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
09:30 151.77 151.77 151.52 151.52 9,231.1K
09:31 151.51 151.83 151.48 151.83 2,692.6K
09:32 151.71 151.76 151.69 151.76 1,246.3K
09:33 151.84 152.03 151.84 152.03 3,860.1K
09:34 152.06 152.13 152.06 152.09 2,043.0K
09:35 152.13 152.23 152.13 152.22 1,883.6K
09:36 152.24 152.24 152.18 152.21 2,068.8K
09:37 152.18 152.23 152.18 152.23 1,322.0K
09:38 152.28 152.28 152.15 152.15 1,436.5K
09:39 152.01 152.01 151.80 151.80 1,588.4K
09:40 151.84 152.02 151.84 152.02 1,505.7K
09:41 151.97 152.01 151.96 152.01 1,488.8K
09:42 152.22 152.28 152.22 152.26 2,072.5K
09:43 152.21 152.21 152.12 152.12 1,325.9K
09:44 152.12 152.18 152.12 152.14 1,003.1K
09:45 152.16 152.40 152.16 152.40 1,855.0K
09:46 152.38 152.61 152.38 152.58 1,393.6K
09:47 152.66 152.73 152.66 152.73 1,263.8K
09:48 152.67 152.67 152.39 152.39 1,424.5K
09:49 152.34 152.34 152.14 152.16 1,247.4K
09:50 152.12 152.28 152.12 152.28 1,114.4K
09:51 152.35 152.44 152.31 152.44 998.1K
09:52 152.42 152.56 152.42 152.56 1,002.6K
09:53 152.58 152.58 152.53 152.53 1,187.8K
09:54 152.49 152.49 152.43 152.43 831.5K
09:55 152.39 152.39 152.21 152.32 999.7K
09:56 152.30 152.30 152.20 152.21 923.0K
09:57 152.28 152.31 152.24 152.31 908.3K
09:58 152.28 152.30 152.25 152.28 986.1K
09:59 152.30 152.30 152.17 152.20 715.7K
10:00 152.23 152.25 152.20 152.20 1,339.2K
10:01 152.17 152.20 152.11 152.13 1,037.2K
10:02 152.08 152.19 152.08 152.19 934.3K
10:03 152.16 152.17 152.05 152.05 1,236.4K
10:04 152.07 152.10 151.97 151.98 1,080.6K
10:05 152.08 152.17 152.08 152.13 1,086.3K
10:06 152.19 152.28 152.19 152.28 722.9K
10:07 152.25 152.25 152.08 152.08 693.2K
10:08 152.01 152.01 151.78 151.78 1,169.3K
10:09 151.63 151.79 151.63 151.75 889.3K
10:10 151.77 151.77 151.56 151.61 1,190.5K
10:11 151.59 151.72 151.59 151.66 911.1K
10:12 151.61 151.81 151.61 151.81 1,021.3K
10:13 151.92 151.94 151.92 151.93 1,097.1K
10:14 151.97 151.97 151.85 151.86 910.3K
10:15 151.95 151.98 151.84 151.84 847.2K
10:16 151.65 151.70 151.65 151.70 739.4K
10:17 151.76 151.76 151.64 151.64 1,323.0K
10:18 151.55 151.59 151.51 151.51 750.1K
10:19 151.57 151.58 151.53 151.57 685.2K
10:20 151.56 151.61 151.56 151.59 750.2K
10:21 151.59 151.59 151.53 151.59 869.6K
10:22 151.46 151.55 151.46 151.50 761.1K
10:23 151.35 151.37 151.28 151.37 956.0K
10:24 151.40 151.40 151.29 151.29 521.7K
10:25 151.19 151.19 151.10 151.15 1,106.6K
10:26 151.14 151.38 151.14 151.38 897.3K
10:27 151.39 151.46 151.39 151.46 715.4K
10:28 151.49 151.49 151.44 151.44 655.8K
10:29 151.46 151.46 151.46 151.46 652.7K
10:30 151.48 151.49 151.48 151.48 853.5K
10:31 151.47 151.51 151.45 151.51 831.0K
10:32 151.47 151.48 151.44 151.46 669.4K
