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
09:30 149.29 149.57 149.29 149.48 6,132.6K
09:31 149.48 149.57 149.40 149.56 1,101.3K
09:32 149.51 149.51 149.32 149.40 1,131.4K
09:33 149.50 149.68 149.50 149.64 1,290.5K
09:34 149.65 149.65 149.57 149.57 847.0K
09:35 149.59 149.67 149.54 149.67 1,179.2K
09:36 149.49 149.53 149.46 149.46 830.5K
09:37 149.45 149.45 149.33 149.33 761.8K
09:38 149.39 149.39 149.34 149.39 695.0K
09:39 149.34 149.37 149.34 149.34 648.4K
09:40 149.32 149.55 149.32 149.55 1,202.6K
09:41 149.47 149.51 149.42 149.51 697.8K
09:42 149.56 149.67 149.56 149.67 705.0K
09:43 149.70 149.70 149.69 149.69 766.4K
09:44 149.69 149.90 149.69 149.90 1,068.1K
09:45 149.97 149.97 149.75 149.75 1,003.3K
09:46 149.82 149.82 149.78 149.78 677.9K
09:47 149.83 149.86 149.80 149.86 799.9K
09:48 149.85 149.89 149.78 149.78 895.5K
09:49 149.86 149.98 149.84 149.98 1,091.5K
09:50 149.92 149.93 149.85 149.85 748.4K
09:51 149.86 149.90 149.76 149.78 1,153.4K
09:52 149.84 149.97 149.84 149.97 543.2K
09:53 149.98 150.05 149.97 150.05 679.5K
09:54 150.11 150.12 150.06 150.06 745.2K
09:55 150.07 150.09 150.02 150.02 833.4K
09:56 150.00 150.00 149.94 149.98 1,201.8K
09:57 149.98 149.99 149.92 149.92 878.0K
09:58 149.97 149.97 149.83 149.83 616.8K
09:59 149.82 149.83 149.72 149.72 578.2K
10:00 149.73 149.81 149.73 149.79 687.7K
10:01 149.85 149.88 149.82 149.88 547.9K
10:02 149.91 149.91 149.86 149.87 689.2K
10:03 149.87 149.91 149.87 149.89 779.1K
10:04 149.92 149.95 149.91 149.95 494.4K
10:05 149.99 150.15 149.99 150.15 1,046.4K
10:06 150.09 150.09 150.08 150.08 753.1K
10:07 150.08 150.09 149.91 149.91 812.1K
10:08 149.94 149.96 149.92 149.96 643.9K
10:09 149.95 149.98 149.95 149.98 492.8K
10:10 149.86 149.94 149.85 149.85 746.7K
10:11 149.77 149.81 149.77 149.81 666.5K
10:12 149.88 150.00 149.88 150.00 633.1K
10:13 149.98 150.01 149.95 149.95 553.4K
10:14 149.93 149.93 149.88 149.88 536.5K
10:15 149.86 149.92 149.86 149.92 446.8K
10:16 149.87 149.87 149.83 149.87 805.0K
10:17 149.87 149.87 149.79 149.79 566.8K
10:18 149.76 149.86 149.76 149.86 726.3K
10:19 149.91 149.91 149.88 149.89 520.3K
10:20 149.91 149.98 149.91 149.98 397.6K
10:21 149.99 150.02 149.99 150.02 473.5K
10:22 150.09 150.11 150.07 150.07 740.6K
10:23 150.03 150.03 149.89 149.89 819.7K
10:24 149.83 149.86 149.80 149.86 822.1K
10:25 149.88 149.90 149.86 149.90 538.3K
10:26 149.90 149.90 149.83 149.86 568.7K
10:27 149.87 149.99 149.87 149.99 542.0K
10:28 149.95 149.96 149.93 149.96 436.8K
10:29 149.94 149.94 149.90 149.90 661.3K
10:30 149.93 149.93 149.86 149.88 579.9K
10:31 149.88 149.91 149.85 149.90 494.7K
10:32 149.86 149.88 149.83 149.88 747.3K
10:33 149.88 149.91 149.83 149.83 695.4K
