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
09:30 142.40 142.47 142.22 142.47 9,341.4K
09:31 142.40 142.40 142.27 142.27 1,633.6K
09:32 142.25 142.25 141.99 141.99 1,617.4K
09:33 141.79 141.79 141.51 141.63 1,590.5K
09:34 141.54 141.58 141.46 141.54 1,237.2K
09:35 141.48 141.68 141.48 141.68 1,109.1K
09:36 141.51 141.55 141.48 141.51 1,246.7K
09:37 141.36 141.43 141.35 141.43 1,026.8K
09:38 141.41 141.44 141.33 141.33 1,052.2K
09:39 141.25 141.25 141.17 141.17 916.0K
09:40 141.13 141.21 141.13 141.18 856.4K
09:41 141.17 141.17 140.93 141.06 1,120.3K
09:42 141.09 141.09 140.89 140.89 934.4K
09:43 140.94 141.01 140.94 141.01 861.3K
09:44 141.08 141.18 141.07 141.18 671.0K
09:45 141.16 141.38 141.16 141.38 789.8K
09:46 141.43 141.43 141.18 141.18 1,055.1K
09:47 141.10 141.12 141.08 141.11 627.0K
09:48 141.09 141.19 141.09 141.19 696.8K
09:49 141.12 141.19 141.01 141.01 731.2K
09:50 141.02 141.17 141.02 141.16 906.4K
09:51 141.06 141.06 140.89 140.89 644.3K
09:52 140.89 140.89 140.74 140.82 842.1K
09:53 140.72 140.81 140.69 140.69 1,138.7K
09:54 140.73 140.88 140.72 140.87 744.0K
09:55 140.90 140.90 140.67 140.67 719.2K
09:56 140.76 140.86 140.76 140.82 874.2K
09:57 140.82 140.90 140.82 140.88 781.4K
09:58 140.86 140.94 140.84 140.94 842.7K
09:59 141.01 141.10 141.01 141.10 718.1K
10:00 141.17 141.29 141.17 141.25 1,222.7K
10:01 141.33 141.33 141.17 141.17 1,076.5K
10:02 141.17 141.17 141.10 141.10 724.3K
10:03 141.07 141.19 141.05 141.19 938.8K
10:04 141.30 141.35 141.27 141.27 856.1K
10:05 141.13 141.21 141.13 141.20 654.1K
10:06 141.22 141.22 141.05 141.05 719.6K
10:07 141.15 141.24 141.10 141.24 724.6K
10:08 141.23 141.26 141.21 141.21 728.5K
10:09 141.33 141.33 141.27 141.28 803.9K
10:10 141.29 141.38 141.29 141.36 794.9K
10:11 141.44 141.45 141.38 141.45 818.7K
10:12 141.53 141.72 141.53 141.72 902.5K
10:13 141.83 141.83 141.72 141.72 1,035.1K
10:14 141.70 141.70 141.58 141.61 697.4K
10:15 141.68 141.92 141.68 141.92 719.9K
10:16 141.89 142.08 141.89 142.08 838.0K
10:17 142.14 142.19 142.14 142.19 769.0K
10:18 142.11 142.24 142.11 142.24 887.2K
10:19 142.15 142.22 142.15 142.22 675.1K
10:20 142.22 142.23 142.20 142.22 753.2K
10:21 142.26 142.26 142.13 142.19 764.4K
10:22 142.27 142.29 142.22 142.25 1,036.2K
10:23 142.21 142.27 142.19 142.27 791.4K
10:24 142.25 142.25 142.16 142.16 589.0K
10:25 142.05 142.05 141.79 141.79 809.0K
10:26 141.59 141.67 141.59 141.67 837.6K
10:27 141.68 141.73 141.68 141.73 623.3K
10:28 141.77 141.82 141.74 141.74 662.4K
10:29 141.70 141.70 141.61 141.63 678.7K
10:30 141.64 141.72 141.64 141.71 571.6K
10:31 141.60 141.60 141.57 141.58 1,030.3K
10:32 141.54 141.72 141.54 141.72 587.7K
10:33 141.79 141.86 141.79 141.83 569.2K
