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
09:30 153.54 153.65 153.54 153.58 5,366.2K
09:31 153.53 153.75 153.53 153.75 1,494.0K
09:32 153.90 153.90 153.71 153.82 1,130.5K
09:33 153.93 154.11 153.87 154.11 1,496.9K
09:34 154.16 154.22 154.16 154.22 1,223.7K
09:35 154.17 154.30 154.17 154.30 1,385.1K
09:36 154.33 154.46 154.33 154.36 1,387.8K
09:37 154.23 154.23 154.07 154.07 733.1K
09:38 154.08 154.08 153.93 153.93 618.8K
09:39 153.95 153.95 153.92 153.92 520.6K
09:40 153.95 153.96 153.89 153.96 707.1K
09:41 153.94 154.00 153.93 154.00 637.7K
09:42 153.99 154.03 153.99 154.03 506.5K
09:43 153.99 154.09 153.99 154.09 636.4K
09:44 154.17 154.17 154.07 154.14 536.3K
09:45 154.11 154.11 154.02 154.03 662.2K
09:46 153.99 153.99 153.89 153.96 564.4K
09:47 153.94 153.94 153.73 153.81 604.4K
09:48 153.83 153.94 153.83 153.84 583.2K
09:49 153.84 153.87 153.84 153.86 484.5K
09:50 153.95 154.05 153.95 154.05 642.8K
09:51 154.06 154.14 154.06 154.14 542.8K
09:52 154.03 154.03 153.99 153.99 530.2K
09:53 153.93 154.00 153.90 153.90 639.8K
09:54 153.92 154.01 153.92 154.01 369.8K
09:55 154.03 154.08 154.01 154.01 697.4K
09:56 153.99 153.99 153.96 153.96 465.5K
09:57 153.93 153.94 153.93 153.94 550.4K
09:58 153.86 153.92 153.86 153.91 591.6K
09:59 153.89 154.01 153.89 154.01 463.0K
10:00 153.99 153.99 153.96 153.97 786.7K
10:01 153.95 154.02 153.95 154.00 582.1K
10:02 154.05 154.11 154.05 154.07 749.0K
10:03 154.08 154.11 154.08 154.10 685.7K
10:04 154.14 154.14 154.06 154.06 830.6K
10:05 153.98 153.98 153.85 153.85 762.2K
10:06 153.72 153.83 153.72 153.83 534.9K
10:07 153.79 153.79 153.63 153.63 609.5K
10:08 153.66 153.67 153.60 153.60 527.5K
10:09 153.52 153.52 153.41 153.44 651.0K
10:10 153.41 153.41 153.34 153.36 668.0K
10:11 153.31 153.38 153.31 153.38 571.3K
10:12 153.31 153.47 153.31 153.44 1,020.7K
10:13 153.44 153.44 153.31 153.32 425.1K
10:14 153.25 153.35 153.25 153.35 613.6K
10:15 153.31 153.35 153.31 153.35 389.9K
10:16 153.34 153.44 153.34 153.44 427.7K
10:17 153.44 153.48 153.44 153.46 523.5K
10:18 153.45 153.52 153.45 153.51 533.8K
10:19 153.54 153.60 153.54 153.57 578.1K
10:20 153.59 153.59 153.49 153.49 439.0K
10:21 153.42 153.52 153.42 153.52 416.9K
10:22 153.48 153.49 153.44 153.44 393.4K
10:23 153.41 153.43 153.41 153.42 409.1K
10:24 153.44 153.50 153.43 153.46 473.9K
10:25 153.43 153.43 153.39 153.41 349.6K
10:26 153.40 153.46 153.40 153.46 425.2K
10:27 153.47 153.47 153.45 153.45 380.6K
10:28 153.46 153.46 153.40 153.41 413.9K
10:29 153.43 153.45 153.42 153.45 366.3K
10:30 153.51 153.59 153.51 153.59 637.6K
10:31 153.62 153.62 153.50 153.50 368.4K
10:32 153.55 153.60 153.55 153.59 468.6K
10:33 153.58 153.58 153.52 153.52 381.1K