10:34 149.78 149.81 149.77 149.81 619.5K
10:35 149.80 149.87 149.80 149.87 502.0K
10:36 149.89 150.02 149.89 150.02 490.8K
10:37 149.97 150.06 149.96 150.06 381.3K
10:38 150.05 150.13 150.05 150.11 357.6K
10:39 150.09 150.12 150.08 150.11 383.1K
10:40 150.07 150.07 150.02 150.02 527.1K
10:41 150.01 150.07 150.01 150.02 368.6K
10:42 150.01 150.01 149.95 149.99 443.0K
10:43 149.93 150.01 149.93 150.01 594.3K
10:44 149.96 149.96 149.92 149.92 509.0K
10:45 149.94 150.00 149.94 150.00 429.2K
10:46 150.03 150.03 149.99 150.00 385.5K
10:47 149.98 149.99 149.95 149.95 551.0K
10:48 149.97 149.97 149.91 149.93 329.2K
10:49 149.88 149.90 149.86 149.90 462.8K
10:50 149.88 149.88 149.84 149.84 470.0K
10:51 149.76 149.78 149.76 149.78 543.9K
10:52 149.80 149.82 149.77 149.77 370.5K
10:53 149.79 149.85 149.79 149.83 525.5K
10:54 149.85 149.99 149.85 149.99 476.4K
10:55 149.99 149.99 149.96 149.99 424.1K
10:56 150.00 150.00 149.96 149.96 436.0K
10:57 149.96 150.02 149.96 150.02 470.4K
10:58 150.04 150.04 150.01 150.01 504.3K
10:59 150.01 150.01 149.99 150.00 485.5K
11:00 150.04 150.04 150.01 150.03 653.7K
11:01 150.02 150.03 149.98 149.98 543.4K
11:02 149.98 150.04 149.98 150.01 708.6K
11:03 149.92 149.96 149.92 149.96 736.1K
11:04 149.94 149.95 149.90 149.90 462.5K
11:05 149.90 149.90 149.83 149.83 383.1K
11:06 149.80 149.85 149.80 149.80 574.5K
11:07 149.82 149.82 149.80 149.80 332.8K
11:08 149.76 149.79 149.74 149.74 539.5K
11:09 149.73 149.86 149.73 149.86 561.6K
11:10 149.91 149.91 149.83 149.83 492.0K
11:11 149.84 149.85 149.76 149.76 505.4K
11:12 149.70 149.70 149.68 149.68 460.4K
11:13 149.69 149.71 149.69 149.71 289.4K
11:14 149.72 149.73 149.70 149.72 300.7K
11:15 149.72 149.72 149.70 149.70 303.7K
11:16 149.67 149.69 149.66 149.69 394.8K
11:17 149.70 149.75 149.70 149.75 369.8K
11:18 149.75 149.77 149.74 149.77 329.0K
11:19 149.76 149.76 149.71 149.72 335.3K
11:20 149.73 149.74 149.71 149.73 361.1K
11:21 149.74 149.74 149.68 149.68 462.8K
11:22 149.70 149.72 149.70 149.71 328.1K
11:23 149.71 149.72 149.69 149.69 510.6K
11:24 149.67 149.68 149.66 149.66 375.3K
11:25 149.66 149.68 149.66 149.66 318.4K
11:26 149.66 149.66 149.52 149.52 547.8K
11:27 149.50 149.50 149.41 149.43 409.8K
11:28 149.43 149.43 149.41 149.43 451.8K
11:29 149.45 149.48 149.45 149.48 326.3K
11:30 149.47 149.49 149.47 149.49 358.5K
11:31 149.56 149.68 149.56 149.68 581.5K
11:32 149.67 149.72 149.67 149.72 427.7K
11:33 149.71 149.71 149.64 149.64 484.9K
11:34 149.64 149.65 149.59 149.59 374.0K
11:35 149.56 149.57 149.50 149.50 462.3K
11:36 149.52 149.52 149.41 149.41 273.8K
11:37 149.33 149.34 149.29 149.29 508.1K
11:38 149.28 149.28 149.24 149.24 450.9K
11:39 149.25 149.25 149.24 149.25 372.0K
