S&P/TSX Global Mining Index (GSPTXGM)

🏛️ 加拿大 →
185.23
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
09:30 144.72 144.77 144.70 144.70 5,890.0K
09:31 144.61 144.71 144.61 144.62 1,185.9K
09:32 144.43 144.57 144.42 144.57 912.4K
09:33 144.42 144.54 144.42 144.54 813.8K
09:34 144.57 144.59 144.53 144.53 531.4K
09:35 144.60 144.60 144.39 144.39 830.4K
09:36 144.36 144.66 144.36 144.66 802.5K
09:37 144.65 144.80 144.65 144.80 661.2K
09:38 144.81 144.85 144.77 144.85 715.1K
09:39 144.89 144.96 144.88 144.96 446.0K
09:40 144.84 144.84 144.74 144.74 705.8K
09:41 144.75 144.75 144.57 144.57 590.8K
09:42 144.55 144.71 144.55 144.71 825.5K
09:43 144.72 144.72 144.67 144.70 518.9K
09:44 144.72 144.73 144.70 144.70 508.3K
09:45 144.73 144.85 144.73 144.85 401.5K
09:46 145.00 145.02 144.95 145.02 535.0K
09:47 145.05 145.11 145.05 145.11 575.6K
09:48 145.13 145.26 145.13 145.26 565.0K
09:49 145.31 145.31 145.22 145.22 504.2K
09:50 145.22 145.22 145.04 145.04 540.5K
09:51 145.02 145.02 144.87 144.87 308.5K
09:52 144.84 144.85 144.79 144.79 430.8K
09:53 144.80 144.80 144.73 144.75 427.5K
09:54 144.78 144.80 144.73 144.80 382.3K
09:55 144.78 144.78 144.74 144.75 303.6K
09:56 144.75 144.75 144.59 144.59 487.9K
09:57 144.64 144.64 144.56 144.56 648.5K
09:58 144.59 144.64 144.57 144.64 420.8K
09:59 144.69 144.71 144.66 144.71 334.2K
10:00 144.76 144.86 144.76 144.77 441.3K
10:01 144.75 144.81 144.73 144.73 334.1K
10:02 144.68 144.77 144.68 144.73 411.0K
10:03 144.73 144.73 144.70 144.70 364.2K
10:04 144.70 144.70 144.61 144.61 462.6K
10:05 144.63 144.69 144.63 144.65 442.4K
10:06 144.66 144.69 144.61 144.69 352.9K
10:07 144.70 144.74 144.70 144.73 424.2K
10:08 144.70 144.79 144.68 144.79 592.0K
10:09 144.91 144.93 144.91 144.93 500.4K
10:10 144.91 144.97 144.91 144.97 324.2K
10:11 144.99 145.02 144.99 145.02 440.0K
10:12 145.07 145.10 145.07 145.10 529.6K
10:13 145.09 145.18 145.09 145.18 426.5K
10:14 145.19 145.19 145.18 145.18 479.8K
10:15 145.18 145.23 145.16 145.16 453.7K
10:16 145.12 145.14 145.12 145.13 560.8K
10:17 145.15 145.16 145.15 145.16 293.7K
10:18 145.19 145.20 145.19 145.20 278.0K
10:19 145.20 145.23 145.18 145.21 430.9K
10:20 145.22 145.28 145.22 145.28 359.6K
10:21 145.31 145.33 145.31 145.33 480.2K
10:22 145.32 145.33 145.31 145.32 363.4K
10:23 145.30 145.32 145.27 145.27 563.4K
10:24 145.31 145.31 145.18 145.18 461.9K
10:25 145.14 145.14 145.06 145.09 468.6K
10:26 145.09 145.09 145.07 145.08 424.9K
10:27 145.09 145.15 145.09 145.15 364.8K
10:28 145.19 145.19 145.16 145.17 299.1K
10:29 145.11 145.11 145.01 145.02 401.8K
10:30 145.08 145.10 145.08 145.08 449.2K
10:31 145.16 145.16 145.12 145.12 732.9K
10:32 145.19 145.19 145.13 145.13 392.0K
10:33 145.18 145.20 145.17 145.20 459.2K
