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
09:30 153.04 153.25 152.99 153.16 7,911.7K
09:31 153.28 153.28 153.03 153.03 1,657.4K
09:32 153.13 153.15 153.05 153.05 1,673.7K
09:33 153.07 153.07 153.00 153.07 1,562.3K
09:34 153.01 153.01 152.90 152.92 1,179.7K
09:35 152.74 152.91 152.74 152.91 1,137.9K
09:36 152.88 152.96 152.88 152.96 1,110.7K
09:37 152.93 153.10 152.83 153.10 1,239.6K
09:38 153.19 153.24 153.19 153.24 1,106.2K
09:39 153.16 153.25 153.16 153.25 1,024.1K
09:40 153.25 153.25 153.10 153.15 1,145.9K
09:41 153.14 153.40 153.14 153.40 1,230.7K
09:42 153.45 153.73 153.45 153.71 1,588.5K
09:43 153.76 153.79 153.73 153.77 1,031.9K
09:44 153.79 153.83 153.77 153.77 1,307.3K
09:45 153.73 153.89 153.73 153.89 1,318.8K
09:46 153.95 154.00 153.91 154.00 1,600.2K
09:47 154.03 154.12 154.03 154.12 968.5K
09:48 154.09 154.17 154.09 154.10 1,085.0K
09:49 154.13 154.13 154.05 154.11 904.9K
09:50 154.09 154.14 154.06 154.14 805.3K
09:51 154.14 154.14 154.13 154.14 696.6K
09:52 154.11 154.11 154.03 154.03 871.7K
09:53 154.04 154.06 154.03 154.03 1,064.1K
09:54 154.01 154.02 153.86 153.92 1,053.7K
09:55 153.76 153.76 153.69 153.73 946.5K
09:56 153.64 153.64 153.60 153.60 728.8K
09:57 153.49 153.49 153.45 153.45 834.7K
09:58 153.46 153.71 153.46 153.71 733.4K
09:59 153.72 153.76 153.72 153.72 671.1K
10:00 153.78 153.94 153.78 153.94 921.5K
10:01 153.88 153.88 153.82 153.82 1,110.0K
10:02 153.79 153.84 153.74 153.74 1,186.0K
10:03 153.70 153.86 153.70 153.82 811.7K
10:04 153.81 153.81 153.68 153.69 663.4K
10:05 153.77 153.77 153.64 153.68 1,078.7K
10:06 153.71 153.77 153.71 153.72 807.7K
10:07 153.72 153.83 153.72 153.83 742.2K
10:08 153.88 153.88 153.58 153.58 1,192.0K
10:09 153.43 153.44 153.33 153.39 1,215.7K
10:10 153.47 153.54 153.46 153.48 1,141.2K
10:11 153.60 153.60 153.56 153.60 748.4K
10:12 153.57 153.58 153.54 153.54 699.4K
10:13 153.47 153.47 153.42 153.47 546.2K
10:14 153.47 153.47 153.35 153.35 685.5K
10:15 153.36 153.44 153.31 153.44 638.3K
10:16 153.45 153.50 153.45 153.50 501.0K
10:17 153.60 153.66 153.58 153.66 782.2K
10:18 153.70 153.70 153.62 153.62 535.6K
10:19 153.62 153.65 153.61 153.61 504.5K
10:20 153.52 153.52 153.40 153.40 764.3K
10:21 153.32 153.38 153.32 153.34 543.9K
10:22 153.20 153.25 153.17 153.25 705.5K
10:23 153.25 153.28 153.25 153.25 571.9K
10:24 153.27 153.35 153.26 153.35 615.3K
10:25 153.36 153.43 153.35 153.43 467.6K
10:26 153.45 153.48 153.43 153.43 551.1K
10:27 153.44 153.44 153.31 153.31 539.4K
10:28 153.28 153.38 153.28 153.38 659.6K
10:29 153.40 153.40 153.33 153.37 506.3K
10:30 153.29 153.40 153.29 153.40 689.0K
10:31 153.46 153.48 153.46 153.47 531.1K
10:32 153.44 153.45 153.41 153.45 522.5K
10:33 153.49 153.57 153.49 153.56 603.4K