10:34 153.58 153.58 153.51 153.51 429.5K
10:35 153.51 153.51 153.50 153.50 269.4K
10:36 153.49 153.52 153.49 153.49 383.5K
10:37 153.46 153.46 153.34 153.36 421.7K
10:38 153.35 153.35 153.25 153.25 638.9K
10:39 153.22 153.23 153.22 153.23 397.7K
10:40 153.24 153.27 153.24 153.27 327.4K
10:41 153.27 153.29 153.27 153.27 326.2K
10:42 153.27 153.29 153.27 153.27 294.0K
10:43 153.26 153.28 153.26 153.28 243.6K
10:44 153.29 153.30 153.26 153.26 363.0K
10:45 153.25 153.35 153.24 153.35 523.8K
10:46 153.37 153.40 153.37 153.40 435.1K
10:47 153.41 153.46 153.41 153.46 520.8K
10:48 153.49 153.49 153.41 153.42 408.6K
10:49 153.40 153.40 153.33 153.33 487.4K
10:50 153.33 153.35 153.33 153.33 384.4K
10:51 153.36 153.36 153.31 153.31 388.5K
10:52 153.30 153.32 153.28 153.30 295.4K
10:53 153.27 153.27 153.26 153.27 307.9K
10:54 153.27 153.33 153.27 153.33 352.8K
10:55 153.32 153.35 153.32 153.35 383.7K
10:56 153.32 153.32 153.18 153.18 669.1K
10:57 153.16 153.17 153.14 153.16 447.5K
10:58 153.22 153.25 153.21 153.25 346.9K
10:59 153.22 153.22 153.22 153.22 530.6K
11:00 153.21 153.24 153.21 153.24 805.6K
11:01 153.25 153.27 153.20 153.20 361.6K
11:02 153.22 153.22 153.20 153.20 289.7K
11:03 153.20 153.20 153.15 153.18 264.4K
11:04 153.19 153.22 153.19 153.22 424.6K
11:05 153.23 153.23 153.11 153.11 570.4K
11:06 153.09 153.16 153.08 153.16 518.9K
11:07 153.20 153.24 153.20 153.24 538.4K
11:08 153.21 153.21 153.14 153.14 365.2K
11:09 153.16 153.21 153.15 153.21 313.0K
11:10 153.15 153.15 153.09 153.09 480.6K
11:11 153.04 153.05 153.04 153.05 395.9K
11:12 153.07 153.11 153.07 153.11 265.0K
11:13 153.12 153.12 153.01 153.01 361.4K
11:14 152.97 152.99 152.97 152.98 271.4K
11:15 152.94 152.96 152.94 152.96 285.8K
11:16 152.95 153.02 152.94 153.02 490.3K
11:17 153.02 153.03 153.01 153.02 273.1K
11:18 153.06 153.06 152.99 153.01 471.6K
11:19 153.01 153.03 153.01 153.03 266.0K
11:20 153.08 153.09 153.06 153.06 342.4K
11:21 153.07 153.08 153.05 153.05 312.3K
11:22 153.05 153.05 153.03 153.04 299.6K
11:23 153.07 153.07 153.05 153.05 376.8K
11:24 153.05 153.05 152.98 152.98 322.3K
11:25 152.98 153.02 152.98 153.02 459.1K
11:26 152.98 152.98 152.95 152.96 440.1K
11:27 152.96 152.97 152.95 152.97 345.1K
11:28 152.93 152.98 152.93 152.98 473.6K
11:29 152.99 153.01 152.99 153.01 299.3K
11:30 153.01 153.01 152.96 152.96 499.3K
11:31 152.93 152.93 152.89 152.89 356.9K
11:32 152.88 152.90 152.85 152.90 487.7K
11:33 152.93 152.99 152.93 152.99 423.3K
11:34 152.99 153.01 152.98 153.01 357.2K
11:35 153.00 153.00 152.94 152.94 375.0K
11:36 152.95 152.98 152.95 152.98 275.5K
11:37 152.98 152.98 152.94 152.94 359.5K
11:38 152.95 153.00 152.95 152.99 248.0K
11:39 152.98 152.99 152.97 152.98 217.9K