10:34 145.21 145.24 145.20 145.24 500.6K
10:35 145.23 145.23 145.22 145.23 331.8K
10:36 145.20 145.22 145.15 145.22 383.2K
10:37 145.35 145.35 145.31 145.31 618.4K
10:38 145.33 145.33 145.29 145.32 302.6K
10:39 145.32 145.32 145.28 145.28 263.5K
10:40 145.28 145.29 145.27 145.28 265.6K
10:41 145.28 145.33 145.28 145.30 329.3K
10:42 145.30 145.30 145.22 145.22 437.3K
10:43 145.29 145.32 145.29 145.30 361.3K
10:44 145.28 145.28 145.18 145.18 299.8K
10:45 145.15 145.16 145.12 145.12 340.6K
10:46 145.18 145.21 145.18 145.21 455.4K
10:47 145.20 145.20 145.19 145.19 313.4K
10:48 145.17 145.17 145.10 145.10 391.6K
10:49 145.09 145.09 145.08 145.08 265.1K
10:50 145.09 145.09 145.08 145.08 312.2K
10:51 145.11 145.13 145.11 145.13 430.7K
10:52 145.13 145.14 145.12 145.12 426.2K
10:53 145.10 145.13 145.10 145.13 300.3K
10:54 145.13 145.13 145.12 145.12 286.2K
10:55 145.13 145.16 145.13 145.16 337.1K
10:56 145.15 145.15 145.03 145.03 412.2K
10:57 145.04 145.04 145.00 145.00 247.6K
10:58 144.95 145.03 144.95 145.03 598.4K
10:59 145.04 145.06 145.04 145.06 523.0K
11:00 145.07 145.10 145.07 145.10 433.1K
11:01 145.21 145.22 145.21 145.21 586.6K
11:02 145.21 145.25 145.21 145.25 400.3K
11:03 145.21 145.21 145.13 145.16 393.1K
11:04 145.21 145.21 145.13 145.13 415.1K
11:05 145.14 145.14 145.13 145.13 176.5K
11:06 145.12 145.12 145.09 145.11 231.3K
11:07 145.13 145.13 145.06 145.06 228.0K
11:08 145.05 145.06 145.05 145.05 174.2K
11:09 145.06 145.08 145.05 145.05 277.5K
11:10 145.03 145.06 145.02 145.02 415.2K
11:11 145.03 145.03 144.97 144.98 490.0K
11:12 145.00 145.02 145.00 145.02 405.3K
11:13 144.90 144.92 144.90 144.92 631.4K
11:14 144.92 144.94 144.90 144.92 176.1K
11:15 144.95 145.01 144.95 145.01 320.0K
11:16 145.00 145.00 144.99 144.99 276.6K
11:17 145.00 145.02 145.00 145.02 410.5K
11:18 145.02 145.02 144.97 145.01 419.0K
11:19 145.01 145.01 144.97 144.97 329.2K
11:20 144.96 144.96 144.74 144.74 754.8K
11:21 144.75 144.75 144.72 144.72 431.6K
11:22 144.70 144.70 144.64 144.64 296.9K
11:23 144.66 144.70 144.66 144.68 283.7K
11:24 144.67 144.72 144.66 144.72 373.8K
11:25 144.71 144.71 144.68 144.68 341.7K
11:26 144.68 144.68 144.67 144.67 267.3K
11:27 144.61 144.61 144.52 144.52 475.1K
11:28 144.49 144.49 144.46 144.46 430.2K
11:29 144.48 144.48 144.44 144.44 588.0K
11:30 144.43 144.47 144.41 144.41 331.5K
11:31 144.37 144.38 144.35 144.37 401.2K
11:32 144.39 144.39 144.33 144.33 413.4K
11:33 144.34 144.37 144.33 144.33 485.2K
11:34 144.31 144.32 144.29 144.31 579.7K
11:35 144.29 144.37 144.29 144.34 631.7K
11:36 144.35 144.36 144.32 144.32 323.5K
11:37 144.24 144.24 144.00 144.00 973.4K
11:38 144.04 144.04 144.02 144.03 358.2K
11:39 144.08 144.10 144.07 144.09 409.3K
11:40 144.11 144.12 144.08 144.08 334.4K