10:34 153.56 153.69 153.56 153.62 1,052.5K
10:35 153.61 153.65 153.61 153.65 384.4K
10:36 153.66 153.66 153.59 153.60 399.8K
10:37 153.59 153.59 153.58 153.58 422.5K
10:38 153.58 153.60 153.55 153.55 440.0K
10:39 153.51 153.54 153.49 153.54 451.8K
10:40 153.57 153.57 153.55 153.55 389.9K
10:41 153.53 153.53 153.51 153.51 789.7K
10:42 153.51 153.51 153.45 153.45 463.3K
10:43 153.49 153.49 153.46 153.47 408.1K
10:44 153.50 153.54 153.50 153.53 499.8K
10:45 153.53 153.61 153.52 153.61 576.3K
10:46 153.68 153.70 153.67 153.70 836.5K
10:47 153.71 153.75 153.71 153.75 540.5K
10:48 153.77 153.77 153.74 153.77 432.2K
10:49 153.80 153.82 153.80 153.82 422.4K
10:50 153.78 153.79 153.75 153.78 687.7K
10:51 153.82 153.87 153.82 153.87 903.7K
10:52 153.87 153.87 153.85 153.86 553.9K
10:53 153.84 153.89 153.84 153.89 623.9K
10:54 153.88 154.04 153.88 154.04 864.6K
10:55 154.06 154.10 154.05 154.10 729.6K
10:56 154.15 154.15 154.12 154.12 869.4K
10:57 154.18 154.18 154.13 154.15 463.6K
10:58 154.16 154.26 154.16 154.26 355.2K
10:59 154.25 154.28 154.25 154.28 503.2K
11:00 154.28 154.29 154.25 154.25 584.1K
11:01 154.34 154.40 154.34 154.40 946.6K
11:02 154.40 154.40 154.25 154.25 723.7K
11:03 154.27 154.29 154.25 154.27 698.8K
11:04 154.26 154.26 154.24 154.25 452.3K
11:05 154.22 154.23 154.19 154.20 488.1K
11:06 154.21 154.21 154.17 154.17 524.2K
11:07 154.14 154.14 154.10 154.12 609.3K
11:08 154.16 154.16 154.07 154.07 438.2K
11:09 154.02 154.04 154.02 154.04 439.2K
11:10 154.07 154.14 154.07 154.12 473.7K
11:11 154.02 154.02 153.99 153.99 476.0K
11:12 153.98 153.98 153.95 153.96 400.5K
11:13 153.99 154.01 153.99 154.00 395.8K
11:14 154.00 154.00 153.97 153.97 487.5K
11:15 153.95 153.95 153.86 153.87 723.7K
11:16 153.92 153.96 153.92 153.94 697.4K
11:17 153.98 153.98 153.94 153.95 415.2K
11:18 153.98 154.08 153.98 154.08 603.9K
11:19 154.06 154.09 154.05 154.05 354.0K
11:20 154.02 154.05 154.01 154.05 415.6K
11:21 154.05 154.16 154.05 154.11 603.4K
11:22 154.11 154.11 154.04 154.04 749.7K
11:23 153.97 153.97 153.94 153.94 515.7K
11:24 153.94 153.97 153.94 153.97 351.4K
11:25 153.96 153.97 153.96 153.97 369.5K
11:26 153.90 153.90 153.88 153.90 424.0K
11:27 153.88 153.88 153.86 153.88 571.2K
11:28 153.89 153.90 153.89 153.90 306.0K
11:29 153.90 153.91 153.89 153.91 402.5K
11:30 153.90 153.90 153.86 153.87 496.6K
11:31 153.83 153.83 153.80 153.80 435.2K
11:32 153.81 153.82 153.71 153.71 532.2K
11:33 153.71 153.71 153.70 153.71 528.4K
11:34 153.73 153.75 153.73 153.75 424.4K
11:35 153.77 153.89 153.77 153.89 514.4K
11:36 153.90 153.90 153.86 153.86 488.6K
11:37 153.84 153.84 153.75 153.75 485.6K
11:38 153.78 153.78 153.74 153.76 439.5K
11:39 153.76 153.76 153.75 153.75 616.6K