11:40 149.24 149.24 149.08 149.11 709.1K
11:41 149.16 149.23 149.16 149.21 456.7K
11:42 149.22 149.35 149.22 149.35 375.4K
11:43 149.37 149.40 149.37 149.40 311.4K
11:44 149.42 149.46 149.42 149.46 438.4K
11:45 149.45 149.49 149.44 149.49 348.7K
11:46 149.49 149.59 149.49 149.57 501.5K
11:47 149.55 149.55 149.52 149.52 292.1K
11:48 149.51 149.51 149.45 149.45 292.9K
11:49 149.45 149.50 149.45 149.50 289.6K
11:50 149.51 149.57 149.51 149.57 259.8K
11:51 149.55 149.57 149.55 149.57 246.1K
11:52 149.56 149.59 149.56 149.58 248.7K
11:53 149.57 149.61 149.57 149.61 337.1K
11:54 149.60 149.68 149.60 149.68 545.0K
11:55 149.64 149.68 149.64 149.68 318.0K
11:56 149.68 149.68 149.64 149.64 372.7K
11:57 149.63 149.64 149.61 149.64 359.1K
11:58 149.62 149.65 149.62 149.65 283.3K
11:59 149.66 149.71 149.66 149.71 219.7K
12:00 149.71 149.73 149.71 149.73 340.5K
12:01 149.72 149.72 149.68 149.69 263.5K
12:02 149.68 149.70 149.68 149.70 304.7K
12:03 149.69 149.75 149.69 149.75 338.4K
12:04 149.77 149.78 149.77 149.78 354.4K
12:05 149.77 149.80 149.77 149.80 220.2K
12:06 149.79 149.81 149.79 149.81 236.3K
12:07 149.81 149.83 149.80 149.83 256.9K
12:08 149.83 149.84 149.82 149.84 258.6K
12:09 149.85 149.86 149.84 149.84 258.6K
12:10 149.84 149.89 149.84 149.89 345.9K
12:11 149.86 149.88 149.86 149.87 289.8K
12:12 149.85 149.85 149.82 149.82 315.0K
12:13 149.79 149.79 149.69 149.69 389.2K
12:14 149.67 149.71 149.66 149.71 357.0K
12:15 149.73 149.76 149.73 149.75 230.0K
12:16 149.75 149.75 149.71 149.71 290.9K
12:17 149.67 149.71 149.67 149.71 353.0K
12:18 149.73 149.73 149.72 149.73 266.1K
12:19 149.74 149.75 149.74 149.75 360.8K
12:20 149.77 149.79 149.77 149.79 296.3K
12:21 149.77 149.81 149.77 149.81 210.5K
12:22 149.81 149.85 149.81 149.85 274.5K
12:23 149.84 149.86 149.84 149.86 209.2K
12:24 149.89 149.89 149.86 149.86 262.1K
12:25 149.86 149.86 149.83 149.83 179.4K
12:26 149.85 149.86 149.84 149.84 222.8K
12:27 149.85 149.86 149.85 149.86 197.6K
12:28 149.92 149.92 149.91 149.92 310.1K
12:29 149.93 149.93 149.92 149.93 217.7K
12:30 149.93 149.93 149.84 149.84 402.9K
12:31 149.85 149.85 149.79 149.79 304.2K
12:32 149.79 149.82 149.79 149.81 240.9K
12:33 149.81 149.83 149.81 149.82 219.5K
12:34 149.83 149.84 149.83 149.84 181.9K
12:35 149.84 149.88 149.84 149.87 470.5K
12:36 149.87 149.89 149.87 149.89 276.0K
12:37 149.90 149.90 149.89 149.89 243.5K
12:38 149.88 149.88 149.86 149.86 235.9K
12:39 149.86 149.87 149.82 149.82 293.2K
12:40 149.81 149.84 149.81 149.83 372.4K
12:41 149.83 149.87 149.83 149.87 302.6K
12:42 149.88 149.88 149.84 149.84 260.6K
12:43 149.83 149.83 149.80 149.80 269.6K
12:44 149.79 149.81 149.78 149.78 298.2K
12:45 149.77 149.78 149.77 149.78 231.0K