11:41 144.09 144.18 144.09 144.18 347.9K
11:42 144.16 144.20 144.12 144.12 455.7K
11:43 144.10 144.12 144.10 144.12 329.1K
11:44 144.13 144.13 144.12 144.13 356.4K
11:45 144.12 144.12 143.95 143.95 538.2K
11:46 143.97 144.01 143.96 143.96 475.5K
11:47 143.97 144.03 143.97 144.01 478.3K
11:48 144.00 144.02 143.99 144.02 348.0K
11:49 144.04 144.16 144.04 144.16 455.6K
11:50 144.16 144.20 144.16 144.20 320.7K
11:51 144.21 144.22 144.19 144.19 215.9K
11:52 144.11 144.11 144.09 144.09 472.4K
11:53 144.08 144.11 144.08 144.11 318.7K
11:54 144.08 144.09 144.05 144.09 264.0K
11:55 144.08 144.13 144.08 144.13 264.3K
11:56 144.12 144.12 144.08 144.10 270.0K
11:57 144.08 144.09 144.08 144.08 917.9K
11:58 144.12 144.16 144.12 144.16 243.3K
11:59 144.15 144.15 144.12 144.12 166.6K
12:00 144.13 144.19 144.13 144.19 282.8K
12:01 144.18 144.29 144.18 144.29 364.5K
12:02 144.28 144.28 144.25 144.25 220.6K
12:03 144.24 144.24 144.18 144.21 290.5K
12:04 144.23 144.24 144.22 144.24 243.4K
12:05 144.21 144.23 144.21 144.21 252.5K
12:06 144.22 144.22 144.19 144.19 216.6K
12:07 144.19 144.22 144.17 144.17 277.3K
12:08 144.19 144.19 144.11 144.11 283.9K
12:09 144.09 144.15 144.09 144.15 227.0K
12:10 144.17 144.17 144.12 144.13 199.6K
12:11 144.11 144.11 144.10 144.11 170.8K
12:12 144.13 144.13 144.12 144.12 129.0K
12:13 144.15 144.21 144.15 144.21 265.7K
12:14 144.21 144.21 144.16 144.16 219.8K
12:15 144.16 144.18 144.16 144.18 208.0K
12:16 144.16 144.16 144.13 144.15 156.0K
12:17 144.17 144.17 144.15 144.16 232.3K
12:18 144.14 144.15 144.14 144.15 162.4K
12:19 144.14 144.20 144.14 144.20 155.3K
12:20 144.19 144.19 144.18 144.18 170.4K
12:21 144.16 144.18 144.16 144.16 161.6K
12:22 144.15 144.18 144.15 144.18 193.6K
12:23 144.15 144.19 144.13 144.19 259.2K
12:24 144.16 144.16 144.15 144.16 268.7K
12:25 144.15 144.15 144.13 144.15 177.1K
12:26 144.15 144.17 144.15 144.17 209.8K
12:27 144.18 144.18 144.14 144.14 194.7K
12:28 144.13 144.13 144.11 144.11 182.4K
12:29 144.12 144.14 144.12 144.14 205.0K
12:30 144.14 144.14 144.12 144.12 250.0K
12:31 144.11 144.12 144.11 144.11 210.3K
12:32 144.11 144.11 144.04 144.04 194.6K
12:33 144.02 144.03 144.02 144.02 240.2K
12:34 144.02 144.03 144.00 144.02 241.0K
12:35 144.04 144.04 144.03 144.03 172.5K
12:36 144.02 144.03 144.02 144.03 187.3K
12:37 144.01 144.01 143.97 143.97 390.2K
12:38 143.97 143.99 143.97 143.98 248.4K
12:39 143.98 143.99 143.97 143.99 148.0K
12:40 143.99 144.03 143.99 144.02 296.2K
12:41 144.02 144.02 143.98 143.98 274.7K
12:42 143.98 144.00 143.98 144.00 132.5K
12:43 144.02 144.06 144.02 144.06 212.1K
12:44 144.07 144.08 144.03 144.03 285.1K
12:45 144.02 144.05 144.02 144.04 137.0K
12:46 144.06 144.09 144.06 144.09 319.3K