10:34 141.84 141.84 141.66 141.66 690.7K
10:35 141.68 141.71 141.68 141.71 691.3K
10:36 141.74 141.74 141.72 141.72 552.8K
10:37 141.68 141.74 141.68 141.74 496.8K
10:38 141.79 141.79 141.74 141.74 404.7K
10:39 141.73 141.73 141.67 141.67 533.3K
10:40 141.61 141.64 141.59 141.64 551.2K
10:41 141.67 141.68 141.61 141.64 732.2K
10:42 141.67 141.67 141.55 141.55 449.5K
10:43 141.54 141.54 141.49 141.52 447.8K
10:44 141.52 141.59 141.52 141.59 513.1K
10:45 141.65 141.77 141.65 141.77 592.8K
10:46 141.91 141.92 141.87 141.92 790.6K
10:47 142.00 142.02 141.98 141.98 558.8K
10:48 141.96 141.96 141.82 141.82 617.5K
10:49 141.74 141.75 141.72 141.75 406.1K
10:50 141.80 141.80 141.68 141.68 517.9K
10:51 141.65 141.66 141.59 141.61 532.3K
10:52 141.50 141.53 141.50 141.53 604.2K
10:53 141.58 141.61 141.58 141.61 560.1K
10:54 141.59 141.73 141.59 141.73 680.8K
10:55 141.70 141.72 141.68 141.72 414.5K
10:56 141.68 141.68 141.63 141.63 348.5K
10:57 141.49 141.63 141.49 141.63 671.8K
10:58 141.63 141.64 141.57 141.57 499.7K
10:59 141.51 141.51 141.48 141.49 403.9K
11:00 141.52 141.55 141.47 141.47 638.9K
11:01 141.38 141.39 141.34 141.39 693.1K
11:02 141.43 141.49 141.43 141.49 433.9K
11:03 141.54 141.61 141.52 141.52 404.6K
11:04 141.59 141.63 141.59 141.61 351.7K
11:05 141.56 141.70 141.56 141.70 498.2K
11:06 141.71 141.74 141.69 141.74 625.5K
11:07 141.73 141.85 141.73 141.85 329.0K
11:08 141.86 141.86 141.82 141.85 396.9K
11:09 141.92 141.98 141.92 141.96 469.2K
11:10 142.02 142.11 142.02 142.11 453.4K
11:11 142.22 142.22 142.08 142.08 765.6K
11:12 142.11 142.11 142.08 142.09 333.8K
11:13 142.05 142.05 142.00 142.00 358.7K
11:14 142.02 142.02 141.96 141.96 247.2K
11:15 141.98 142.03 141.95 142.03 411.2K
11:16 142.05 142.05 141.99 141.99 417.4K
11:17 141.89 141.94 141.89 141.94 384.1K
11:18 141.95 141.95 141.88 141.88 230.0K
11:19 141.86 141.86 141.83 141.84 332.2K
11:20 141.83 141.89 141.83 141.88 453.3K
11:21 141.87 141.96 141.87 141.93 493.4K
11:22 141.85 141.87 141.85 141.87 373.0K
11:23 141.81 141.81 141.80 141.81 281.9K
11:24 141.85 141.85 141.81 141.81 361.2K
11:25 141.79 141.79 141.75 141.78 382.3K
11:26 141.74 141.82 141.74 141.82 401.8K
11:27 141.86 141.86 141.81 141.82 340.9K
11:28 141.83 141.86 141.83 141.86 324.7K
11:29 141.81 141.81 141.75 141.75 315.0K
11:30 141.79 141.81 141.78 141.79 277.0K
11:31 141.80 141.94 141.80 141.94 371.1K
11:32 141.93 141.94 141.92 141.94 353.3K
11:33 141.94 141.94 141.86 141.86 557.8K
11:34 141.86 141.86 141.77 141.77 280.9K
11:35 141.78 141.78 141.64 141.64 459.7K
11:36 141.65 141.67 141.65 141.65 263.2K
11:37 141.66 141.67 141.63 141.67 378.9K
11:38 141.71 141.73 141.70 141.70 377.5K
11:39 141.70 141.71 141.67 141.71 275.9K
