0K
11:31 147.81 147.90 147.81 147.90 860.7K
11:32 147.89 147.89 147.87 147.87 410.4K
11:33 147.85 147.89 147.85 147.89 432.6K
11:34 147.87 147.87 147.86 147.86 414.2K
11:35 147.84 147.85 147.83 147.85 774.1K
11:36 147.82 147.82 147.78 147.78 562.0K
11:37 147.78 147.87 147.78 147.87 833.8K
11:38 147.90 147.90 147.84 147.87 1,004.9K
11:39 147.86 147.86 147.78 147.78 713.8K
11:40 147.77 147.77 147.73 147.73 579.3K
11:41 147.74 147.78 147.74 147.77 718.6K
11:42 147.81 147.81 147.78 147.78 500.9K
11:43 147.76 147.77 147.75 147.77 391.7K
11:44 147.78 147.78 147.75 147.75 297.1K
11:45 147.74 147.75 147.74 147.74 621.4K
11:46 147.79 147.80 147.78 147.78 607.1K
11:47 147.80 147.90 147.80 147.90 644.0K
11:48 147.91 147.93 147.91 147.91 559.8K
11:49 147.91 147.91 147.89 147.89 326.1K
11:50 147.89 147.95 147.89 147.94 469.0K
11:51 147.94 147.95 147.93 147.95 368.8K
11:52 147.94 147.98 147.94 147.96 426.3K
11:53 147.97 148.01 147.97 148.01 434.0K
11:54 148.00 148.02 148.00 148.01 301.0K
11:55 148.03 148.08 148.02 148.08 508.0K
11:56 148.08 148.12 148.06 148.06 393.3K
11:57 148.07 148.10 148.07 148.08 348.7K
11:58 148.02 148.02 148.00 148.00 269.3K
11:59 147.99 147.99 147.97 147.98 408.2K
12:00 147.96 147.96 147.94 147.94 557.1K
12:01 147.92 147.99 147.92 147.99 226.4K
12:02 147.97 147.97 147.90 147.91 325.1K
12:03 147.93 147.97 147.93 147.95 342.8K
12:04 147.95 147.98 147.95 147.95 367.3K
12:05 147.98 147.98 147.96 147.96 265.5K
12:06 147.98 148.00 147.96 148.00 260.9K
12:07 148.01 148.09 148.01 148.09 526.8K
12:08 148.13 148.13 148.12 148.13 478.1K
12:09 148.15 148.16 148.14 148.16 560.1K
12:10 148.16 148.22 148.16 148.21 695.0K
12:11 148.19 148.19 148.16 148.16 418.3K
12:12 148.16 148.17 148.16 148.16 342.9K
12:13 148.13 148.13 148.11 148.12 271.0K
12:14 148.12 148.12 148.10 148.11 360.1K
12:15 148.11 148.12 148.10 148.12 403.6K
12:16 148.11 148.11 148.10 148.11 288.6K
12:17 148.10 148.10 148.07 148.07 321.9K
12:18 148.09 148.10 148.09 148.10 210.3K
12:19 148.09 148.11 148.09 148.10 298.3K
12:20 148.13 148.16 148.13 148.13 380.6K
12:21 148.11 148.11 148.09 148.09 315.0K
12:22 148.09 148.09 148.04 148.05 478.7K
12:23 148.04 148.07 148.04 148.06 258.6K
12:24 148.06 148.09 148.06 148.09 229.4K
12:25 148.10 148.10 148.08 148.08 225.8K
12:26 148.07 148.07 148.05 148.06 409.0K
12:27 148.09 148.11 148.06 148.08 560.9K
12:28 148.07 148.07 148.03 148.03 810.1K
12:29 148.03 148.03 148.00 148.00 312.3K
12:30 147.88 147.92 147.88 147.90 738.2K
12:31 147.89 147.89 147.88 147.89 357.9K
12:32 147.92 147.98 147.91 147.98 359.5K
12:33 147.98 148.00 147.98 148.00 193.6K
12:34 147.99 148.03 147.99 148.03 397.1K
12:35 148.05 148.10 148.05 148.10 231.5K
12:36 148.13 148.17 148.13 148.17 649.0K
12:37 148.19 148.20 148.18 148.19 323.6K
12:38 148.21 148.23 148.21 148.21 298.5K