12:47 144.07 144.08 144.07 144.08 338.5K
12:48 144.07 144.10 144.06 144.10 177.3K
12:49 144.11 144.16 144.11 144.16 355.8K
12:50 144.16 144.16 144.15 144.15 291.8K
12:51 144.15 144.18 144.15 144.18 203.2K
12:52 144.17 144.18 144.16 144.16 161.1K
12:53 144.16 144.18 144.16 144.16 250.9K
12:54 144.14 144.14 144.13 144.13 175.8K
12:55 144.13 144.13 144.11 144.11 165.4K
12:56 144.10 144.10 144.08 144.10 222.3K
12:57 144.09 144.10 144.06 144.06 186.8K
12:58 144.05 144.05 144.02 144.04 213.0K
12:59 144.02 144.07 144.02 144.06 222.7K
13:00 144.05 144.05 144.03 144.03 149.9K
13:01 144.02 144.03 144.02 144.03 243.2K
13:02 144.03 144.06 144.02 144.06 193.1K
13:03 144.06 144.06 144.06 144.06 123.7K
13:04 144.04 144.06 144.04 144.06 453.7K
13:05 144.06 144.07 144.05 144.06 139.4K
13:06 144.00 144.01 143.95 143.95 313.1K
13:07 143.95 143.96 143.93 143.93 406.1K
13:08 143.94 143.96 143.94 143.96 216.5K
13:09 143.96 143.97 143.96 143.97 150.9K
13:10 143.96 143.96 143.94 143.95 186.5K
13:11 143.97 144.04 143.97 144.03 221.6K
13:12 144.03 144.03 143.95 143.95 239.8K
13:13 143.97 143.98 143.97 143.98 145.5K
13:14 143.98 143.98 143.93 143.93 454.3K
13:15 143.92 143.92 143.91 143.91 284.0K
13:16 143.94 143.94 143.92 143.93 252.9K
13:17 143.93 143.93 143.88 143.89 265.8K
13:18 143.91 143.91 143.91 143.91 166.1K
13:19 143.91 143.98 143.91 143.98 191.8K
13:20 143.97 143.98 143.96 143.96 139.5K
13:21 143.98 144.01 143.98 144.01 221.6K
13:22 144.02 144.04 144.02 144.02 204.8K
13:23 144.02 144.03 144.02 144.03 244.6K
13:24 144.04 144.05 144.03 144.03 331.1K
13:25 144.04 144.04 144.03 144.04 192.3K
13:26 144.03 144.04 144.02 144.02 277.1K
13:27 144.02 144.07 144.02 144.07 228.7K
13:28 144.08 144.08 144.07 144.08 174.4K
13:29 144.08 144.10 144.08 144.10 144.9K
13:30 144.11 144.14 144.10 144.14 298.4K
13:31 144.14 144.15 144.14 144.15 167.1K
13:32 144.15 144.15 144.14 144.15 116.8K
13:33 144.16 144.16 144.16 144.16 231.9K
13:34 144.17 144.31 144.17 144.31 630.5K
13:35 144.32 144.33 144.31 144.31 230.0K
13:36 144.30 144.33 144.30 144.33 224.0K
13:37 144.33 144.33 144.32 144.32 155.3K
13:38 144.34 144.36 144.33 144.36 205.2K
13:39 144.37 144.40 144.37 144.40 285.7K
13:40 144.41 144.41 144.40 144.41 210.8K
13:41 144.40 144.40 144.32 144.32 292.7K
13:42 144.34 144.35 144.34 144.35 307.2K
13:43 144.34 144.35 144.34 144.35 213.6K
13:44 144.37 144.40 144.37 144.40 388.5K
13:45 144.39 144.44 144.39 144.44 278.7K
13:46 144.44 144.46 144.44 144.46 321.1K
13:47 144.45 144.46 144.41 144.41 259.5K
13:48 144.41 144.43 144.41 144.43 226.8K
13:49 144.44 144.49 144.44 144.49 163.0K
13:50 144.48 144.49 144.48 144.49 129.3K
13:51 144.50 144.51 144.50 144.51 218.3K
13:52 144.49 144.52 144.49 144.52 201.7K
13:53 144.52 144.56 144.52 144.56 398.3K