11:40 141.70 141.70 141.62 141.62 308.1K
11:41 141.61 141.66 141.58 141.66 319.7K
11:42 141.66 141.66 141.62 141.62 257.9K
11:43 141.67 141.70 141.65 141.67 384.3K
11:44 141.74 141.79 141.74 141.79 288.8K
11:45 141.81 141.89 141.81 141.89 452.7K
11:46 141.91 141.93 141.90 141.93 321.7K
11:47 141.94 141.95 141.91 141.91 539.5K
11:48 141.86 141.91 141.86 141.91 300.8K
11:49 141.97 142.05 141.97 142.05 486.7K
11:50 142.05 142.05 142.02 142.02 317.1K
11:51 142.03 142.10 142.03 142.10 381.7K
11:52 142.09 142.16 142.09 142.14 535.2K
11:53 142.15 142.19 142.15 142.19 327.9K
11:54 142.21 142.21 142.19 142.19 373.0K
11:55 142.17 142.17 142.13 142.14 339.0K
11:56 142.14 142.14 142.07 142.10 362.1K
11:57 142.08 142.08 141.99 141.99 359.1K
11:58 142.00 142.01 141.99 141.99 185.0K
11:59 141.99 141.99 141.96 141.96 343.3K
12:00 141.95 141.98 141.95 141.98 353.5K
12:01 141.99 142.02 141.98 142.02 354.1K
12:02 141.99 141.99 141.97 141.97 310.4K
12:03 142.04 142.04 141.97 141.98 440.8K
12:04 141.97 141.99 141.89 141.89 351.7K
12:05 141.86 141.86 141.82 141.82 318.4K
12:06 141.89 141.89 141.87 141.88 458.1K
12:07 141.91 141.93 141.89 141.90 361.3K
12:08 141.92 141.92 141.89 141.90 331.3K
12:09 141.94 141.94 141.92 141.92 317.3K
12:10 141.92 141.92 141.89 141.89 294.9K
12:11 141.88 141.88 141.83 141.85 445.4K
12:12 141.81 141.86 141.81 141.86 225.0K
12:13 141.88 141.90 141.88 141.90 394.8K
12:14 141.90 141.90 141.89 141.89 238.9K
12:15 141.90 141.93 141.87 141.93 399.4K
12:16 141.90 141.96 141.90 141.96 355.5K
12:17 141.94 141.96 141.87 141.96 315.0K
12:18 141.95 141.98 141.95 141.97 222.8K
12:19 141.97 141.97 141.97 141.97 222.7K
12:20 141.99 141.99 141.95 141.95 289.8K
12:21 141.95 141.95 141.86 141.89 461.9K
12:22 141.90 141.96 141.89 141.96 324.6K
12:23 141.95 141.95 141.91 141.91 365.9K
12:24 141.91 141.91 141.86 141.87 194.8K
12:25 141.86 141.89 141.85 141.85 334.1K
12:26 141.87 141.87 141.75 141.75 402.8K
12:27 141.76 141.79 141.76 141.79 356.1K
12:28 141.78 141.78 141.76 141.78 297.3K
12:29 141.77 141.77 141.76 141.77 164.9K
12:30 141.79 141.79 141.72 141.72 348.6K
12:31 141.74 141.74 141.68 141.69 269.1K
12:32 141.69 141.74 141.68 141.74 343.0K
12:33 141.78 141.90 141.78 141.90 383.6K
12:34 141.92 141.95 141.92 141.95 314.0K
12:35 141.94 141.94 141.88 141.88 157.8K
12:36 141.81 141.85 141.81 141.85 396.0K
12:37 141.86 141.88 141.80 141.80 333.8K
12:38 141.76 141.76 141.69 141.71 395.5K
12:39 141.72 141.77 141.72 141.77 387.2K
12:40 141.78 141.78 141.72 141.72 398.8K
12:41 141.72 141.75 141.71 141.71 243.3K
12:42 141.71 141.71 141.64 141.64 330.3K
12:43 141.64 141.65 141.63 141.65 230.0K
12:44 141.66 141.68 141.66 141.68 152.9K
12:45 141.70 141.70 141.64 141.65 202.0K
