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
09:30 154.19 154.19 154.00 154.01 4,416.9K
09:31 153.95 153.95 153.76 153.76 806.7K
09:32 153.73 153.80 153.61 153.61 966.4K
09:33 153.62 153.82 153.62 153.80 1,007.9K
09:34 153.71 153.81 153.70 153.81 623.7K
09:35 153.93 153.93 153.86 153.91 781.7K
09:36 153.92 154.01 153.92 153.97 706.2K
09:37 153.97 153.97 153.85 153.85 402.4K
09:38 153.88 153.90 153.87 153.90 428.6K
09:39 153.88 153.93 153.78 153.78 647.0K
09:40 153.77 153.80 153.77 153.78 485.4K
09:41 153.68 153.81 153.68 153.81 602.6K
09:42 153.77 153.77 153.70 153.70 562.4K
09:43 153.70 153.70 153.58 153.58 635.6K
09:44 153.58 153.58 153.52 153.55 538.1K
09:45 153.54 153.55 153.51 153.54 437.8K
09:46 153.54 153.60 153.54 153.60 484.6K
09:47 153.52 153.52 153.30 153.30 732.8K
09:48 153.29 153.29 153.11 153.11 848.7K
09:49 153.10 153.10 153.00 153.00 1,571.1K
09:50 152.97 153.02 152.94 152.99 806.7K
09:51 152.97 153.18 152.97 153.18 467.8K
09:52 153.21 153.21 153.10 153.10 355.6K
09:53 153.14 153.19 153.14 153.19 338.6K
09:54 153.31 153.35 153.31 153.35 474.9K
09:55 153.37 153.37 153.30 153.30 809.2K
09:56 153.29 153.44 153.29 153.44 358.5K
09:57 153.43 153.43 153.38 153.38 370.4K
09:58 153.37 153.48 153.37 153.46 419.5K
09:59 153.45 153.47 153.38 153.38 467.2K
10:00 153.37 153.44 153.37 153.44 721.6K
10:01 153.50 153.50 153.41 153.41 502.4K
10:02 153.41 153.49 153.41 153.48 391.0K
10:03 153.44 153.49 153.44 153.48 531.6K
10:04 153.47 153.53 153.47 153.53 455.0K
10:05 153.51 153.51 153.46 153.47 514.5K
10:06 153.47 153.47 153.38 153.43 661.5K
10:07 153.41 153.41 153.38 153.39 368.0K
10:08 153.36 153.36 153.22 153.22 643.5K
10:09 153.19 153.29 153.19 153.28 553.7K
10:10 153.26 153.26 153.14 153.14 578.4K
10:11 153.06 153.06 153.03 153.04 712.9K
10:12 153.06 153.06 152.93 152.93 645.6K
10:13 152.96 153.03 152.96 153.03 572.2K
10:14 152.98 152.98 152.88 152.88 579.5K
10:15 152.87 152.87 152.78 152.78 644.2K
10:16 152.71 152.72 152.69 152.69 706.4K
10:17 152.65 152.66 152.64 152.64 503.7K
10:18 152.58 152.64 152.58 152.64 1,309.0K
10:19 152.64 152.64 152.58 152.61 676.8K
10:20 152.58 152.61 152.58 152.59 534.3K
10:21 152.62 152.62 152.59 152.59 486.8K
10:22 152.58 152.59 152.57 152.57 733.1K
10:23 152.56 152.59 152.55 152.55 681.5K
10:24 152.52 152.56 152.52 152.56 762.7K
10:25 152.57 152.59 152.54 152.54 532.5K
10:26 152.53 152.63 152.53 152.58 497.6K
10:27 152.59 152.59 152.54 152.54 522.2K
10:28 152.46 152.46 152.39 152.39 927.0K
10:29 152.38 152.43 152.38 152.43 603.4K
10:30 152.40 152.50 152.40 152.44 763.3K
10:31 152.43 152.43 152.35 152.35 713.4K
10:32 152.39 152.41 152.39 152.39 405.2K
10:33 152.31 152.31 152.24 152.29 618.7K