13:54 144.56 144.56 144.54 144.54 251.6K
13:55 144.55 144.55 144.54 144.55 287.2K
13:56 144.56 144.56 144.54 144.55 202.6K
13:57 144.56 144.57 144.56 144.57 245.9K
13:58 144.57 144.58 144.56 144.56 138.7K
13:59 144.54 144.54 144.51 144.51 276.7K
14:00 144.54 144.74 144.54 144.74 1,266.2K
14:01 144.59 144.59 144.24 144.24 1,412.2K
14:02 143.73 143.90 143.56 143.56 3,433.9K
14:03 143.73 144.05 143.70 143.70 2,334.7K
14:04 143.94 143.94 143.82 143.85 1,476.2K
14:05 143.91 143.91 143.63 143.63 1,397.4K
14:06 143.63 143.63 143.39 143.40 1,869.6K
14:07 143.63 143.63 143.46 143.46 1,532.5K
14:08 143.42 143.42 143.27 143.27 1,852.8K
14:09 143.23 143.37 143.23 143.37 1,765.5K
14:10 143.62 143.81 143.62 143.81 1,417.2K
14:11 143.65 143.65 143.33 143.33 1,546.1K
14:12 143.23 143.48 143.23 143.25 1,715.8K
14:13 143.21 143.21 143.00 143.03 1,660.0K
14:14 143.13 143.15 143.02 143.07 2,050.6K
14:15 143.33 143.44 143.33 143.40 1,713.5K
14:16 143.35 143.35 143.26 143.26 1,372.7K
14:17 143.26 143.26 143.12 143.21 1,168.5K
14:18 143.34 143.34 143.13 143.13 1,325.1K
14:19 143.09 143.09 142.76 142.81 1,971.7K
14:20 142.83 143.17 142.83 143.17 1,149.6K
14:21 143.18 143.18 142.91 142.91 861.4K
14:22 142.88 142.99 142.85 142.99 1,081.8K
14:23 142.99 143.11 142.99 143.11 905.1K
14:24 143.15 143.15 142.89 142.89 764.0K
14:25 142.79 142.86 142.79 142.79 661.3K
14:26 142.81 142.81 142.65 142.65 948.0K
14:27 142.66 142.66 142.55 142.55 1,274.7K
14:28 142.47 142.47 142.42 142.43 1,194.5K
14:29 142.45 142.46 142.39 142.43 808.1K
14:30 142.44 142.44 142.41 142.43 1,174.8K
14:31 142.45 142.49 142.39 142.49 1,430.5K
14:32 142.52 142.65 142.52 142.65 853.8K
14:33 142.73 142.73 142.52 142.58 1,030.3K
14:34 142.51 142.78 142.51 142.76 1,932.9K
14:35 142.73 142.73 142.67 142.71 923.2K
14:36 142.76 142.76 142.57 142.57 920.8K
14:37 142.47 142.74 142.47 142.69 1,538.9K
14:38 142.58 142.59 142.41 142.44 1,183.6K
14:39 142.40 142.40 142.17 142.17 1,507.4K
14:40 142.17 142.26 142.17 142.26 1,083.6K
14:41 142.27 142.27 142.20 142.20 1,055.8K
14:42 142.28 142.49 142.28 142.49 1,052.2K
14:43 142.47 142.47 142.36 142.41 654.4K
14:44 142.39 142.39 142.36 142.39 803.5K
14:45 142.37 142.45 142.37 142.45 657.6K
14:46 142.36 142.36 142.20 142.20 999.9K
14:47 142.20 142.21 142.17 142.17 894.2K
14:48 142.22 142.22 142.04 142.04 1,803.0K
14:49 141.99 141.99 141.62 141.62 2,313.1K
14:50 141.59 141.59 141.50 141.54 1,945.2K
14:51 141.61 141.70 141.61 141.70 1,272.8K
14:52 141.59 141.59 141.39 141.39 1,149.4K
14:53 141.34 141.34 141.22 141.23 1,395.0K
14:54 141.25 141.25 141.22 141.23 1,126.6K
14:55 141.24 141.42 141.24 141.28 1,104.4K
14:56 141.27 141.27 141.21 141.21 923.5K
14:57 141.17 141.24 141.13 141.24 1,221.7K
14:58 141.22 141.22 141.07 141.07 1,034.1K