12:46 141.67 141.67 141.65 141.65 149.1K
12:47 141.68 141.68 141.64 141.64 386.5K
12:48 141.63 141.65 141.62 141.65 291.5K
12:49 141.66 141.66 141.64 141.64 325.4K
12:50 141.62 141.66 141.62 141.62 259.1K
12:51 141.63 141.63 141.58 141.58 278.0K
12:52 141.59 141.59 141.58 141.58 231.7K
12:53 141.61 141.64 141.61 141.63 289.9K
12:54 141.61 141.63 141.60 141.60 313.5K
12:55 141.58 141.60 141.55 141.55 314.4K
12:56 141.52 141.58 141.52 141.58 412.2K
12:57 141.54 141.54 141.52 141.53 444.4K
12:58 141.54 141.54 141.51 141.51 263.0K
12:59 141.51 141.51 141.45 141.51 351.2K
13:00 141.50 141.55 141.50 141.55 539.1K
13:01 141.54 141.55 141.52 141.52 177.6K
13:02 141.46 141.46 141.40 141.40 733.2K
13:03 141.37 141.37 141.35 141.35 403.4K
13:04 141.38 141.40 141.37 141.39 229.5K
13:05 141.34 141.34 141.33 141.33 413.4K
13:06 141.33 141.36 141.31 141.36 329.2K
13:07 141.38 141.40 141.37 141.40 194.5K
13:08 141.40 141.45 141.40 141.45 294.5K
13:09 141.45 141.47 141.45 141.47 169.0K
13:10 141.45 141.49 141.45 141.49 306.2K
13:11 141.47 141.47 141.46 141.47 253.7K
13:12 141.47 141.47 141.46 141.46 214.7K
13:13 141.43 141.43 141.27 141.27 442.6K
13:14 141.27 141.29 141.27 141.27 237.7K
13:15 141.24 141.29 141.24 141.29 273.8K
13:16 141.29 141.29 141.22 141.22 308.1K
13:17 141.24 141.24 141.10 141.10 556.7K
13:18 141.06 141.08 141.04 141.08 387.7K
13:19 141.07 141.07 141.01 141.01 228.9K
13:20 140.98 140.98 140.92 140.92 248.4K
13:21 140.97 141.02 140.97 141.02 282.9K
13:22 141.03 141.11 141.03 141.10 412.5K
13:23 141.09 141.09 141.05 141.05 172.4K
13:24 141.10 141.13 141.09 141.13 261.6K
13:25 141.12 141.12 140.97 140.97 385.9K
13:26 140.95 140.98 140.95 140.97 250.8K
13:27 140.97 140.98 140.95 140.95 325.6K
13:28 140.92 140.96 140.91 140.96 417.7K
13:29 140.92 140.92 140.85 140.85 275.2K
13:30 140.84 140.93 140.84 140.93 319.6K
13:31 140.93 140.98 140.93 140.96 367.2K
13:32 140.93 140.93 140.90 140.91 237.5K
13:33 140.89 140.92 140.89 140.91 206.6K
13:34 140.92 140.98 140.92 140.95 255.2K
13:35 140.92 140.96 140.91 140.96 243.6K
13:36 140.98 141.01 140.98 141.01 264.3K
13:37 141.00 141.05 141.00 141.05 218.3K
13:38 141.07 141.07 141.04 141.06 267.4K
13:39 141.05 141.05 141.02 141.02 267.1K
13:40 141.00 141.10 141.00 141.10 435.7K
13:41 141.09 141.09 141.05 141.05 290.6K
13:42 141.05 141.06 141.05 141.06 184.1K
13:43 141.07 141.13 141.07 141.10 335.5K
13:44 141.13 141.13 141.10 141.10 235.5K
13:45 141.11 141.13 141.08 141.13 201.4K
13:46 141.09 141.09 141.03 141.03 290.7K
13:47 141.01 141.01 140.98 141.01 316.9K
13:48 141.06 141.07 141.05 141.07 239.8K
13:49 141.08 141.10 141.08 141.10 234.1K
13:50 141.14 141.14 141.11 141.12 279.4K
13:51 141.10 141.10 141.10 141.10 142.4K