12:46 149.76 149.76 149.72 149.72 257.0K
12:47 149.70 149.70 149.67 149.67 317.9K
12:48 149.65 149.66 149.64 149.66 391.3K
12:49 149.68 149.72 149.68 149.71 299.7K
12:50 149.69 149.69 149.67 149.69 249.9K
12:51 149.68 149.73 149.68 149.73 290.5K
12:52 149.73 149.73 149.68 149.68 206.4K
12:53 149.69 149.69 149.62 149.64 305.6K
12:54 149.65 149.65 149.63 149.64 160.9K
12:55 149.64 149.64 149.63 149.64 259.2K
12:56 149.64 149.69 149.64 149.69 390.7K
12:57 149.68 149.68 149.63 149.63 335.4K
12:58 149.63 149.63 149.61 149.61 253.1K
12:59 149.54 149.56 149.54 149.55 363.8K
13:00 149.57 149.65 149.56 149.65 258.6K
13:01 149.66 149.68 149.66 149.67 266.1K
13:02 149.67 149.67 149.61 149.63 307.9K
13:03 149.64 149.67 149.64 149.65 223.6K
13:04 149.63 149.63 149.62 149.63 247.5K
13:05 149.63 149.63 149.56 149.59 394.4K
13:06 149.57 149.60 149.57 149.60 357.0K
13:07 149.60 149.62 149.60 149.62 217.9K
13:08 149.62 149.63 149.62 149.62 151.9K
13:09 149.63 149.71 149.63 149.71 414.3K
13:10 149.69 149.69 149.61 149.61 426.4K
13:11 149.61 149.64 149.60 149.64 226.0K
13:12 149.65 149.66 149.62 149.62 286.2K
13:13 149.61 149.61 149.59 149.59 151.2K
13:14 149.60 149.62 149.60 149.62 289.3K
13:15 149.62 149.62 149.59 149.59 300.9K
13:16 149.56 149.56 149.54 149.56 229.3K
13:17 149.56 149.56 149.55 149.55 196.4K
13:18 149.55 149.55 149.55 149.55 182.5K
13:19 149.55 149.56 149.54 149.56 178.6K
13:20 149.57 149.58 149.57 149.57 191.0K
13:21 149.57 149.60 149.57 149.60 222.0K
13:22 149.63 149.63 149.60 149.61 186.4K
13:23 149.61 149.65 149.61 149.65 257.6K
13:24 149.63 149.64 149.63 149.64 246.4K
13:25 149.64 149.65 149.64 149.65 281.5K
13:26 149.69 149.70 149.68 149.70 367.8K
13:27 149.70 149.72 149.70 149.72 195.5K
13:28 149.71 149.71 149.69 149.69 397.8K
13:29 149.69 149.70 149.69 149.70 205.1K
13:30 149.71 149.72 149.71 149.72 238.4K
13:31 149.71 149.77 149.71 149.77 242.7K
13:32 149.77 149.81 149.77 149.81 231.8K
13:33 149.81 149.82 149.79 149.82 219.6K
13:34 149.85 149.86 149.83 149.86 361.1K
13:35 149.86 149.86 149.82 149.82 359.5K
13:36 149.81 149.87 149.81 149.87 215.9K
13:37 149.88 149.90 149.88 149.90 355.9K
13:38 149.87 149.89 149.87 149.88 413.0K
13:39 149.88 149.88 149.85 149.85 285.9K
13:40 149.86 149.86 149.86 149.86 288.4K
13:41 149.87 149.87 149.86 149.86 247.3K
13:42 149.81 149.82 149.81 149.82 233.4K
13:43 149.81 149.82 149.80 149.80 251.4K
13:44 149.79 149.82 149.79 149.81 322.0K
13:45 149.80 149.85 149.80 149.85 317.4K
13:46 149.83 149.83 149.79 149.79 418.1K
13:47 149.79 149.82 149.79 149.82 232.7K
13:48 149.82 149.84 149.82 149.84 290.7K
13:49 149.82 149.82 149.80 149.80 194.1K
13:50 149.81 149.81 149.81 149.81 293.1K
13:51 149.81 149.81 149.78 149.78 215.0K