10:33 151.48 151.51 151.44 151.51 736.2K
10:34 151.50 151.58 151.50 151.55 714.7K
10:35 151.53 151.53 151.52 151.53 462.1K
10:36 151.52 151.52 151.46 151.47 585.8K
10:37 151.43 151.51 151.42 151.51 667.9K
10:38 151.63 151.63 151.60 151.63 683.9K
10:39 151.66 151.81 151.66 151.81 683.4K
10:40 151.81 151.81 151.72 151.72 573.4K
10:41 151.66 151.73 151.66 151.73 476.5K
10:42 151.78 151.79 151.77 151.77 604.2K
10:43 151.76 151.82 151.76 151.82 652.0K
10:44 151.84 151.84 151.77 151.77 499.0K
10:45 151.83 151.85 151.83 151.84 668.4K
10:46 151.79 151.79 151.64 151.70 809.1K
10:47 151.76 151.78 151.73 151.73 688.5K
10:48 151.66 151.73 151.66 151.73 720.6K
10:49 151.77 151.78 151.71 151.71 520.0K
10:50 151.75 151.75 151.69 151.69 746.4K
10:51 151.69 151.69 151.57 151.57 414.0K
10:52 151.59 151.59 151.57 151.59 567.9K
10:53 151.57 151.59 151.56 151.56 484.1K
10:54 151.57 151.58 151.55 151.58 734.8K
10:55 151.63 151.63 151.48 151.48 556.4K
10:56 151.49 151.49 151.41 151.43 655.4K
10:57 151.42 151.42 151.32 151.34 646.3K
10:58 151.32 151.33 151.31 151.33 382.2K
10:59 151.36 151.39 151.31 151.38 675.5K
11:00 151.47 151.48 151.41 151.41 847.7K
11:01 151.35 151.41 151.33 151.41 499.6K
11:02 151.40 151.40 151.37 151.37 426.2K
11:03 151.26 151.30 151.26 151.28 478.2K
11:04 151.27 151.28 151.22 151.22 480.7K
11:05 151.22 151.34 151.22 151.34 647.2K
11:06 151.40 151.46 151.40 151.44 681.0K
11:07 151.45 151.45 151.39 151.39 504.8K
11:08 151.40 151.40 151.36 151.36 370.9K
11:09 151.34 151.34 151.24 151.24 658.9K
11:10 151.23 151.29 151.23 151.29 564.9K
11:11 151.31 151.31 151.30 151.30 469.5K
11:12 151.25 151.27 151.18 151.18 835.7K
11:13 151.18 151.19 151.13 151.13 644.1K
11:14 151.18 151.20 151.17 151.20 457.5K
11:15 151.22 151.26 151.21 151.26 410.4K
11:16 151.25 151.29 151.25 151.28 345.9K
11:17 151.26 151.27 151.20 151.22 543.9K
11:18 151.28 151.28 151.22 151.23 424.8K
11:19 151.27 151.27 151.24 151.24 320.6K
11:20 151.27 151.29 151.27 151.29 412.3K
11:21 151.28 151.28 151.26 151.26 422.9K
11:22 151.29 151.33 151.29 151.32 512.5K
11:23 151.34 151.34 151.32 151.33 370.9K
11:24 151.31 151.31 151.25 151.26 408.7K
11:25 151.23 151.23 151.09 151.09 534.2K
11:26 151.07 151.07 151.03 151.03 444.3K
11:27 151.03 151.11 150.99 151.11 564.4K
11:28 151.15 151.15 151.11 151.11 367.0K
11:29 151.09 151.12 151.09 151.11 387.5K
11:30 151.14 151.19 151.14 151.19 498.8K
11:31 151.21 151.27 151.20 151.27 624.8K
11:32 151.26 151.26 151.23 151.24 346.8K
11:33 151.28 151.28 151.26 151.26 539.5K
11:34 151.27 151.28 151.27 151.27 327.6K
11:35 151.35 151.36 151.34 151.35 528.9K
11:36 151.35 151.43 151.35 151.43 411.0K
11:37 151.46 151.46 151.45 151.46 362.6K
11:38 151.40 151.40 151.39 151.40 340.5K