12:39 148.18 148.18 148.17 148.18 353.5K
12:40 148.18 148.18 148.11 148.11 354.3K
12:41 148.12 148.12 148.08 148.09 310.5K
12:42 148.08 148.12 148.06 148.12 298.9K
12:43 148.14 148.17 148.14 148.17 354.1K
12:44 148.17 148.17 148.12 148.14 250.9K
12:45 148.15 148.15 148.13 148.13 188.3K
12:46 148.12 148.13 148.11 148.11 459.1K
12:47 148.07 148.10 148.06 148.10 517.5K
12:48 148.11 148.16 148.11 148.16 296.8K
12:49 148.15 148.17 148.15 148.17 386.1K
12:50 148.16 148.21 148.16 148.21 345.8K
12:51 148.23 148.29 148.23 148.29 464.2K
12:52 148.29 148.34 148.29 148.34 377.5K
12:53 148.34 148.36 148.34 148.36 428.4K
12:54 148.34 148.38 148.34 148.35 937.6K
12:55 148.34 148.35 148.34 148.35 446.9K
12:56 148.36 148.39 148.35 148.39 603.0K
12:57 148.40 148.40 148.37 148.37 581.6K
12:58 148.34 148.34 148.28 148.29 400.5K
12:59 148.28 148.31 148.28 148.31 263.5K
13:00 148.31 148.34 148.31 148.33 301.7K
13:01 148.31 148.35 148.31 148.34 252.8K
13:02 148.35 148.35 148.33 148.33 254.7K
13:03 148.32 148.32 148.28 148.28 192.2K
13:04 148.28 148.29 148.28 148.29 230.1K
13:05 148.29 148.29 148.27 148.27 316.6K
13:06 148.25 148.26 148.24 148.26 257.4K
13:07 148.27 148.28 148.25 148.28 199.6K
13:08 148.26 148.26 148.22 148.22 311.5K
13:09 148.22 148.23 148.22 148.23 159.9K
13:10 148.26 148.26 148.24 148.24 378.0K
13:11 148.22 148.22 148.16 148.16 536.8K
13:12 148.18 148.18 148.17 148.17 368.0K
13:13 148.20 148.24 148.19 148.24 292.6K
13:14 148.24 148.25 148.21 148.21 455.2K
13:15 148.22 148.25 148.22 148.25 299.9K
13:16 148.28 148.28 148.27 148.28 332.4K
13:17 148.30 148.36 148.30 148.36 316.2K
13:18 148.33 148.35 148.33 148.35 741.5K
13:19 148.35 148.37 148.34 148.37 200.4K
13:20 148.36 148.39 148.36 148.39 354.2K
13:21 148.39 148.39 148.38 148.38 340.2K
13:22 148.40 148.40 148.39 148.40 295.3K
13:23 148.41 148.41 148.40 148.41 242.6K
13:24 148.40 148.46 148.40 148.46 590.4K
13:25 148.45 148.46 148.45 148.45 379.2K
13:26 148.45 148.46 148.44 148.46 620.5K
13:27 148.46 148.52 148.46 148.52 388.9K
13:28 148.53 148.54 148.53 148.53 365.3K
13:29 148.52 148.52 148.49 148.50 280.5K
13:30 148.51 148.52 148.48 148.48 332.1K
13:31 148.47 148.52 148.47 148.48 284.2K
13:32 148.48 148.48 148.47 148.48 373.2K
13:33 148.50 148.53 148.50 148.52 277.7K
13:34 148.52 148.52 148.51 148.51 280.8K
13:35 148.55 148.55 148.53 148.54 495.4K
13:36 148.54 148.54 148.53 148.53 261.2K
13:37 148.56 148.60 148.56 148.60 315.1K
13:38 148.59 148.60 148.58 148.58 262.6K
13:39 148.58 148.58 148.55 148.55 302.7K
13:40 148.56 148.57 148.56 148.57 289.9K
13:41 148.56 148.57 148.55 148.56 267.1K
13:42 148.59 148.61 148.58 148.61 578.8K
13:43 148.61 148.67 148.61 148.65 495.7K
13:44 148.65 148.65 148.64 148.64 237.8K
13:45 148.62 148.62 148.57 148.57 366.2K
13:46 148.55 148.56 148.54 148.54 337.7K