11:40 153.77 153.82 153.71 153.71 563.6K
11:41 153.68 153.69 153.64 153.64 469.2K
11:42 153.62 153.64 153.62 153.63 605.5K
11:43 153.54 153.55 153.53 153.53 454.6K
11:44 153.50 153.52 153.50 153.50 468.0K
11:45 153.49 153.55 153.49 153.55 406.0K
11:46 153.53 153.56 153.53 153.56 448.3K
11:47 153.57 153.75 153.57 153.75 639.9K
11:48 153.77 153.77 153.75 153.75 539.9K
11:49 153.74 153.79 153.74 153.79 569.2K
11:50 153.87 153.89 153.87 153.88 430.4K
11:51 153.92 153.92 153.91 153.92 542.3K
11:52 153.92 153.94 153.92 153.94 322.6K
11:53 153.93 153.93 153.91 153.93 435.4K
11:54 153.92 153.94 153.92 153.94 410.0K
11:55 153.96 154.02 153.95 154.02 203.7K
11:56 154.06 154.06 154.04 154.06 325.0K
11:57 154.04 154.06 154.04 154.04 374.9K
11:58 154.00 154.03 154.00 154.03 428.5K
11:59 154.05 154.07 154.05 154.06 355.2K
12:00 154.06 154.08 154.06 154.08 392.8K
12:01 154.09 154.11 154.09 154.11 310.9K
12:02 154.12 154.21 154.10 154.21 547.4K
12:03 154.23 154.28 154.23 154.28 395.3K
12:04 154.27 154.27 154.22 154.23 448.0K
12:05 154.20 154.20 154.12 154.12 428.4K
12:06 154.12 154.12 154.08 154.10 424.5K
12:07 154.10 154.10 154.05 154.06 284.7K
12:08 154.07 154.12 154.05 154.05 395.1K
12:09 154.05 154.07 154.05 154.06 390.8K
12:10 154.05 154.05 154.02 154.02 501.3K
12:11 154.01 154.01 153.93 153.94 617.1K
12:12 153.94 153.94 153.91 153.92 369.2K
12:13 153.91 153.91 153.87 153.88 562.2K
12:14 153.89 153.90 153.88 153.88 203.6K
12:15 153.87 153.87 153.78 153.78 521.2K
12:16 153.75 153.82 153.75 153.82 390.8K
12:17 153.84 153.85 153.84 153.84 277.0K
12:18 153.84 153.87 153.84 153.86 386.7K
12:19 153.84 153.85 153.83 153.85 285.5K
12:20 153.84 153.85 153.76 153.76 339.1K
12:21 153.77 153.80 153.77 153.80 229.0K
12:22 153.84 153.85 153.80 153.80 344.1K
12:23 153.83 153.91 153.83 153.91 320.6K
12:24 153.91 153.94 153.91 153.93 336.6K
12:25 153.93 154.04 153.93 154.04 350.8K
12:26 154.04 154.04 154.02 154.02 297.0K
12:27 154.02 154.06 154.02 154.06 329.5K
12:28 154.03 154.03 153.99 154.00 372.6K
12:29 154.01 154.03 154.01 154.03 242.9K
12:30 154.02 154.03 154.02 154.02 186.2K
12:31 154.05 154.08 154.05 154.08 214.6K
12:32 154.13 154.14 154.13 154.14 411.8K
12:33 154.11 154.13 154.11 154.13 352.9K
12:34 154.12 154.12 154.11 154.12 399.6K
12:35 154.15 154.15 154.13 154.15 424.3K
12:36 154.13 154.15 154.13 154.15 562.8K
12:37 154.13 154.15 154.10 154.10 405.8K
12:38 154.09 154.09 154.08 154.08 287.7K
12:39 154.11 154.11 154.06 154.06 277.0K
12:40 154.07 154.07 154.02 154.04 284.4K
12:41 154.03 154.06 154.03 154.06 275.3K
12:42 154.05 154.05 153.93 153.93 425.0K
12:43 153.95 153.95 153.93 153.94 202.2K
12:44 153.94 153.96 153.94 153.96 142.6K
12:45 153.97 154.04 153.97 154.04 353.1K