10:34 152.23 152.23 152.11 152.11 827.3K
10:35 152.09 152.15 152.09 152.15 688.2K
10:36 152.10 152.11 152.07 152.09 687.3K
10:37 152.08 152.10 152.08 152.09 443.5K
10:38 152.06 152.08 152.06 152.08 808.7K
10:39 152.03 152.03 151.99 151.99 843.6K
10:40 151.95 151.95 151.88 151.88 731.5K
10:41 151.82 151.82 151.78 151.78 604.8K
10:42 151.83 151.83 151.78 151.78 848.6K
10:43 151.78 151.78 151.76 151.76 695.7K
10:44 151.75 151.77 151.75 151.77 833.3K
10:45 151.83 152.02 151.83 152.02 859.7K
10:46 152.01 152.06 152.01 152.05 770.0K
10:47 152.05 152.10 151.99 152.10 569.1K
10:48 152.11 152.11 152.07 152.07 457.2K
10:49 152.06 152.06 152.02 152.02 685.8K
10:50 152.00 152.02 151.99 152.00 540.8K
10:51 152.01 152.01 151.87 151.87 629.0K
10:52 151.85 151.89 151.85 151.89 572.9K
10:53 151.87 151.89 151.82 151.82 553.6K
10:54 151.80 151.89 151.80 151.88 521.1K
10:55 151.84 151.94 151.83 151.94 633.1K
10:56 151.94 151.94 151.93 151.93 543.8K
10:57 151.94 152.08 151.94 152.08 582.3K
10:58 152.07 152.07 152.00 152.00 463.2K
10:59 151.99 152.03 151.99 152.03 359.6K
11:00 152.06 152.06 152.02 152.04 712.8K
11:01 152.00 152.00 151.87 151.87 544.3K
11:02 151.81 151.83 151.78 151.78 412.5K
11:03 151.70 151.70 151.68 151.69 457.9K
11:04 151.71 151.71 151.65 151.69 511.0K
11:05 151.67 151.67 151.63 151.65 425.1K
11:06 151.68 151.68 151.56 151.56 503.1K
11:07 151.59 151.61 151.53 151.53 813.2K
11:08 151.56 151.69 151.56 151.66 567.9K
11:09 151.63 151.63 151.59 151.62 371.5K
11:10 151.60 151.61 151.47 151.47 495.4K
11:11 151.47 151.47 151.42 151.43 331.5K
11:12 151.46 151.46 151.37 151.37 502.8K
11:13 151.40 151.60 151.40 151.60 674.2K
11:14 151.60 151.61 151.60 151.60 426.5K
11:15 151.61 151.61 151.58 151.59 322.8K
11:16 151.63 151.71 151.63 151.71 562.2K
11:17 151.74 151.78 151.73 151.78 388.2K
11:18 151.77 151.77 151.75 151.75 235.8K
11:19 151.75 151.80 151.75 151.78 296.8K
11:20 151.76 151.77 151.76 151.76 318.3K
11:21 151.77 151.77 151.68 151.68 662.8K
11:22 151.66 151.80 151.66 151.79 924.7K
11:23 151.80 151.83 151.80 151.83 544.9K
11:24 151.80 151.82 151.80 151.81 291.8K
11:25 151.71 151.71 151.64 151.64 528.5K
11:26 151.69 151.74 151.69 151.72 246.4K
11:27 151.74 151.80 151.74 151.80 301.0K
11:28 151.88 151.89 151.86 151.86 474.9K
11:29 151.85 151.85 151.77 151.77 617.4K
11:30 151.76 151.82 151.76 151.82 311.1K
11:31 151.81 151.84 151.80 151.84 259.0K
11:32 151.84 151.84 151.80 151.80 226.3K
11:33 151.78 151.78 151.74 151.74 424.2K
11:34 151.76 151.81 151.76 151.81 492.8K
11:35 151.82 151.86 151.82 151.84 361.2K
11:36 151.84 151.86 151.84 151.86 272.5K
11:37 151.83 151.83 151.82 151.82 337.3K
11:38 151.82 151.86 151.82 151.86 360.1K
11:39 151.87 151.89 151.87 151.89 244.5K