13:52 141.06 141.09 141.06 141.08 153.7K
13:53 141.08 141.08 141.03 141.03 216.5K
13:54 141.04 141.06 141.02 141.02 262.7K
13:55 141.01 141.01 140.95 140.95 431.8K
13:56 140.93 140.93 140.89 140.92 379.5K
13:57 140.95 140.96 140.95 140.96 369.1K
13:58 140.95 140.95 140.90 140.91 460.2K
13:59 140.91 140.93 140.91 140.93 167.8K
14:00 140.97 140.97 140.95 140.95 312.4K
14:01 140.95 140.95 140.93 140.93 208.5K
14:02 140.94 140.94 140.82 140.82 465.5K
14:03 140.80 140.80 140.73 140.74 360.9K
14:04 140.72 140.72 140.65 140.65 297.8K
14:05 140.66 140.68 140.66 140.66 343.7K
14:06 140.67 140.69 140.67 140.69 239.9K
14:07 140.73 140.76 140.73 140.75 284.8K
14:08 140.74 140.74 140.73 140.74 374.9K
14:09 140.72 140.79 140.70 140.70 779.9K
14:10 140.75 140.83 140.75 140.83 332.4K
14:11 140.92 140.93 140.91 140.91 287.3K
14:12 140.90 140.93 140.90 140.91 189.3K
14:13 140.93 140.95 140.92 140.92 247.5K
14:14 140.92 140.92 140.89 140.89 407.8K
14:15 140.89 140.94 140.89 140.94 324.8K
14:16 140.92 140.92 140.90 140.90 276.0K
14:17 140.90 140.90 140.89 140.89 177.8K
14:18 140.82 140.84 140.81 140.84 356.8K
14:19 140.85 140.86 140.84 140.85 319.4K
14:20 140.84 140.94 140.84 140.94 283.9K
14:21 140.93 140.93 140.91 140.91 188.1K
14:22 140.92 140.93 140.92 140.93 263.7K
14:23 140.98 141.08 140.96 141.08 364.4K
14:24 141.08 141.13 141.08 141.13 268.5K
14:25 141.14 141.17 141.14 141.17 439.4K
14:26 141.17 141.21 141.17 141.21 382.3K
14:27 141.23 141.23 141.20 141.22 487.2K
14:28 141.20 141.20 141.15 141.16 294.8K
14:29 141.16 141.17 141.16 141.17 194.5K
14:30 141.18 141.19 141.14 141.19 342.3K
14:31 141.23 141.29 141.23 141.29 353.6K
14:32 141.31 141.36 141.31 141.36 391.4K
14:33 141.36 141.38 141.36 141.38 277.6K
14:34 141.38 141.39 141.37 141.37 314.0K
14:35 141.37 141.38 141.34 141.34 499.2K
14:36 141.36 141.40 141.36 141.40 375.9K
14:37 141.41 141.42 141.39 141.39 258.7K
14:38 141.38 141.41 141.38 141.41 206.3K
14:39 141.41 141.42 141.40 141.42 470.2K
14:40 141.43 141.43 141.41 141.41 181.2K
14:41 141.40 141.43 141.40 141.42 317.6K
14:42 141.43 141.47 141.43 141.47 207.7K
14:43 141.49 141.52 141.49 141.50 323.7K
14:44 141.51 141.56 141.51 141.56 384.5K
14:45 141.56 141.56 141.54 141.54 314.9K
14:46 141.54 141.54 141.49 141.52 584.8K
14:47 141.49 141.51 141.49 141.50 1,265.4K
14:48 141.51 141.55 141.51 141.54 1,108.2K
14:49 141.51 141.52 141.51 141.52 698.9K
14:50 141.52 141.52 141.39 141.39 775.1K
14:51 141.37 141.37 141.34 141.36 653.2K
14:52 141.34 141.34 141.30 141.30 421.9K
14:53 141.27 141.27 141.19 141.19 497.2K
14:54 141.20 141.22 141.18 141.18 274.0K
14:55 141.18 141.30 141.18 141.30 538.3K
14:56 141.27 141.27 141.24 141.24 380.9K
14:57 141.23 141.23 141.22 141.23 278.2K