11:40 152.96 153.00 152.95 153.00 325.5K
11:41 153.03 153.05 153.03 153.05 300.8K
11:42 153.03 153.05 153.03 153.04 306.9K
11:43 153.03 153.05 153.03 153.04 273.9K
11:44 153.04 153.07 153.02 153.07 321.4K
11:45 153.07 153.08 153.04 153.04 204.3K
11:46 153.02 153.06 153.02 153.06 249.0K
11:47 153.10 153.14 153.10 153.14 357.9K
11:48 153.12 153.19 153.12 153.19 324.6K
11:49 153.21 153.22 153.21 153.21 378.4K
11:50 153.22 153.25 153.22 153.23 615.9K
11:51 153.26 153.32 153.26 153.32 328.3K
11:52 153.31 153.31 153.27 153.27 255.1K
11:53 153.26 153.27 153.25 153.25 334.0K
11:54 153.26 153.26 153.24 153.25 216.3K
11:55 153.25 153.25 153.22 153.24 277.5K
11:56 153.24 153.25 153.24 153.25 241.4K
11:57 153.27 153.27 153.25 153.26 165.8K
11:58 153.25 153.29 153.25 153.29 292.2K
11:59 153.32 153.35 153.32 153.35 263.7K
12:00 153.34 153.35 153.33 153.35 199.8K
12:01 153.35 153.35 153.31 153.31 336.0K
12:02 153.32 153.32 153.26 153.27 1,134.8K
12:03 153.28 153.30 153.28 153.29 260.2K
12:04 153.29 153.33 153.29 153.33 233.4K
12:05 153.31 153.31 153.28 153.28 295.8K
12:06 153.27 153.27 153.21 153.21 241.9K
12:07 153.19 153.21 153.19 153.21 207.8K
12:08 153.21 153.21 153.13 153.13 2,259.0K
12:09 153.12 153.14 153.08 153.08 278.7K
12:10 153.08 153.08 153.03 153.03 298.4K
12:11 152.97 152.97 152.95 152.95 421.8K
12:12 152.92 152.92 152.88 152.88 264.8K
12:13 152.88 152.89 152.87 152.88 311.2K
12:14 152.89 152.89 152.87 152.87 305.8K
12:15 152.85 152.87 152.85 152.85 294.7K
12:16 152.84 152.84 152.72 152.72 709.3K
12:17 152.72 152.78 152.72 152.78 287.4K
12:18 152.81 152.87 152.81 152.87 520.0K
12:19 152.86 152.92 152.86 152.92 363.8K
12:20 152.91 152.91 152.78 152.78 459.7K
12:21 152.69 152.72 152.68 152.72 570.8K
12:22 152.78 152.79 152.78 152.79 276.6K
12:23 152.79 152.80 152.79 152.80 205.6K
12:24 152.79 152.79 152.78 152.78 182.2K
12:25 152.79 152.82 152.79 152.81 290.5K
12:26 152.80 152.87 152.80 152.87 244.6K
12:27 152.87 152.87 152.85 152.85 235.1K
12:28 152.85 152.85 152.79 152.79 215.7K
12:29 152.80 152.84 152.80 152.82 211.7K
12:30 152.79 152.79 152.77 152.77 308.8K
12:31 152.78 152.78 152.78 152.78 289.3K
12:32 152.79 152.86 152.79 152.86 268.2K
12:33 152.89 152.90 152.89 152.90 187.6K
12:34 152.94 152.97 152.94 152.97 308.8K
12:35 152.97 153.01 152.97 153.01 250.9K
12:36 153.00 153.03 153.00 153.03 335.1K
12:37 153.04 153.05 153.04 153.05 170.4K
12:38 153.05 153.05 153.04 153.04 165.7K
12:39 153.05 153.05 153.04 153.04 158.8K
12:40 153.02 153.03 153.01 153.01 144.6K
12:41 153.01 153.01 152.94 152.94 213.3K
12:42 152.95 152.95 152.87 152.87 210.6K
12:43 152.89 152.89 152.88 152.89 261.6K
12:44 152.91 152.91 152.90 152.91 221.4K
12:45 152.91 152.92 152.91 152.91 205.5K