13:52 149.78 149.78 149.78 149.78 223.6K
13:53 149.77 149.77 149.75 149.75 154.0K
13:54 149.75 149.75 149.75 149.75 205.4K
13:55 149.76 149.76 149.74 149.75 158.0K
13:56 149.77 149.78 149.76 149.76 214.4K
13:57 149.75 149.75 149.72 149.72 231.9K
13:58 149.76 149.79 149.76 149.79 275.3K
13:59 149.80 149.80 149.78 149.78 180.0K
14:00 149.79 149.79 149.77 149.78 209.8K
14:01 149.77 149.79 149.77 149.79 271.4K
14:02 149.78 149.79 149.77 149.79 207.2K
14:03 149.79 149.79 149.70 149.70 329.4K
14:04 149.66 149.66 149.59 149.59 487.9K
14:05 149.59 149.59 149.57 149.57 240.1K
14:06 149.52 149.53 149.51 149.52 326.5K
14:07 149.52 149.55 149.52 149.55 231.3K
14:08 149.55 149.61 149.55 149.61 375.6K
14:09 149.60 149.62 149.60 149.62 236.0K
14:10 149.62 149.64 149.62 149.64 244.0K
14:11 149.64 149.66 149.64 149.66 170.1K
14:12 149.68 149.75 149.68 149.74 517.9K
14:13 149.73 149.75 149.73 149.74 164.7K
14:14 149.75 149.76 149.70 149.70 324.6K
14:15 149.68 149.68 149.67 149.68 164.8K
14:16 149.65 149.65 149.59 149.61 336.0K
14:17 149.61 149.64 149.61 149.64 193.6K
14:18 149.64 149.64 149.59 149.59 192.5K
14:19 149.57 149.57 149.57 149.57 204.2K
14:20 149.57 149.62 149.57 149.58 219.2K
14:21 149.59 149.59 149.59 149.59 173.2K
14:22 149.57 149.60 149.57 149.60 265.2K
14:23 149.60 149.61 149.60 149.61 213.1K
14:24 149.61 149.62 149.61 149.62 226.6K
14:25 149.63 149.66 149.63 149.65 233.4K
14:26 149.63 149.63 149.62 149.63 237.4K
14:27 149.64 149.65 149.64 149.65 168.4K
14:28 149.65 149.65 149.61 149.62 367.4K
14:29 149.61 149.62 149.61 149.62 205.6K
14:30 149.62 149.62 149.58 149.58 325.1K
14:31 149.57 149.60 149.57 149.60 175.5K
14:32 149.60 149.60 149.57 149.57 189.7K
14:33 149.58 149.61 149.58 149.60 170.5K
14:34 149.59 149.60 149.59 149.59 304.7K
14:35 149.58 149.58 149.57 149.57 178.5K
14:36 149.58 149.59 149.58 149.59 172.3K
14:37 149.48 149.48 149.44 149.44 635.6K
14:38 149.44 149.44 149.42 149.42 379.1K
14:39 149.44 149.44 149.42 149.42 258.4K
14:40 149.40 149.40 149.37 149.38 454.6K
14:41 149.35 149.35 149.28 149.30 355.3K
14:42 149.30 149.40 149.30 149.39 510.7K
14:43 149.45 149.49 149.45 149.49 297.4K
14:44 149.49 149.49 149.46 149.46 224.4K
14:45 149.50 149.55 149.50 149.55 403.8K
14:46 149.55 149.56 149.55 149.56 186.1K
14:47 149.60 149.61 149.59 149.61 397.6K
14:48 149.62 149.63 149.61 149.63 169.4K
14:49 149.64 149.68 149.64 149.68 317.4K
14:50 149.64 149.64 149.61 149.61 278.6K
14:51 149.61 149.61 149.59 149.59 218.9K
14:52 149.59 149.60 149.59 149.59 180.3K
14:53 149.60 149.61 149.58 149.58 309.0K
14:54 149.56 149.56 149.55 149.56 280.7K
14:55 149.56 149.58 149.56 149.57 351.8K
14:56 149.59 149.60 149.59 149.59 273.3K
14:57 149.61 149.61 149.59 149.59 249.5K