13:47 148.49 148.51 148.48 148.51 364.6K
13:48 148.49 148.49 148.48 148.48 194.9K
13:49 148.47 148.48 148.46 148.47 406.6K
13:50 148.46 148.49 148.46 148.49 332.6K
13:51 148.51 148.52 148.50 148.52 242.4K
13:52 148.52 148.53 148.51 148.51 203.4K
13:53 148.52 148.53 148.52 148.53 304.0K
13:54 148.51 148.51 148.48 148.48 193.9K
13:55 148.48 148.53 148.48 148.53 212.4K
13:56 148.53 148.57 148.53 148.57 334.2K
13:57 148.57 148.57 148.54 148.54 219.8K
13:58 148.54 148.54 148.52 148.53 212.8K
13:59 148.53 148.53 148.51 148.53 287.0K
14:00 148.53 148.53 148.52 148.52 206.0K
14:01 148.51 148.51 148.48 148.48 341.2K
14:02 148.49 148.49 148.47 148.47 252.0K
14:03 148.48 148.49 148.48 148.48 217.9K
14:04 148.48 148.48 148.47 148.47 204.0K
14:05 148.46 148.46 148.46 148.46 251.7K
14:06 148.46 148.50 148.46 148.50 286.2K
14:07 148.49 148.49 148.45 148.46 235.2K
14:08 148.46 148.50 148.46 148.50 341.1K
14:09 148.50 148.53 148.50 148.53 336.1K
14:10 148.52 148.52 148.51 148.51 270.8K
14:11 148.50 148.50 148.49 148.50 246.9K
14:12 148.51 148.55 148.51 148.55 348.1K
14:13 148.56 148.61 148.56 148.60 377.2K
14:14 148.62 148.64 148.62 148.64 423.0K
14:15 148.64 148.64 148.63 148.63 240.7K
14:16 148.61 148.61 148.58 148.59 218.7K
14:17 148.58 148.58 148.56 148.58 295.1K
14:18 148.49 148.55 148.49 148.55 628.1K
14:19 148.56 148.61 148.56 148.61 218.0K
14:20 148.62 148.63 148.61 148.63 303.8K
14:21 148.63 148.65 148.63 148.65 274.6K
14:22 148.66 148.67 148.65 148.65 474.3K
14:23 148.67 148.70 148.67 148.70 331.2K
14:24 148.72 148.73 148.71 148.71 292.2K
14:25 148.71 148.71 148.71 148.71 276.9K
14:26 148.72 148.72 148.71 148.71 246.0K
14:27 148.71 148.71 148.70 148.71 338.5K
14:28 148.71 148.71 148.67 148.67 357.5K
14:29 148.66 148.66 148.64 148.66 280.8K
14:30 148.65 148.65 148.61 148.61 257.7K
14:31 148.62 148.62 148.60 148.60 215.3K
14:32 148.55 148.55 148.51 148.51 447.0K
14:33 148.51 148.55 148.51 148.55 303.9K
14:34 148.55 148.57 148.55 148.57 352.3K
14:35 148.56 148.58 148.56 148.57 244.4K
14:36 148.58 148.63 148.58 148.63 307.8K
14:37 148.64 148.65 148.64 148.65 342.3K
14:38 148.66 148.66 148.64 148.64 392.7K
14:39 148.65 148.65 148.65 148.65 319.7K
14:40 148.66 148.66 148.64 148.64 207.5K
14:41 148.64 148.66 148.64 148.64 351.6K
14:42 148.64 148.65 148.64 148.65 368.4K
14:43 148.65 148.66 148.64 148.66 234.9K
14:44 148.67 148.67 148.66 148.66 407.7K
14:45 148.65 148.65 148.64 148.65 281.7K
14:46 148.65 148.67 148.65 148.66 257.4K
14:47 148.61 148.61 148.55 148.55 703.0K
14:48 148.55 148.55 148.53 148.53 282.2K
14:49 148.53 148.53 148.48 148.52 428.6K
14:50 148.54 148.56 148.54 148.56 371.1K
14:51 148.59 148.63 148.59 148.63 387.8K
14:52 148.64 148.64 148.61 148.61 307.2K
14:53 148.62 148.62 148.61 148.61 243.6K
14:54 148.60 148.60 148.60 148.60 233.6K
14:55 148.60 148.62 148.60 148.60 336.3K