11:39 151.38 151.46 151.37 151.46 405.7K
11:40 151.45 151.45 151.39 151.39 349.1K
11:41 151.38 151.38 151.36 151.36 286.2K
11:42 151.37 151.37 151.33 151.34 310.1K
11:43 151.37 151.37 151.26 151.26 450.1K
11:44 151.23 151.24 151.22 151.24 343.6K
11:45 151.24 151.24 151.20 151.20 446.9K
11:46 151.25 151.25 151.24 151.25 590.2K
11:47 151.24 151.30 151.23 151.30 475.6K
11:48 151.32 151.35 151.32 151.35 593.2K
11:49 151.34 151.36 151.34 151.35 360.3K
11:50 151.40 151.41 151.38 151.38 562.2K
11:51 151.33 151.40 151.33 151.40 372.2K
11:52 151.45 151.45 151.45 151.45 441.8K
11:53 151.49 151.52 151.49 151.52 348.2K
11:54 151.53 151.59 151.53 151.59 469.4K
11:55 151.57 151.57 151.56 151.56 417.6K
11:56 151.56 151.58 151.55 151.58 342.6K
11:57 151.59 151.64 151.59 151.63 528.0K
11:58 151.67 151.67 151.65 151.65 554.1K
11:59 151.63 151.68 151.63 151.68 466.0K
12:00 151.63 151.67 151.63 151.67 397.5K
12:01 151.67 151.75 151.65 151.75 718.9K
12:02 151.76 151.80 151.76 151.80 428.2K
12:03 151.83 151.84 151.80 151.80 649.7K
12:04 151.80 151.85 151.79 151.85 579.6K
12:05 151.87 151.91 151.86 151.90 431.7K
12:06 151.88 151.91 151.87 151.91 436.7K
12:07 151.93 151.93 151.90 151.91 508.4K
12:08 151.91 151.94 151.91 151.94 419.3K
12:09 151.88 151.88 151.86 151.86 421.6K
12:10 151.82 151.82 151.72 151.72 508.8K
12:11 151.72 151.76 151.72 151.76 429.7K
12:12 151.79 151.80 151.79 151.80 467.3K
12:13 151.80 151.86 151.80 151.86 321.9K
12:14 151.84 151.87 151.84 151.86 394.1K
12:15 151.84 151.84 151.83 151.83 348.6K
12:16 151.83 151.90 151.83 151.90 283.9K
12:17 151.91 151.93 151.91 151.92 318.8K
12:18 151.92 151.92 151.91 151.92 358.8K
12:19 151.91 151.91 151.89 151.89 410.8K
12:20 151.96 151.98 151.96 151.97 544.6K
12:21 151.98 151.98 151.95 151.96 301.7K
12:22 152.00 152.02 152.00 152.02 412.8K
12:23 152.02 152.02 152.00 152.00 371.9K
12:24 151.99 151.99 151.96 151.98 611.6K
12:25 151.98 151.98 151.93 151.93 411.7K
12:26 151.95 152.03 151.95 152.03 495.9K
12:27 152.03 152.03 151.98 151.98 338.5K
12:28 151.98 152.00 151.98 152.00 509.6K
12:29 152.00 152.03 152.00 152.03 316.0K
12:30 152.04 152.05 152.04 152.05 395.6K
12:31 152.02 152.02 152.01 152.01 491.0K
12:32 151.97 152.00 151.97 152.00 687.9K
12:33 152.01 152.05 152.01 152.05 481.6K
12:34 152.05 152.06 152.03 152.03 298.6K
12:35 152.03 152.09 152.03 152.03 582.6K
12:36 152.06 152.09 152.06 152.09 363.0K
12:37 152.09 152.11 152.09 152.09 416.7K
12:38 152.09 152.14 152.08 152.12 596.2K
12:39 152.11 152.12 152.09 152.12 341.3K
12:40 152.10 152.10 152.01 152.01 418.8K
12:41 152.00 152.00 151.87 151.87 522.9K
12:42 151.83 151.85 151.81 151.85 408.4K
12:43 151.85 151.85 151.82 151.82 328.5K
12:44 151.80 151.82 151.79 151.81 307.0K
12:45 151.80 151.84 151.79 151.84 262.1K