12:46 154.04 154.06 154.04 154.06 351.0K
12:47 154.05 154.05 154.00 154.00 315.2K
12:48 154.00 154.00 153.97 153.97 272.2K
12:49 153.97 153.97 153.95 153.96 256.7K
12:50 153.96 153.97 153.94 153.94 274.6K
12:51 153.93 153.93 153.89 153.89 269.4K
12:52 153.83 153.85 153.82 153.82 416.5K
12:53 153.81 153.82 153.79 153.79 505.2K
12:54 153.78 153.79 153.78 153.78 180.7K
12:55 153.78 153.81 153.78 153.80 229.8K
12:56 153.82 153.82 153.70 153.70 448.6K
12:57 153.67 153.70 153.67 153.70 390.9K
12:58 153.71 153.71 153.71 153.71 191.9K
12:59 153.70 153.70 153.66 153.67 374.7K
13:00 153.67 153.67 153.63 153.63 550.7K
13:01 153.63 153.66 153.63 153.66 403.3K
13:02 153.65 153.65 153.59 153.59 455.4K
13:03 153.59 153.61 153.59 153.60 288.5K
13:04 153.63 153.69 153.63 153.69 289.8K
13:05 153.68 153.69 153.62 153.62 329.5K
13:06 153.61 153.61 153.61 153.61 257.1K
13:07 153.61 153.65 153.61 153.65 281.0K
13:08 153.69 153.74 153.69 153.74 429.6K
13:09 153.76 153.83 153.76 153.83 328.9K
13:10 153.83 153.83 153.77 153.77 328.6K
13:11 153.75 153.77 153.73 153.77 510.4K
13:12 153.77 153.77 153.76 153.77 323.2K
13:13 153.77 153.77 153.75 153.77 381.9K
13:14 153.78 153.84 153.78 153.84 315.4K
13:15 153.85 153.85 153.80 153.80 266.9K
13:16 153.80 153.80 153.78 153.78 188.5K
13:17 153.78 153.80 153.78 153.80 204.5K
13:18 153.80 153.80 153.76 153.76 337.3K
13:19 153.75 153.75 153.72 153.72 258.1K
13:20 153.73 153.73 153.71 153.71 244.4K
13:21 153.76 153.76 153.72 153.72 241.6K
13:22 153.73 153.73 153.68 153.68 391.6K
13:23 153.58 153.60 153.55 153.60 689.4K
13:24 153.62 153.64 153.62 153.64 379.6K
13:25 153.61 153.61 153.58 153.59 371.8K
13:26 153.58 153.58 153.58 153.58 295.8K
13:27 153.58 153.66 153.58 153.66 284.4K
13:28 153.67 153.67 153.63 153.64 287.7K
13:29 153.65 153.71 153.65 153.71 403.8K
13:30 153.72 153.81 153.72 153.81 401.6K
13:31 153.78 153.79 153.75 153.75 332.3K
13:32 153.76 153.76 153.74 153.74 293.0K
13:33 153.76 153.77 153.75 153.75 261.2K
13:34 153.75 153.76 153.75 153.76 165.4K
13:35 153.76 153.77 153.75 153.75 175.0K
13:36 153.75 153.77 153.75 153.77 259.8K
13:37 153.78 153.78 153.75 153.75 280.9K
13:38 153.80 153.80 153.74 153.74 425.2K
13:39 153.72 153.72 153.70 153.70 282.9K
13:40 153.66 153.69 153.66 153.69 301.9K
13:41 153.70 153.77 153.70 153.77 306.5K
13:42 153.82 153.83 153.81 153.81 699.9K
13:43 153.81 153.82 153.81 153.82 425.9K
13:44 153.82 153.82 153.82 153.82 329.7K
13:45 153.83 153.92 153.83 153.92 583.1K
13:46 153.90 153.90 153.89 153.90 386.1K
13:47 153.90 153.90 153.87 153.88 236.0K
13:48 153.88 153.88 153.87 153.87 256.1K
13:49 153.89 153.94 153.89 153.94 350.9K
13:50 153.94 153.96 153.94 153.96 303.7K
13:51 153.95 153.95 153.92 153.92 463.1K