12:46 152.89 152.89 152.85 152.86 250.3K
12:47 152.87 152.87 152.86 152.87 220.9K
12:48 152.87 152.87 152.86 152.86 109.2K
12:49 152.87 152.87 152.83 152.83 231.0K
12:50 152.83 152.84 152.82 152.84 179.8K
12:51 152.84 152.91 152.84 152.91 185.9K
12:52 152.91 152.95 152.91 152.95 181.0K
12:53 152.95 152.99 152.95 152.99 187.5K
12:54 153.05 153.06 153.05 153.06 236.9K
12:55 153.07 153.08 153.07 153.07 213.4K
12:56 153.09 153.10 153.08 153.09 185.9K
12:57 153.09 153.10 153.09 153.09 194.5K
12:58 153.09 153.09 153.07 153.08 185.4K
12:59 153.08 153.10 153.07 153.10 342.2K
13:00 153.11 153.13 153.10 153.13 440.7K
13:01 153.15 153.15 153.10 153.10 317.8K
13:02 153.12 153.12 153.09 153.09 292.0K
13:03 153.09 153.14 153.09 153.14 379.1K
13:04 153.14 153.16 153.14 153.16 248.0K
13:05 153.16 153.17 153.15 153.15 201.8K
13:06 153.15 153.24 153.15 153.24 360.6K
13:07 153.25 153.28 153.25 153.28 287.7K
13:08 153.27 153.27 153.27 153.27 221.3K
13:09 153.28 153.29 153.28 153.29 204.0K
13:10 153.30 153.32 153.30 153.32 208.2K
13:11 153.32 153.32 153.32 153.32 259.7K
13:12 153.34 153.34 153.33 153.33 309.0K
13:13 153.33 153.33 153.30 153.30 320.8K
13:14 153.29 153.29 153.26 153.28 279.4K
13:15 153.27 153.32 153.27 153.32 409.1K
13:16 153.30 153.30 153.30 153.30 128.5K
13:17 153.29 153.31 153.29 153.30 210.5K
13:18 153.29 153.31 153.29 153.30 232.8K
13:19 153.30 153.30 153.28 153.28 271.6K
13:20 153.29 153.30 153.28 153.28 187.3K
13:21 153.29 153.34 153.29 153.34 184.1K
13:22 153.34 153.35 153.34 153.35 123.1K
13:23 153.36 153.40 153.36 153.38 279.2K
13:24 153.39 153.39 153.37 153.37 166.1K
13:25 153.35 153.37 153.35 153.37 189.2K
13:26 153.36 153.38 153.36 153.38 166.4K
13:27 153.39 153.41 153.39 153.41 324.4K
13:28 153.40 153.40 153.36 153.37 323.8K
13:29 153.33 153.33 153.31 153.33 184.3K
13:30 153.32 153.36 153.32 153.36 280.7K
13:31 153.36 153.39 153.36 153.39 142.9K
13:32 153.39 153.40 153.37 153.37 293.2K
13:33 153.37 153.39 153.37 153.39 163.1K
13:34 153.38 153.38 153.33 153.33 239.7K
13:35 153.31 153.31 153.28 153.28 279.1K
13:36 153.27 153.27 153.26 153.26 280.5K
13:37 153.26 153.26 153.24 153.25 158.0K
13:38 153.25 153.25 153.25 153.25 159.8K
13:39 153.22 153.22 153.20 153.21 373.1K
13:40 153.20 153.20 153.12 153.12 464.4K
13:41 153.07 153.12 153.07 153.12 421.7K
13:42 153.12 153.13 153.12 153.13 246.1K
13:43 153.14 153.15 153.14 153.15 233.5K
13:44 153.15 153.15 153.14 153.14 199.0K
13:45 153.13 153.13 153.10 153.10 289.6K
13:46 153.11 153.15 153.11 153.15 231.5K
13:47 153.16 153.16 153.11 153.11 152.2K
13:48 153.12 153.15 153.12 153.14 178.7K
13:49 153.17 153.20 153.17 153.19 241.4K
13:50 153.19 153.19 153.18 153.18 133.2K
13:51 153.19 153.20 153.19 153.20 147.3K