12:46 151.85 151.86 151.82 151.82 494.0K
12:47 151.80 151.83 151.80 151.82 416.4K
12:48 151.83 151.90 151.83 151.90 422.3K
12:49 151.94 152.00 151.94 152.00 394.0K
12:50 151.97 152.01 151.97 152.01 314.8K
12:51 152.04 152.07 152.01 152.01 385.8K
12:52 152.03 152.03 151.98 151.98 382.5K
12:53 151.98 151.99 151.98 151.98 253.9K
12:54 152.01 152.01 152.00 152.01 247.5K
12:55 152.01 152.03 152.01 152.02 335.3K
12:56 152.00 152.00 151.91 151.91 449.3K
12:57 151.93 151.93 151.87 151.87 240.5K
12:58 151.82 151.85 151.79 151.85 411.2K
12:59 151.86 151.86 151.79 151.79 255.2K
13:00 151.78 151.83 151.78 151.83 465.0K
13:01 151.88 151.95 151.88 151.93 441.4K
13:02 151.94 151.94 151.82 151.82 345.4K
13:03 151.71 151.71 151.70 151.70 305.0K
13:04 151.58 151.58 151.55 151.57 419.4K
13:05 151.67 151.67 151.62 151.62 359.0K
13:06 151.62 151.68 151.62 151.68 440.1K
13:07 151.67 151.70 151.67 151.70 323.6K
13:08 151.78 151.81 151.78 151.80 366.3K
13:09 151.80 151.80 151.77 151.78 328.9K
13:10 151.83 151.83 151.81 151.82 363.0K
13:11 151.83 151.83 151.82 151.82 208.8K
13:12 151.85 151.86 151.84 151.86 297.4K
13:13 151.85 151.85 151.83 151.83 314.8K
13:14 151.85 151.87 151.83 151.83 386.1K
13:15 151.84 151.85 151.82 151.85 286.0K
13:16 151.89 151.89 151.82 151.82 354.0K
13:17 151.81 151.82 151.80 151.80 260.2K
13:18 151.76 151.76 151.58 151.58 585.8K
13:19 151.57 151.67 151.57 151.67 322.2K
13:20 151.69 151.70 151.69 151.69 283.2K
13:21 151.70 151.73 151.70 151.73 334.3K
13:22 151.76 151.76 151.74 151.74 342.4K
13:23 151.77 151.80 151.77 151.80 198.7K
13:24 151.79 151.79 151.77 151.77 233.7K
13:25 151.82 151.82 151.81 151.81 514.5K
13:26 151.81 151.86 151.81 151.86 173.3K
13:27 151.84 151.84 151.81 151.81 189.9K
13:28 151.77 151.77 151.75 151.76 375.8K
13:29 151.73 151.75 151.73 151.74 516.3K
13:30 151.74 151.82 151.74 151.80 364.2K
13:31 151.75 151.75 151.72 151.72 313.2K
13:32 151.73 151.75 151.73 151.74 182.7K
13:33 151.72 151.72 151.65 151.70 233.0K
13:34 151.69 151.69 151.66 151.66 221.8K
13:35 151.67 151.68 151.66 151.66 295.0K
13:36 151.67 151.76 151.67 151.76 323.5K
13:37 151.76 151.76 151.69 151.69 264.2K
13:38 151.65 151.68 151.64 151.68 372.2K
13:39 151.71 151.71 151.70 151.70 223.7K
13:40 151.74 151.78 151.74 151.78 450.0K
13:41 151.80 151.85 151.80 151.85 363.8K
13:42 151.89 151.93 151.89 151.89 482.7K
13:43 151.88 151.90 151.88 151.90 237.4K
13:44 151.90 151.94 151.90 151.94 364.7K
13:45 151.94 151.96 151.94 151.94 261.9K
13:46 151.95 151.96 151.93 151.93 220.2K
13:47 151.93 151.93 151.91 151.92 333.5K
13:48 151.91 151.99 151.90 151.99 631.0K
13:49 152.03 152.06 152.03 152.06 587.6K
13:50 152.05 152.07 152.05 152.07 487.1K
13:51 152.03 152.03 151.99 151.99 591.3K