14:56 148.59 148.60 148.59 148.59 304.1K
14:57 148.61 148.61 148.58 148.58 423.0K
14:58 148.57 148.57 148.54 148.54 356.0K
14:59 148.54 148.56 148.54 148.56 246.4K
15:00 148.56 148.56 148.54 148.55 469.6K
15:01 148.56 148.60 148.56 148.59 313.5K
15:02 148.58 148.59 148.57 148.57 307.1K
15:03 148.56 148.59 148.56 148.58 300.1K
15:04 148.61 148.63 148.61 148.63 335.0K
15:05 148.63 148.64 148.61 148.61 401.4K
15:06 148.59 148.61 148.59 148.60 256.1K
15:07 148.61 148.61 148.60 148.61 370.1K
15:08 148.62 148.66 148.62 148.66 407.5K
15:09 148.67 148.70 148.67 148.70 432.1K
15:10 148.69 148.69 148.65 148.65 441.3K
15:11 148.60 148.61 148.58 148.58 417.7K
15:12 148.59 148.59 148.58 148.59 273.9K
15:13 148.60 148.60 148.57 148.57 335.7K
15:14 148.57 148.58 148.57 148.58 463.9K
15:15 148.59 148.61 148.59 148.61 320.6K
15:16 148.60 148.62 148.60 148.61 488.7K
15:17 148.61 148.62 148.61 148.61 355.4K
15:18 148.60 148.60 148.57 148.58 345.0K
15:19 148.58 148.60 148.58 148.58 357.7K
15:20 148.56 148.58 148.56 148.58 412.5K
15:21 148.58 148.63 148.58 148.62 538.0K
15:22 148.65 148.73 148.65 148.73 565.6K
15:23 148.73 148.74 148.71 148.71 316.4K
15:24 148.72 148.72 148.72 148.72 321.4K
15:25 148.72 148.72 148.70 148.71 539.1K
15:26 148.70 148.70 148.69 148.69 496.4K
15:27 148.69 148.70 148.69 148.69 357.3K
15:28 148.69 148.71 148.69 148.71 580.1K
15:29 148.68 148.70 148.68 148.70 541.2K
15:30 148.73 148.75 148.70 148.70 670.3K
15:31 148.71 148.72 148.71 148.72 390.4K
15:32 148.71 148.71 148.70 148.70 418.2K
15:33 148.71 148.73 148.71 148.73 428.9K
15:34 148.73 148.73 148.73 148.73 508.4K
15:35 148.72 148.72 148.68 148.68 495.5K
15:36 148.65 148.65 148.61 148.64 737.8K
15:37 148.64 148.66 148.64 148.66 630.5K
15:38 148.68 148.74 148.68 148.74 500.0K
15:39 148.72 148.72 148.68 148.68 813.6K
15:40 148.69 148.72 148.69 148.72 613.2K
15:41 148.75 148.77 148.71 148.71 908.6K
15:42 148.71 148.71 148.68 148.69 744.5K
15:43 148.67 148.70 148.67 148.70 636.2K
15:44 148.69 148.69 148.68 148.69 723.5K
15:45 148.68 148.68 148.67 148.68 797.3K
15:46 148.65 148.65 148.60 148.60 937.4K
15:47 148.60 148.61 148.60 148.61 821.0K
15:48 148.59 148.59 148.58 148.58 704.4K
15:49 148.59 148.59 148.58 148.59 843.2K
15:50 148.59 148.64 148.59 148.64 1,806.4K
15:51 148.64 148.64 148.62 148.62 910.0K
15:52 148.60 148.60 148.57 148.57 1,060.1K
15:53 148.58 148.58 148.49 148.49 1,163.9K
15:54 148.50 148.50 148.45 148.45 1,574.0K
15:55 148.44 148.52 148.44 148.52 2,056.9K
15:56 148.53 148.53 148.43 148.43 2,206.5K
15:57 148.43 148.45 148.40 148.40 2,327.7K
15:58 148.39 148.41 148.39 148.40 3,127.2K
15:59 148.44 148.44 148.42 148.44 5,632.4K
16:00 148.44 148.44 148.44 148.44 20,128.5K
16:01 148.44 148.44 148.43 148.44 8,275.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据