S&P/TSX Global Mining Index (GSPTXGM)

🏛️ 加拿大 →
182.75
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 173.38 173.38 172.97 172.97 6,645.4K
09:31 172.91 173.08 172.91 173.08 1,330.8K
09:32 173.11 173.29 173.11 173.13 1,987.0K
09:33 173.12 173.36 173.12 173.36 1,807.3K
09:34 173.43 173.51 173.43 173.51 900.4K
09:35 173.51 173.51 173.44 173.49 1,180.0K
09:36 173.56 173.73 173.55 173.55 1,060.8K
09:37 173.50 173.53 173.40 173.40 776.2K
09:38 173.47 173.56 173.47 173.56 649.5K
09:39 173.51 173.52 173.47 173.52 678.8K
09:40 173.38 173.41 173.33 173.36 959.6K
09:41 173.33 173.47 173.33 173.47 933.5K
09:42 173.55 173.61 173.55 173.61 649.1K
09:43 173.51 173.54 173.50 173.51 589.4K
09:44 173.60 173.61 173.51 173.51 765.6K
09:45 173.34 173.37 173.15 173.19 959.4K
09:46 173.22 173.25 173.11 173.22 878.4K
09:47 173.13 173.17 173.07 173.07 862.0K
09:48 173.06 173.12 173.05 173.06 741.6K
09:49 173.13 173.29 173.13 173.29 760.4K
09:50 173.33 173.33 173.26 173.30 778.8K
09:51 173.30 173.30 173.21 173.21 563.4K
09:52 173.14 173.27 173.14 173.27 525.8K
09:53 173.28 173.28 173.24 173.26 522.3K
09:54 173.23 173.23 173.21 173.22 753.7K
09:55 173.22 173.25 173.20 173.20 615.9K
09:56 173.19 173.22 173.13 173.13 666.7K
09:57 173.12 173.14 173.06 173.06 702.0K
09:58 173.08 173.15 173.08 173.11 504.4K
09:59 173.13 173.18 173.13 173.16 595.2K
10:00 173.09 173.09 172.94 173.07 1,004.5K
10:01 173.10 173.14 173.03 173.03 608.3K
10:02 173.00 173.08 172.91 172.91 673.7K
10:03 172.91 173.02 172.91 172.96 529.8K
10:04 172.96 172.96 172.86 172.86 608.7K
10:05 172.90 172.97 172.90 172.94 788.1K
10:06 172.92 172.94 172.88 172.94 819.7K
10:07 172.93 172.93 172.84 172.88 682.3K
10:08 172.86 172.86 172.80 172.80 558.3K
10:09 172.78 172.84 172.78 172.82 560.9K
10:10 172.82 172.86 172.82 172.86 738.9K
10:11 172.76 172.77 172.70 172.70 584.1K
10:12 172.69 172.72 172.69 172.71 522.8K
10:13 172.67 172.85 172.67 172.85 528.0K
10:14 172.88 172.89 172.79 172.79 694.9K
10:15 172.81 172.81 172.67 172.67 663.3K
10:16 172.61 172.70 172.61 172.67 704.2K
10:17 172.60 172.60 172.49 172.53 767.7K
10:18 172.53 172.60 172.53 172.59 463.3K
10:19 172.59 172.72 172.59 172.72 714.3K
10:20 172.71 172.78 172.71 172.72 468.9K
10:21 172.72 172.81 172.72 172.81 567.6K
10:22 172.88 172.89 172.82 172.84 506.4K
10:23 172.80 172.87 172.80 172.85 498.6K
10:24 172.85 172.85 172.82 172.85 412.3K
10:25 172.85 172.88 172.85 172.88 452.9K
10:26 172.86 172.86 172.82 172.82 673.3K
10:27 172.81 172.82 172.72 172.72 793.4K
10:28 172.69 172.69 172.65 172.65 412.5K
10:29 172.68 172.68 172.62 172.62 399.7K
10:30 172.64 172.69 172.64 172.66 462.6K
10:31 172.64 172.65 172.61 172.61 521.7K
10:32 172.57 172.57 172.52 172.52 380.9K
10:33 172.53 172.54 172.52 172.54 463.4K
10:34 172.55 172.60 172.55 172.60 411.8K