13:52 153.19 153.19 153.16 153.16 137.3K
13:53 153.16 153.16 153.15 153.16 183.1K
13:54 153.16 153.18 153.16 153.18 175.9K
13:55 153.18 153.18 153.17 153.18 236.9K
13:56 153.17 153.18 153.16 153.18 215.1K
13:57 153.20 153.20 153.19 153.20 187.1K
13:58 153.21 153.21 153.18 153.18 158.8K
13:59 153.16 153.16 153.14 153.14 229.3K
14:00 153.13 153.13 153.12 153.12 254.1K
14:01 153.13 153.16 153.13 153.16 163.2K
14:02 153.17 153.17 153.17 153.17 238.0K
14:03 153.14 153.15 153.14 153.15 302.2K
14:04 153.13 153.14 153.13 153.14 372.4K
14:05 153.13 153.17 153.13 153.17 159.8K
14:06 153.17 153.18 153.14 153.14 177.2K
14:07 153.13 153.14 153.12 153.14 229.6K
14:08 153.14 153.15 153.13 153.13 151.5K
14:09 153.13 153.17 153.12 153.17 267.4K
14:10 153.16 153.18 153.14 153.14 222.2K
14:11 153.13 153.14 153.12 153.14 211.2K
14:12 153.14 153.14 153.13 153.13 243.4K
14:13 153.14 153.15 153.14 153.15 141.9K
14:14 153.14 153.14 153.13 153.13 176.9K
14:15 153.13 153.13 153.04 153.04 322.9K
14:16 153.05 153.06 153.05 153.05 115.9K
14:17 153.05 153.07 153.05 153.07 124.1K
14:18 153.06 153.06 153.05 153.05 132.6K
14:19 153.05 153.06 153.05 153.06 271.6K
14:20 153.07 153.09 153.07 153.09 195.8K
14:21 153.08 153.11 153.08 153.11 204.0K
14:22 153.12 153.13 153.12 153.12 197.1K
14:23 153.11 153.11 153.11 153.11 311.7K
14:24 153.11 153.11 153.11 153.11 127.2K
14:25 153.11 153.11 153.10 153.10 123.0K
14:26 153.11 153.12 153.10 153.10 175.4K
14:27 153.09 153.09 153.02 153.04 333.7K
14:28 153.03 153.06 153.03 153.06 184.6K
14:29 153.05 153.07 153.05 153.06 203.9K
14:30 153.07 153.12 153.07 153.12 268.2K
14:31 153.13 153.20 153.13 153.20 346.3K
14:32 153.19 153.22 153.19 153.22 182.0K
14:33 153.22 153.22 153.20 153.20 142.0K
14:34 153.23 153.27 153.23 153.26 240.5K
14:35 153.27 153.27 153.26 153.26 229.8K
14:36 153.28 153.29 153.28 153.29 134.0K
14:37 153.30 153.30 153.29 153.29 198.9K
14:38 153.33 153.39 153.33 153.39 571.7K
14:39 153.39 153.40 153.38 153.40 187.6K
14:40 153.42 153.50 153.42 153.50 367.1K
14:41 153.51 153.52 153.51 153.51 242.4K
14:42 153.50 153.53 153.50 153.53 330.1K
14:43 153.54 153.56 153.54 153.56 214.7K
14:44 153.57 153.58 153.56 153.58 243.3K
14:45 153.58 153.58 153.58 153.58 280.1K
14:46 153.59 153.59 153.58 153.58 182.7K
14:47 153.60 153.60 153.59 153.59 145.2K
14:48 153.59 153.61 153.59 153.61 101.9K
14:49 153.61 153.61 153.60 153.61 140.1K
14:50 153.61 153.62 153.61 153.61 247.0K
14:51 153.61 153.61 153.61 153.61 183.8K
14:52 153.59 153.60 153.59 153.60 293.1K
14:53 153.60 153.60 153.58 153.58 166.8K
14:54 153.59 153.59 153.57 153.57 147.6K
14:55 153.56 153.56 153.55 153.55 198.9K
14:56 153.54 153.55 153.53 153.55 151.1K
14:57 153.55 153.55 153.55 153.55 165.3K