13:52 153.94 153.96 153.93 153.94 513.7K
13:53 153.95 153.97 153.95 153.97 285.2K
13:54 153.99 154.02 153.99 154.02 422.1K
13:55 154.04 154.07 154.04 154.07 353.3K
13:56 154.07 154.10 154.07 154.10 300.4K
13:57 154.11 154.12 154.11 154.12 201.1K
13:58 154.14 154.14 154.12 154.12 221.0K
13:59 154.11 154.11 153.47 153.47 2,714.3K
14:00 153.27 153.27 152.71 152.96 3,725.9K
14:01 152.90 152.90 152.86 152.87 1,445.2K
14:02 152.93 153.04 152.92 152.92 834.3K
14:03 152.79 153.03 152.79 153.03 977.8K
14:04 153.10 153.19 153.10 153.16 497.1K
14:05 153.34 153.34 153.19 153.19 746.1K
14:06 153.29 153.39 153.29 153.39 543.4K
14:07 153.36 153.40 153.34 153.40 446.9K
14:08 153.52 153.52 153.46 153.46 336.4K
14:09 153.52 153.58 153.52 153.58 414.6K
14:10 153.58 153.61 153.57 153.61 430.9K
14:11 153.63 153.79 153.63 153.79 787.9K
14:12 153.84 153.84 153.73 153.76 749.0K
14:13 153.76 153.85 153.76 153.81 391.1K
14:14 153.77 153.77 153.62 153.62 549.1K
14:15 153.63 153.80 153.63 153.80 509.7K
14:16 153.77 153.77 153.69 153.69 290.4K
14:17 153.65 153.71 153.65 153.71 197.2K
14:18 153.68 153.69 153.67 153.67 354.3K
14:19 153.64 153.64 153.53 153.53 408.2K
14:20 153.50 153.60 153.48 153.56 448.4K
14:21 153.64 153.66 153.64 153.66 285.6K
14:22 153.71 153.71 153.68 153.70 382.1K
14:23 153.75 153.75 153.71 153.75 438.1K
14:24 153.76 153.76 153.74 153.76 342.5K
14:25 153.75 153.81 153.71 153.71 275.3K
14:26 153.71 153.71 153.61 153.61 400.0K
14:27 153.61 153.65 153.61 153.65 221.6K
14:28 153.61 153.63 153.61 153.63 205.0K
14:29 153.64 153.70 153.64 153.70 245.9K
14:30 153.69 153.78 153.69 153.78 310.0K
14:31 153.78 153.82 153.78 153.81 412.6K
14:32 153.84 153.87 153.84 153.87 318.3K
14:33 153.82 153.82 153.73 153.77 380.4K
14:34 153.78 153.80 153.78 153.79 303.9K
14:35 153.76 153.76 153.57 153.57 521.9K
14:36 153.56 153.56 153.55 153.55 207.1K
14:37 153.52 153.56 153.50 153.56 322.6K
14:38 153.59 153.62 153.57 153.57 310.3K
14:39 153.61 153.62 153.59 153.62 260.1K
14:40 153.56 153.58 153.54 153.57 296.1K
14:41 153.58 153.58 153.56 153.56 163.4K
14:42 153.56 153.62 153.56 153.62 198.7K
14:43 153.62 153.69 153.62 153.69 528.7K
14:44 153.74 153.74 153.72 153.73 341.0K
14:45 153.72 153.74 153.72 153.74 170.5K
14:46 153.72 153.75 153.72 153.75 327.2K
14:47 153.75 153.75 153.74 153.75 284.8K
14:48 153.70 153.72 153.70 153.72 314.5K
14:49 153.73 153.73 153.72 153.72 275.0K
14:50 153.71 153.77 153.71 153.77 389.5K
14:51 153.76 153.76 153.76 153.76 216.2K
14:52 153.74 153.85 153.74 153.85 410.1K
14:53 153.87 153.91 153.87 153.90 403.2K
14:54 153.90 153.90 153.87 153.87 242.4K
14:55 153.89 153.91 153.89 153.91 230.1K
14:56 153.89 153.91 153.89 153.91 273.5K
14:57 153.92 153.97 153.92 153.97 358.0K