13:52 151.98 151.98 151.97 151.97 308.4K
13:53 151.98 152.02 151.98 152.02 485.4K
13:54 152.01 152.04 152.01 152.04 269.9K
13:55 152.07 152.11 152.07 152.10 354.8K
13:56 152.10 152.10 152.07 152.09 301.4K
13:57 152.08 152.08 152.06 152.06 257.4K
13:58 152.06 152.09 152.06 152.09 300.8K
13:59 152.07 152.08 152.07 152.08 236.8K
14:00 152.07 152.09 152.07 152.09 394.9K
14:01 152.12 152.13 152.08 152.08 2,791.8K
14:02 152.10 152.11 152.08 152.11 532.5K
14:03 152.11 152.14 152.11 152.14 664.8K
14:04 152.15 152.15 152.12 152.12 597.6K
14:05 152.11 152.13 152.10 152.13 389.1K
14:06 152.13 152.13 151.91 151.91 953.5K
14:07 151.91 151.92 151.87 151.87 374.0K
14:08 151.87 151.89 151.87 151.89 289.4K
14:09 151.89 151.89 151.88 151.89 375.1K
14:10 151.86 151.86 151.83 151.83 683.3K
14:11 151.83 151.89 151.80 151.89 563.5K
14:12 151.89 151.89 151.86 151.86 256.7K
14:13 151.84 151.84 151.81 151.81 352.7K
14:14 151.82 151.84 151.82 151.83 275.7K
14:15 151.80 151.80 151.75 151.77 429.6K
14:16 151.73 151.74 151.72 151.74 395.4K
14:17 151.70 151.70 151.68 151.69 638.9K
14:18 151.66 151.66 151.55 151.56 470.6K
14:19 151.52 151.52 151.48 151.48 422.3K
14:20 151.48 151.48 151.46 151.46 468.5K
14:21 151.48 151.48 151.45 151.45 232.8K
14:22 151.46 151.47 151.45 151.47 213.0K
14:23 151.47 151.49 151.47 151.48 602.5K
14:24 151.50 151.51 151.50 151.50 266.7K
14:25 151.51 151.52 151.50 151.52 212.9K
14:26 151.52 151.59 151.52 151.59 297.9K
14:27 151.64 151.64 151.56 151.56 668.6K
14:28 151.52 151.56 151.52 151.56 353.3K
14:29 151.58 151.65 151.58 151.65 337.6K
14:30 151.63 151.63 151.58 151.58 542.9K
14:31 151.60 151.60 151.60 151.60 352.7K
14:32 151.61 151.61 151.56 151.56 559.8K
14:33 151.50 151.53 151.50 151.53 479.0K
14:34 151.54 151.56 151.54 151.56 381.9K
14:35 151.54 151.57 151.54 151.57 404.0K
14:36 151.59 151.62 151.59 151.62 417.0K
14:37 151.61 151.61 151.58 151.58 261.1K
14:38 151.58 151.62 151.58 151.62 448.7K
14:39 151.61 151.61 151.58 151.61 478.5K
14:40 151.61 151.61 151.54 151.54 466.2K
14:41 151.55 151.55 151.53 151.54 259.5K
14:42 151.55 151.56 151.50 151.50 412.4K
14:43 151.49 151.51 151.49 151.51 334.3K
14:44 151.53 151.53 151.47 151.47 318.1K
14:45 151.48 151.49 151.48 151.49 210.3K
14:46 151.48 151.51 151.46 151.51 362.1K
14:47 151.52 151.54 151.52 151.54 266.7K
14:48 151.55 151.58 151.55 151.56 322.5K
14:49 151.57 151.58 151.57 151.58 318.9K
14:50 151.59 151.60 151.58 151.58 425.0K
14:51 151.59 151.62 151.59 151.62 529.4K
14:52 151.61 151.61 151.57 151.57 356.9K
14:53 151.60 151.65 151.60 151.65 358.8K
14:54 151.65 151.66 151.64 151.64 321.3K
14:55 151.64 151.64 151.60 151.60 302.8K
14:56 151.60 151.60 151.57 151.57 285.5K
14:57 151.59 151.59 151.58 151.58 393.8K