11:40 151.89 151.89 151.86 151.86 314.1K
11:41 151.88 151.88 151.81 151.81 397.3K
11:42 151.83 151.83 151.80 151.80 445.2K
11:43 151.81 151.86 151.81 151.86 364.0K
11:44 151.89 151.92 151.88 151.92 488.1K
11:45 151.92 151.92 151.84 151.84 536.8K
11:46 151.83 151.84 151.78 151.78 350.3K
11:47 151.80 151.82 151.80 151.82 301.5K
11:48 151.83 151.83 151.81 151.81 330.5K
11:49 151.81 151.81 151.78 151.78 358.6K
11:50 151.75 151.75 151.61 151.61 554.9K
11:51 151.59 151.59 151.58 151.59 286.3K
11:52 151.57 151.66 151.56 151.66 597.9K
11:53 151.66 151.66 151.59 151.59 438.2K
11:54 151.59 151.59 151.57 151.57 353.5K
11:55 151.59 151.62 151.59 151.62 353.2K
11:56 151.62 151.62 151.60 151.60 179.1K
11:57 151.57 151.64 151.56 151.64 344.0K
11:58 151.57 151.57 151.50 151.50 456.8K
11:59 151.49 151.50 151.48 151.50 223.0K
12:00 151.54 151.63 151.54 151.60 483.6K
12:01 151.61 151.61 151.53 151.53 253.1K
12:02 151.52 151.58 151.52 151.58 160.9K
12:03 151.59 151.61 151.59 151.61 137.3K
12:04 151.59 151.59 151.55 151.55 466.8K
12:05 151.49 151.55 151.49 151.54 601.1K
12:06 151.52 151.60 151.52 151.59 299.6K
12:07 151.59 151.59 151.55 151.55 285.7K
12:08 151.52 151.55 151.52 151.55 341.5K
12:09 151.54 151.54 151.52 151.52 284.3K
12:10 151.49 151.49 151.47 151.47 334.2K
12:11 151.47 151.47 151.46 151.47 274.5K
12:12 151.46 151.52 151.46 151.52 336.6K
12:13 151.55 151.55 151.50 151.50 358.0K
12:14 151.44 151.44 151.43 151.43 351.3K
12:15 151.41 151.41 151.38 151.38 355.9K
12:16 151.42 151.43 151.42 151.43 386.8K
12:17 151.43 151.44 151.41 151.41 299.3K
12:18 151.39 151.40 151.38 151.40 246.6K
12:19 151.41 151.42 151.41 151.41 256.2K
12:20 151.41 151.49 151.41 151.49 227.6K
12:21 151.53 151.61 151.53 151.61 439.7K
12:22 151.62 151.63 151.61 151.63 264.3K
12:23 151.64 151.65 151.62 151.62 254.7K
12:24 151.60 151.60 151.59 151.59 202.9K
12:25 151.58 151.58 151.57 151.57 189.5K
12:26 151.58 151.58 151.54 151.54 244.5K
12:27 151.55 151.55 151.53 151.55 234.3K
12:28 151.55 151.59 151.55 151.59 278.0K
12:29 151.58 151.58 151.54 151.54 247.4K
12:30 151.52 151.52 151.48 151.48 414.5K
12:31 151.52 151.53 151.49 151.49 337.1K
12:32 151.41 151.41 151.38 151.39 448.7K
12:33 151.40 151.40 151.39 151.39 247.2K
12:34 151.35 151.39 151.35 151.39 447.5K
12:35 151.40 151.42 151.40 151.42 209.1K
12:36 151.42 151.42 151.40 151.41 299.2K
12:37 151.40 151.43 151.40 151.43 181.2K
12:38 151.43 151.47 151.43 151.46 221.0K
12:39 151.46 151.47 151.46 151.46 215.2K
12:40 151.46 151.46 151.42 151.42 287.6K
12:41 151.40 151.40 151.37 151.37 353.7K
12:42 151.37 151.40 151.37 151.40 240.0K
12:43 151.39 151.39 151.36 151.36 337.4K
12:44 151.33 151.34 151.33 151.33 325.3K
12:45 151.36 151.36 151.33 151.33 299.4K