14:59 141.13 141.18 141.13 141.14 960.4K
15:00 141.11 141.11 141.03 141.09 1,529.7K
15:01 141.05 141.05 140.88 140.90 1,819.9K
15:02 140.94 141.04 140.92 141.04 1,683.1K
15:03 141.11 141.11 141.03 141.10 1,017.7K
15:04 140.99 141.12 140.99 141.11 1,112.1K
15:05 141.09 141.11 141.01 141.01 1,006.0K
15:06 140.99 141.07 140.95 141.07 942.8K
15:07 141.13 141.23 141.12 141.12 1,025.5K
15:08 141.10 141.12 141.05 141.12 775.3K
15:09 141.25 141.32 141.25 141.32 1,364.0K
15:10 141.35 141.35 141.30 141.35 838.5K
15:11 141.32 141.34 141.30 141.34 993.5K
15:12 141.35 141.38 141.29 141.29 1,001.0K
15:13 141.27 141.27 141.19 141.22 1,192.3K
15:14 141.27 141.37 141.27 141.28 1,081.8K
15:15 141.14 141.20 141.14 141.16 1,041.2K
15:16 141.07 141.07 140.96 140.96 1,046.2K
15:17 141.00 141.07 140.95 140.95 836.0K
15:18 140.98 141.11 140.98 141.09 1,092.6K
15:19 141.09 141.19 141.09 141.19 692.3K
15:20 141.18 141.18 141.16 141.16 1,249.9K
15:21 141.17 141.28 141.17 141.28 927.5K
15:22 141.18 141.18 141.01 141.01 998.2K
15:23 140.93 141.00 140.93 140.98 1,015.6K
15:24 140.92 140.96 140.89 140.89 1,062.7K
15:25 140.87 140.94 140.87 140.94 853.3K
15:26 140.94 140.94 140.93 140.94 928.1K
15:27 140.88 140.95 140.88 140.92 936.3K
15:28 140.87 140.87 140.85 140.85 655.8K
15:29 140.86 140.86 140.84 140.84 702.9K
15:30 140.90 140.91 140.89 140.91 1,200.2K
15:31 140.91 140.91 140.81 140.81 1,283.4K
15:32 140.76 140.76 140.68 140.68 1,055.6K
15:33 140.77 140.78 140.77 140.77 1,064.5K
15:34 140.69 140.70 140.69 140.70 905.9K
15:35 140.70 140.70 140.52 140.52 1,066.6K
15:36 140.50 140.50 140.38 140.38 1,232.8K
15:37 140.43 140.45 140.41 140.45 1,264.9K
15:38 140.47 140.55 140.47 140.54 1,402.2K
15:39 140.61 140.74 140.61 140.72 1,152.5K
15:40 140.72 140.83 140.72 140.82 1,337.2K
15:41 140.91 140.95 140.91 140.91 1,368.1K
15:42 140.93 140.95 140.93 140.94 1,088.7K
15:43 140.89 140.90 140.88 140.90 1,082.2K
15:44 140.92 140.93 140.87 140.87 1,313.3K
15:45 140.86 140.95 140.86 140.95 2,178.4K
15:46 140.96 141.01 140.96 140.98 1,204.7K
15:47 140.96 141.00 140.96 140.99 1,209.7K
15:48 141.07 141.13 141.07 141.07 1,417.7K
15:49 141.02 141.03 140.96 141.03 1,531.7K
15:50 141.07 141.21 141.07 141.16 2,298.9K
15:51 141.12 141.19 141.12 141.16 1,754.0K
15:52 141.15 141.20 141.13 141.20 1,651.0K
15:53 141.20 141.20 141.16 141.19 1,886.4K
15:54 141.22 141.30 141.22 141.30 2,029.0K
15:55 141.25 141.43 141.25 141.43 2,587.1K
15:56 141.40 141.42 141.40 141.41 2,471.9K
15:57 141.42 141.50 141.42 141.50 3,684.3K
15:58 141.50 141.52 141.49 141.50 4,682.7K
15:59 141.49 141.51 141.43 141.43 7,667.0K
16:00 141.48 141.48 141.44 141.44 23,533.5K
16:01 141.44 141.44 141.43 141.43 934.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据