14:58 151.59 151.59 151.56 151.56 316.9K
14:59 151.59 151.62 151.59 151.59 386.6K
15:00 151.62 151.70 151.62 151.70 576.1K
15:01 151.70 151.73 151.70 151.73 671.9K
15:02 151.73 151.73 151.72 151.73 426.9K
15:03 151.74 151.75 151.74 151.75 422.3K
15:04 151.73 151.74 151.72 151.73 325.6K
15:05 151.74 151.74 151.73 151.74 395.3K
15:06 151.74 151.76 151.72 151.76 390.9K
15:07 151.74 151.75 151.74 151.75 404.7K
15:08 151.76 151.83 151.76 151.83 448.7K
15:09 151.86 151.88 151.86 151.88 1,442.6K
15:10 151.87 151.89 151.87 151.88 391.5K
15:11 151.89 151.89 151.84 151.84 474.5K
15:12 151.83 151.89 151.83 151.89 274.7K
15:13 151.88 151.96 151.88 151.96 606.5K
15:14 151.94 151.94 151.91 151.91 417.8K
15:15 151.93 151.93 151.91 151.91 415.6K
15:16 151.94 151.95 151.83 151.86 683.5K
15:17 151.85 151.87 151.85 151.85 247.9K
15:18 151.87 151.88 151.86 151.88 378.8K
15:19 151.89 151.91 151.89 151.91 462.8K
15:20 151.92 151.95 151.92 151.95 271.5K
15:21 151.93 151.94 151.93 151.93 407.2K
15:22 151.96 151.98 151.95 151.98 490.2K
15:23 151.97 151.97 151.94 151.97 612.7K
15:24 151.97 151.97 151.97 151.97 360.8K
15:25 151.97 151.97 151.93 151.93 638.9K
15:26 151.93 151.94 151.93 151.94 668.2K
15:27 151.95 152.00 151.95 152.00 527.9K
15:28 152.00 152.00 152.00 152.00 422.8K
15:29 151.98 152.00 151.98 152.00 1,018.6K
15:30 152.02 152.02 151.97 151.97 752.6K
15:31 152.04 152.12 152.04 152.12 1,138.9K
15:32 152.10 152.12 152.09 152.09 670.7K
15:33 152.10 152.10 152.09 152.10 904.7K
15:34 152.05 152.06 152.02 152.06 859.1K
15:35 152.07 152.08 152.06 152.06 534.7K
15:36 151.99 152.03 151.99 152.02 809.7K
15:37 152.05 152.07 152.05 152.06 677.1K
15:38 152.07 152.10 152.05 152.06 623.3K
15:39 152.05 152.05 151.97 151.97 806.3K
15:40 151.97 151.99 151.97 151.99 764.1K
15:41 152.00 152.00 151.99 151.99 666.9K
15:42 151.99 151.99 151.96 151.97 523.1K
15:43 151.98 151.98 151.96 151.96 584.5K
15:44 152.00 152.03 151.99 152.03 582.2K
15:45 152.04 152.05 152.02 152.05 1,029.6K
15:46 152.06 152.06 152.02 152.02 820.9K
15:47 152.01 152.01 151.99 152.00 744.9K
15:48 152.01 152.01 151.99 151.99 971.5K
15:49 151.97 151.98 151.96 151.96 1,152.9K
15:50 151.96 151.96 151.87 151.87 2,082.9K
15:51 151.90 151.95 151.88 151.95 1,534.0K
15:52 151.91 151.94 151.91 151.94 1,290.6K
15:53 151.95 151.95 151.90 151.90 1,189.2K
15:54 151.89 151.89 151.86 151.88 1,662.5K
15:55 151.90 151.93 151.90 151.90 2,475.0K
15:56 151.85 151.85 151.82 151.85 2,294.2K
15:57 151.81 151.82 151.81 151.81 2,485.7K
15:58 151.80 151.81 151.80 151.81 3,549.1K
15:59 151.84 151.89 151.84 151.89 5,910.8K
16:00 151.88 151.88 151.87 151.87 25,194.2K
16:01 151.86 151.86 151.85 151.86 2,016.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据