12:46 151.28 151.29 151.28 151.28 430.1K
12:47 151.30 151.34 151.30 151.34 247.1K
12:48 151.34 151.34 151.30 151.32 313.0K
12:49 151.31 151.32 151.30 151.30 293.5K
12:50 151.29 151.31 151.29 151.29 432.6K
12:51 151.32 151.36 151.32 151.36 303.2K
12:52 151.37 151.38 151.36 151.36 235.8K
12:53 151.32 151.34 151.32 151.34 278.8K
12:54 151.36 151.37 151.34 151.34 267.0K
12:55 151.34 151.36 151.34 151.35 157.2K
12:56 151.33 151.33 151.29 151.29 371.9K
12:57 151.28 151.28 151.28 151.28 247.7K
12:58 151.25 151.25 151.24 151.24 690.3K
12:59 151.18 151.18 151.17 151.18 439.1K
13:00 151.22 151.23 151.22 151.23 317.6K
13:01 151.25 151.25 151.20 151.20 284.3K
13:02 151.17 151.22 151.17 151.22 445.9K
13:03 151.22 151.22 151.18 151.18 223.3K
13:04 151.17 151.17 151.15 151.16 236.6K
13:05 151.08 151.08 150.97 150.97 611.9K
13:06 150.96 150.98 150.96 150.98 276.6K
13:07 150.98 150.98 150.91 150.91 371.4K
13:08 150.92 150.96 150.92 150.96 366.1K
13:09 150.96 151.02 150.96 151.02 629.2K
13:10 151.02 151.04 151.02 151.03 374.9K
13:11 151.04 151.04 150.98 150.98 290.0K
13:12 150.97 151.01 150.97 151.01 324.3K
13:13 151.03 151.07 151.03 151.06 351.8K
13:14 151.06 151.09 151.06 151.09 363.5K
13:15 151.10 151.16 151.10 151.13 290.3K
13:16 151.12 151.12 151.11 151.11 308.4K
13:17 151.11 151.11 151.07 151.07 176.3K
13:18 151.06 151.06 151.05 151.05 249.2K
13:19 151.06 151.06 151.02 151.02 296.7K
13:20 151.02 151.07 151.02 151.07 270.0K
13:21 151.08 151.08 151.06 151.07 207.8K
13:22 151.08 151.14 151.08 151.14 471.6K
13:23 151.13 151.15 151.12 151.14 269.0K
13:24 151.12 151.12 151.10 151.10 473.4K
13:25 151.10 151.12 151.09 151.09 378.1K
13:26 151.09 151.09 151.08 151.08 246.9K
13:27 151.13 151.14 151.13 151.13 293.7K
13:28 151.13 151.13 151.02 151.02 418.6K
13:29 151.02 151.02 150.96 150.96 351.5K
13:30 150.95 150.95 150.93 150.93 241.0K
13:31 150.94 150.99 150.94 150.99 304.7K
13:32 151.01 151.02 150.97 150.97 305.1K
13:33 150.98 150.99 150.98 150.98 222.1K
13:34 150.99 150.99 150.97 150.97 189.6K
13:35 150.99 151.01 150.99 151.01 339.6K
13:36 151.02 151.08 151.02 151.08 252.4K
13:37 151.13 151.18 151.13 151.18 344.6K
13:38 151.20 151.26 151.20 151.26 278.6K
13:39 151.24 151.24 151.18 151.18 304.8K
13:40 151.16 151.20 151.16 151.20 228.5K
13:41 151.20 151.23 151.20 151.23 203.5K
13:42 151.23 151.23 151.22 151.22 212.1K
13:43 151.22 151.24 151.22 151.24 349.9K
13:44 151.27 151.27 151.26 151.27 375.7K
13:45 151.26 151.26 151.17 151.17 263.1K
13:46 151.15 151.15 151.12 151.12 213.1K
13:47 151.12 151.13 151.12 151.13 182.8K
13:48 151.12 151.14 151.12 151.14 282.9K
13:49 151.14 151.14 151.13 151.14 162.0K
13:50 151.13 151.19 151.13 151.18 385.8K
13:51 151.16 151.20 151.16 151.20 215.5K