14:58 141.27 141.32 141.27 141.32 423.3K
14:59 141.39 141.39 141.35 141.35 484.0K
15:00 141.36 141.38 141.36 141.36 425.6K
15:01 141.33 141.37 141.33 141.37 410.2K
15:02 141.36 141.41 141.36 141.40 306.7K
15:03 141.39 141.40 141.36 141.36 280.9K
15:04 141.35 141.36 141.35 141.35 235.9K
15:05 141.35 141.38 141.35 141.38 321.9K
15:06 141.39 141.39 141.38 141.38 453.0K
15:07 141.41 141.46 141.41 141.45 383.4K
15:08 141.49 141.51 141.48 141.48 451.9K
15:09 141.49 141.50 141.49 141.50 321.5K
15:10 141.49 141.49 141.48 141.49 197.1K
15:11 141.51 141.51 141.42 141.42 433.6K
15:12 141.43 141.44 141.43 141.44 312.5K
15:13 141.48 141.48 141.47 141.47 287.5K
15:14 141.48 141.48 141.46 141.46 278.5K
15:15 141.46 141.46 141.45 141.45 284.4K
15:16 141.46 141.48 141.46 141.48 245.1K
15:17 141.47 141.48 141.46 141.48 348.2K
15:18 141.48 141.48 141.47 141.47 326.6K
15:19 141.49 141.51 141.49 141.51 363.2K
15:20 141.51 141.51 141.45 141.45 509.6K
15:21 141.42 141.42 141.40 141.40 400.3K
15:22 141.40 141.40 141.37 141.39 344.5K
15:23 141.41 141.47 141.41 141.47 425.4K
15:24 141.47 141.48 141.47 141.47 348.9K
15:25 141.48 141.48 141.43 141.43 332.4K
15:26 141.39 141.40 141.39 141.39 350.5K
15:27 141.42 141.44 141.42 141.44 425.3K
15:28 141.44 141.49 141.44 141.49 356.8K
15:29 141.47 141.49 141.46 141.46 430.3K
15:30 141.47 141.57 141.47 141.53 1,443.9K
15:31 141.53 141.57 141.53 141.56 813.0K
15:32 141.57 141.57 141.54 141.54 487.4K
15:33 141.56 141.56 141.52 141.55 660.3K
15:34 141.55 141.55 141.48 141.50 750.3K
15:35 141.50 141.51 141.50 141.51 512.3K
15:36 141.52 141.53 141.50 141.50 567.7K
15:37 141.50 141.53 141.48 141.53 530.8K
15:38 141.50 141.50 141.49 141.49 460.1K
15:39 141.50 141.56 141.50 141.54 890.6K
15:40 141.51 141.53 141.51 141.51 623.2K
15:41 141.51 141.52 141.50 141.52 579.5K
15:42 141.52 141.53 141.47 141.51 783.4K
15:43 141.50 141.55 141.50 141.55 638.9K
15:44 141.56 141.56 141.54 141.54 529.8K
15:45 141.53 141.53 141.46 141.46 779.2K
15:46 141.46 141.48 141.46 141.48 860.7K
15:47 141.48 141.58 141.48 141.58 1,031.9K
15:48 141.62 141.67 141.62 141.65 1,175.3K
15:49 141.66 141.72 141.66 141.69 807.6K
15:50 141.70 141.73 141.64 141.64 1,380.2K
15:51 141.66 141.74 141.66 141.74 1,230.4K
15:52 141.74 141.77 141.71 141.77 1,017.1K
15:53 141.77 141.77 141.74 141.74 1,062.4K
15:54 141.73 141.77 141.71 141.77 1,115.9K
15:55 141.77 141.88 141.77 141.87 1,895.4K
15:56 141.85 141.87 141.82 141.85 1,963.5K
15:57 141.83 141.83 141.78 141.80 1,980.4K
15:58 141.82 141.82 141.76 141.76 2,295.5K
15:59 141.79 141.79 141.75 141.75 4,727.8K
16:00 141.76 141.77 141.76 141.77 20,002.8K
16:01 141.77 141.77 141.76 141.76 1,444.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据