14:58 153.95 153.96 153.93 153.93 377.4K
14:59 153.86 153.86 153.82 153.82 422.9K
15:00 153.79 153.81 153.79 153.80 330.8K
15:01 153.80 153.83 153.80 153.83 378.8K
15:02 153.85 153.85 153.83 153.84 292.2K
15:03 153.84 153.85 153.84 153.85 236.3K
15:04 153.87 153.87 153.84 153.84 347.6K
15:05 153.83 153.86 153.83 153.86 298.3K
15:06 153.86 153.91 153.86 153.91 482.0K
15:07 153.91 153.92 153.86 153.86 387.3K
15:08 153.85 153.85 153.76 153.76 516.3K
15:09 153.77 153.77 153.72 153.72 440.3K
15:10 153.74 153.77 153.74 153.77 295.8K
15:11 153.77 153.78 153.77 153.77 295.3K
15:12 153.77 153.78 153.76 153.76 223.6K
15:13 153.76 153.78 153.76 153.78 374.0K
15:14 153.78 153.78 153.70 153.71 385.8K
15:15 153.73 153.73 153.71 153.72 336.1K
15:16 153.72 153.72 153.67 153.67 258.6K
15:17 153.65 153.65 153.62 153.62 500.8K
15:18 153.62 153.67 153.62 153.67 367.4K
15:19 153.68 153.72 153.68 153.72 420.0K
15:20 153.73 153.73 153.68 153.68 385.8K
15:21 153.68 153.69 153.68 153.68 435.1K
15:22 153.69 153.70 153.69 153.70 403.1K
15:23 153.71 153.73 153.71 153.73 336.2K
15:24 153.71 153.71 153.69 153.71 391.4K
15:25 153.72 153.72 153.67 153.67 527.1K
15:26 153.65 153.66 153.61 153.61 654.3K
15:27 153.61 153.64 153.61 153.62 314.3K
15:28 153.56 153.57 153.56 153.57 410.7K
15:29 153.57 153.58 153.57 153.58 452.7K
15:30 153.61 153.61 153.52 153.52 607.5K
15:31 153.53 153.57 153.53 153.55 676.9K
15:32 153.56 153.56 153.51 153.51 785.7K
15:33 153.51 153.52 153.49 153.52 574.9K
15:34 153.53 153.55 153.53 153.54 637.9K
15:35 153.52 153.52 153.51 153.51 604.9K
15:36 153.51 153.51 153.48 153.48 580.3K
15:37 153.49 153.49 153.46 153.46 609.0K
15:38 153.42 153.42 153.38 153.41 668.9K
15:39 153.40 153.41 153.39 153.39 461.1K
15:40 153.42 153.49 153.38 153.49 917.8K
15:41 153.50 153.52 153.49 153.49 530.6K
15:42 153.52 153.55 153.52 153.54 848.4K
15:43 153.51 153.51 153.49 153.50 515.6K
15:44 153.50 153.51 153.48 153.48 682.2K
15:45 153.49 153.49 153.40 153.40 791.3K
15:46 153.40 153.41 153.40 153.40 717.4K
15:47 153.43 153.47 153.43 153.43 1,012.2K
15:48 153.41 153.44 153.41 153.44 677.5K
15:49 153.46 153.46 153.43 153.45 1,234.4K
15:50 153.41 153.41 153.27 153.30 1,571.9K
15:51 153.33 153.34 153.33 153.34 1,245.3K
15:52 153.33 153.37 153.33 153.37 937.4K
15:53 153.40 153.44 153.40 153.44 1,148.3K
15:54 153.44 153.44 153.35 153.35 1,634.8K
15:55 153.37 153.37 153.34 153.34 1,737.6K
15:56 153.32 153.32 153.24 153.24 2,325.0K
15:57 153.21 153.27 153.21 153.27 2,419.8K
15:58 153.28 153.30 153.27 153.30 2,560.9K
15:59 153.31 153.31 153.27 153.30 4,724.6K
16:00 153.33 153.33 153.32 153.32 30,118.8K
16:01 153.32 153.32 153.32 153.32 1,388.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据