13:52 151.21 151.21 151.20 151.21 264.9K
13:53 151.20 151.20 151.17 151.18 245.9K
13:54 151.16 151.16 151.13 151.13 174.4K
13:55 151.12 151.12 151.10 151.10 275.6K
13:56 151.09 151.09 151.07 151.08 204.4K
13:57 151.07 151.10 151.07 151.08 161.6K
13:58 151.08 151.14 151.08 151.14 322.9K
13:59 151.13 151.14 151.12 151.14 282.1K
14:00 151.13 151.17 151.12 151.17 262.9K
14:01 151.17 151.17 151.15 151.15 170.8K
14:02 151.12 151.12 151.08 151.08 224.4K
14:03 151.08 151.08 151.04 151.04 265.0K
14:04 151.01 151.01 151.00 151.00 324.2K
14:05 151.04 151.06 151.04 151.06 185.3K
14:06 151.07 151.07 151.04 151.04 167.4K
14:07 151.05 151.09 151.05 151.09 246.7K
14:08 151.10 151.11 151.10 151.11 241.9K
14:09 151.12 151.14 151.12 151.13 121.3K
14:10 151.14 151.14 151.13 151.13 163.8K
14:11 151.16 151.21 151.16 151.21 339.3K
14:12 151.22 151.25 151.22 151.22 355.0K
14:13 151.23 151.24 151.23 151.24 167.8K
14:14 151.23 151.23 151.20 151.20 186.9K
14:15 151.18 151.18 151.15 151.16 199.9K
14:16 151.16 151.16 151.16 151.16 224.2K
14:17 151.16 151.18 151.14 151.14 248.8K
14:18 151.15 151.15 151.13 151.13 452.1K
14:19 151.12 151.12 151.10 151.10 162.2K
14:20 151.12 151.12 151.11 151.11 170.4K
14:21 151.11 151.15 151.11 151.15 245.3K
14:22 151.16 151.16 151.15 151.15 103.9K
14:23 151.14 151.15 151.13 151.13 152.6K
14:24 151.10 151.11 151.10 151.11 209.6K
14:25 151.11 151.12 151.11 151.12 225.8K
14:26 151.13 151.18 151.13 151.15 222.0K
14:27 151.14 151.14 151.11 151.12 178.4K
14:28 151.13 151.22 151.13 151.22 313.5K
14:29 151.22 151.24 151.22 151.24 181.3K
14:30 151.24 151.29 151.24 151.29 291.5K
14:31 151.28 151.34 151.27 151.34 329.7K
14:32 151.34 151.38 151.34 151.37 249.8K
14:33 151.41 151.42 151.38 151.38 289.5K
14:34 151.38 151.43 151.38 151.43 247.1K
14:35 151.43 151.43 151.41 151.41 287.8K
14:36 151.41 151.46 151.41 151.46 312.0K
14:37 151.46 151.48 151.46 151.47 312.6K
14:38 151.47 151.50 151.47 151.50 217.5K
14:39 151.50 151.50 151.46 151.48 272.9K
14:40 151.49 151.51 151.49 151.50 310.2K
14:41 151.50 151.50 151.40 151.40 344.4K
14:42 151.40 151.44 151.40 151.44 216.9K
14:43 151.42 151.42 151.39 151.39 175.9K
14:44 151.32 151.35 151.32 151.35 345.8K
14:45 151.33 151.33 151.33 151.33 244.5K
14:46 151.32 151.32 151.30 151.30 171.7K
14:47 151.29 151.32 151.29 151.32 213.2K
14:48 151.34 151.35 151.34 151.34 166.2K
14:49 151.34 151.35 151.34 151.35 155.0K
14:50 151.35 151.35 151.29 151.29 253.2K
14:51 151.25 151.25 151.23 151.24 410.3K
14:52 151.24 151.24 151.23 151.23 190.6K
14:53 151.22 151.25 151.22 151.25 265.1K
14:54 151.28 151.30 151.28 151.30 455.1K
14:55 151.32 151.32 151.31 151.31 275.8K
14:56 151.31 151.34 151.31 151.34 180.2K
14:57 151.32 151.32 151.29 151.29 389.5K