14:58 149.59 149.59 149.52 149.52 320.2K
14:59 149.53 149.53 149.51 149.53 367.2K
15:00 149.56 149.56 149.55 149.55 347.5K
15:01 149.54 149.57 149.53 149.57 276.3K
15:02 149.58 149.64 149.58 149.64 448.2K
15:03 149.63 149.64 149.62 149.62 206.7K
15:04 149.60 149.63 149.60 149.63 403.4K
15:05 149.62 149.62 149.61 149.61 270.6K
15:06 149.61 149.63 149.61 149.62 331.9K
15:07 149.62 149.63 149.61 149.63 294.7K
15:08 149.60 149.63 149.60 149.63 248.3K
15:09 149.62 149.64 149.62 149.63 276.2K
15:10 149.64 149.64 149.61 149.62 193.7K
15:11 149.62 149.63 149.62 149.62 303.9K
15:12 149.59 149.60 149.59 149.60 304.8K
15:13 149.61 149.64 149.61 149.63 312.5K
15:14 149.64 149.65 149.64 149.65 260.2K
15:15 149.64 149.64 149.61 149.62 465.1K
15:16 149.60 149.64 149.60 149.64 533.8K
15:17 149.67 149.68 149.66 149.68 518.9K
15:18 149.68 149.71 149.68 149.71 338.8K
15:19 149.70 149.70 149.66 149.66 451.3K
15:20 149.67 149.68 149.67 149.67 331.7K
15:21 149.67 149.69 149.67 149.69 438.3K
15:22 149.67 149.67 149.63 149.66 504.3K
15:23 149.67 149.67 149.63 149.63 320.1K
15:24 149.64 149.67 149.64 149.67 300.6K
15:25 149.69 149.73 149.69 149.73 373.2K
15:26 149.72 149.72 149.71 149.72 313.8K
15:27 149.73 149.74 149.72 149.72 367.2K
15:28 149.71 149.73 149.71 149.73 315.9K
15:29 149.73 149.73 149.73 149.73 432.9K
15:30 149.76 149.79 149.76 149.79 628.4K
15:31 149.83 149.89 149.83 149.87 663.9K
15:32 149.88 149.88 149.87 149.88 413.0K
15:33 149.87 149.88 149.86 149.88 416.5K
15:34 149.89 149.89 149.87 149.87 585.9K
15:35 149.85 149.87 149.85 149.87 439.6K
15:36 149.85 149.86 149.84 149.86 473.4K
15:37 149.86 149.93 149.86 149.92 633.5K
15:38 149.91 149.91 149.87 149.88 441.5K
15:39 149.88 149.89 149.88 149.88 360.9K
15:40 149.87 149.89 149.86 149.86 758.9K
15:41 149.87 149.89 149.87 149.87 773.9K
15:42 149.86 149.86 149.85 149.85 593.4K
15:43 149.84 149.89 149.84 149.89 717.1K
15:44 149.89 149.89 149.86 149.86 626.4K
15:45 149.86 149.86 149.83 149.84 593.6K
15:46 149.84 149.84 149.81 149.81 1,045.4K
15:47 149.82 149.82 149.80 149.80 583.7K
15:48 149.82 149.83 149.82 149.83 677.6K
15:49 149.83 149.83 149.78 149.78 769.0K
15:50 149.75 149.75 149.64 149.64 1,499.4K
15:51 149.62 149.64 149.62 149.63 1,138.3K
15:52 149.67 149.69 149.67 149.69 1,130.0K
15:53 149.74 149.75 149.73 149.75 1,134.4K
15:54 149.72 149.74 149.72 149.73 1,176.9K
15:55 149.75 149.76 149.74 149.75 1,792.7K
15:56 149.83 149.88 149.83 149.88 2,439.9K
15:57 149.88 149.90 149.88 149.90 2,251.9K
15:58 149.89 149.89 149.87 149.87 2,970.0K
15:59 149.85 149.86 149.82 149.82 3,992.0K
16:00 149.86 149.86 149.82 149.82 30,893.5K
16:01 149.81 149.82 149.80 149.81 928.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据