14:58 153.52 153.52 153.51 153.51 197.8K
14:59 153.51 153.51 153.51 153.51 185.7K
15:00 153.52 153.52 153.50 153.52 293.7K
15:01 153.53 153.60 153.53 153.60 300.6K
15:02 153.59 153.62 153.59 153.62 247.3K
15:03 153.61 153.61 153.60 153.61 217.7K
15:04 153.61 153.61 153.60 153.61 344.9K
15:05 153.62 153.62 153.60 153.60 287.9K
15:06 153.59 153.60 153.59 153.59 285.5K
15:07 153.60 153.60 153.60 153.60 195.4K
15:08 153.62 153.63 153.62 153.62 239.9K
15:09 153.63 153.66 153.63 153.66 259.1K
15:10 153.68 153.70 153.68 153.70 268.7K
15:11 153.69 153.69 153.65 153.65 257.6K
15:12 153.64 153.64 153.63 153.63 359.7K
15:13 153.62 153.62 153.60 153.61 172.1K
15:14 153.60 153.64 153.60 153.64 261.7K
15:15 153.66 153.66 153.65 153.65 369.0K
15:16 153.64 153.64 153.60 153.62 330.7K
15:17 153.61 153.61 153.59 153.60 316.1K
15:18 153.61 153.61 153.60 153.60 258.4K
15:19 153.61 153.62 153.61 153.61 298.1K
15:20 153.61 153.64 153.61 153.64 392.1K
15:21 153.63 153.63 153.62 153.63 251.1K
15:22 153.64 153.65 153.64 153.65 367.5K
15:23 153.63 153.63 153.61 153.61 390.6K
15:24 153.62 153.62 153.60 153.60 268.4K
15:25 153.60 153.60 153.53 153.53 486.9K
15:26 153.52 153.54 153.52 153.52 210.8K
15:27 153.52 153.53 153.48 153.48 372.4K
15:28 153.49 153.49 153.48 153.49 188.5K
15:29 153.48 153.48 153.46 153.46 261.5K
15:30 153.48 153.48 153.45 153.45 412.3K
15:31 153.46 153.48 153.43 153.43 419.4K
15:32 153.42 153.42 153.41 153.41 412.9K
15:33 153.42 153.42 153.42 153.42 287.7K
15:34 153.42 153.42 153.37 153.40 462.1K
15:35 153.40 153.40 153.39 153.39 383.7K
15:36 153.39 153.40 153.39 153.40 369.2K
15:37 153.43 153.47 153.43 153.47 361.0K
15:38 153.47 153.48 153.42 153.42 457.9K
15:39 153.43 153.44 153.43 153.44 330.3K
15:40 153.44 153.44 153.42 153.43 688.1K
15:41 153.43 153.44 153.43 153.44 490.3K
15:42 153.43 153.45 153.43 153.44 418.2K
15:43 153.43 153.43 153.42 153.43 393.0K
15:44 153.44 153.45 153.44 153.45 391.5K
15:45 153.45 153.47 153.45 153.45 509.8K
15:46 153.46 153.46 153.42 153.42 437.2K
15:47 153.42 153.46 153.42 153.46 695.6K
15:48 153.46 153.48 153.45 153.45 589.7K
15:49 153.46 153.46 153.45 153.45 860.8K
15:50 153.56 153.56 153.55 153.56 1,444.8K
15:51 153.55 153.56 153.55 153.56 731.8K
15:52 153.57 153.62 153.57 153.62 871.2K
15:53 153.64 153.66 153.64 153.66 807.5K
15:54 153.66 153.66 153.63 153.63 862.1K
15:55 153.62 153.69 153.62 153.69 1,538.5K
15:56 153.73 153.73 153.70 153.70 1,342.3K
15:57 153.67 153.68 153.66 153.67 1,662.6K
15:58 153.68 153.70 153.66 153.66 2,243.9K
15:59 153.63 153.68 153.63 153.67 3,720.1K
16:00 153.65 153.68 153.65 153.67 27,243.3K
16:01 153.67 153.67 153.67 153.67 15,492.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据