14:58 151.30 151.30 151.28 151.28 188.1K
14:59 151.32 151.42 151.32 151.38 686.5K
15:00 151.31 151.33 151.24 151.24 538.0K
15:01 151.23 151.23 151.19 151.19 397.5K
15:02 151.18 151.24 151.18 151.20 392.5K
15:03 151.19 151.22 151.19 151.20 224.1K
15:04 151.20 151.26 151.20 151.26 281.0K
15:05 151.27 151.27 151.24 151.25 257.2K
15:06 151.24 151.25 151.22 151.23 339.9K
15:07 151.22 151.22 151.17 151.17 293.8K
15:08 151.18 151.19 151.17 151.17 388.3K
15:09 151.16 151.18 151.10 151.10 314.1K
15:10 151.06 151.06 151.04 151.04 508.3K
15:11 151.06 151.07 151.05 151.07 294.4K
15:12 151.08 151.08 151.07 151.07 298.6K
15:13 151.07 151.08 151.06 151.06 621.7K
15:14 151.01 151.01 150.98 150.98 424.9K
15:15 150.97 150.97 150.95 150.95 233.4K
15:16 150.95 150.95 150.93 150.93 349.7K
15:17 150.95 150.95 150.94 150.94 496.4K
15:18 150.99 151.02 150.99 151.01 506.2K
15:19 151.05 151.05 150.99 150.99 527.2K
15:20 150.99 151.02 150.99 151.02 335.3K
15:21 151.03 151.06 151.03 151.06 361.1K
15:22 151.07 151.07 151.04 151.04 398.4K
15:23 151.03 151.05 151.03 151.05 380.9K
15:24 151.04 151.04 151.04 151.04 364.4K
15:25 151.05 151.05 151.04 151.04 380.1K
15:26 151.05 151.05 151.03 151.04 387.4K
15:27 151.01 151.01 151.01 151.01 236.6K
15:28 151.00 151.03 151.00 151.03 421.9K
15:29 151.03 151.04 151.03 151.04 504.9K
15:30 151.05 151.10 151.05 151.10 463.8K
15:31 151.10 151.10 151.08 151.08 399.7K
15:32 151.06 151.06 151.04 151.04 379.6K
15:33 151.05 151.08 151.05 151.08 670.0K
15:34 151.09 151.09 151.07 151.07 480.7K
15:35 151.07 151.09 151.07 151.09 789.5K
15:36 151.07 151.07 151.05 151.05 446.6K
15:37 151.05 151.08 151.05 151.08 597.4K
15:38 151.08 151.11 151.08 151.11 808.0K
15:39 151.13 151.15 151.13 151.14 528.1K
15:40 151.13 151.13 151.07 151.07 607.2K
15:41 151.06 151.06 151.04 151.04 402.4K
15:42 151.05 151.05 151.01 151.01 460.2K
15:43 151.03 151.03 151.01 151.01 533.8K
15:44 151.04 151.04 151.01 151.01 561.3K
15:45 151.01 151.02 150.99 151.00 713.4K
15:46 151.00 151.05 151.00 151.05 725.9K
15:47 151.06 151.08 151.05 151.08 689.7K
15:48 151.07 151.09 151.07 151.07 701.9K
15:49 151.05 151.05 151.05 151.05 862.2K
15:50 151.02 151.02 151.00 151.00 1,574.0K
15:51 151.03 151.03 151.00 151.00 1,145.9K
15:52 150.99 151.01 150.99 151.01 806.7K
15:53 151.00 151.00 150.99 150.99 990.0K
15:54 151.00 151.00 150.98 150.98 1,115.8K
15:55 150.98 151.00 150.96 150.98 1,643.5K
15:56 150.99 150.99 150.94 150.94 1,649.9K
15:57 150.95 150.99 150.95 150.99 1,924.2K
15:58 150.99 151.00 150.96 150.96 2,492.1K
15:59 150.99 151.05 150.99 151.04 4,198.9K
16:00 151.00 151.00 150.98 150.98 17,801.2K
16:01 150.98 150.98 150.98 150.98 841.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据