10:35 172.56 172.56 172.40 172.40 456.4K
10:36 172.40 172.40 172.26 172.26 674.9K
10:37 172.30 172.35 172.30 172.35 392.9K
10:38 172.36 172.36 172.31 172.31 386.3K
10:39 172.29 172.31 172.28 172.28 396.6K
10:40 172.32 172.36 172.32 172.36 599.8K
10:41 172.30 172.34 172.30 172.33 461.6K
10:42 172.30 172.32 172.30 172.31 317.2K
10:43 172.34 172.34 172.26 172.26 562.5K
10:44 172.28 172.30 172.28 172.30 410.5K
10:45 172.29 172.33 172.25 172.25 652.2K
10:46 172.22 172.22 172.14 172.14 579.9K
10:47 172.17 172.17 172.08 172.08 512.9K
10:48 172.07 172.07 172.00 172.02 714.8K
10:49 172.03 172.18 172.03 172.18 662.3K
10:50 172.23 172.23 172.15 172.15 472.2K
10:51 172.17 172.20 172.17 172.20 501.9K
10:52 172.16 172.18 172.14 172.14 478.5K
10:53 172.13 172.13 172.07 172.07 397.0K
10:54 172.06 172.17 172.06 172.17 524.7K
10:55 172.13 172.13 172.08 172.10 515.0K
10:56 172.12 172.14 172.11 172.13 315.9K
10:57 172.13 172.21 172.13 172.21 479.1K
10:58 172.21 172.22 172.19 172.19 537.8K
10:59 172.21 172.21 172.16 172.16 351.0K
11:00 172.15 172.16 172.12 172.16 572.7K
11:01 172.15 172.17 172.11 172.11 541.0K
11:02 172.11 172.15 172.09 172.12 580.2K
11:03 172.11 172.11 172.00 172.03 556.3K
11:04 172.02 172.05 172.00 172.00 405.9K
11:05 171.98 172.00 171.95 172.00 418.9K
11:06 172.01 172.01 171.99 171.99 422.9K
11:07 172.00 172.04 171.98 171.98 390.1K
11:08 172.02 172.04 172.02 172.03 309.5K
11:09 172.04 172.11 172.02 172.11 355.8K
11:10 172.10 172.12 172.10 172.11 467.4K
11:11 172.12 172.17 172.09 172.09 376.6K
11:12 172.05 172.05 171.99 172.00 607.6K
11:13 172.00 172.01 171.99 172.01 261.7K
11:14 172.03 172.03 171.96 171.96 433.6K
11:15 171.96 171.97 171.95 171.95 335.7K
11:16 171.96 172.02 171.94 172.02 512.7K
11:17 172.00 172.00 171.98 171.99 237.4K
11:18 171.99 172.03 171.99 172.00 442.2K
11:19 172.01 172.01 171.93 171.93 378.1K
11:20 171.84 171.84 171.81 171.81 637.2K
11:21 171.75 171.76 171.75 171.75 398.3K
11:22 171.75 171.78 171.71 171.71 483.3K
11:23 171.70 171.76 171.70 171.75 341.5K
11:24 171.79 171.93 171.79 171.93 463.8K
11:25 171.94 171.94 171.92 171.92 450.2K
11:26 171.95 171.95 171.88 171.88 361.4K
11:27 171.89 171.95 171.89 171.95 310.4K
11:28 171.93 171.93 171.90 171.92 284.0K
11:29 171.93 171.99 171.93 171.99 307.5K
11:30 172.00 172.00 171.93 171.93 326.5K
11:31 171.94 172.00 171.94 171.99 327.5K
11:32 172.08 172.08 172.06 172.08 427.0K
11:33 172.09 172.10 172.09 172.09 485.5K
11:34 172.09 172.10 172.06 172.07 596.1K
11:35 172.10 172.13 172.10 172.11 323.2K
11:36 172.11 172.11 172.09 172.09 553.0K
11:37 172.11 172.17 172.11 172.17 646.6K
11:38 172.17 172.21 172.17 172.18 319.3K
11:39 172.18 172.18 172.14 172.14 242.4K
11:40 172.14 172.17 172.14 172.17 279.7K
11:41 172.19 172.19 172.16 172.18 390.3K
11:42 172.18 172.18 172.13 172.13 429.3K
11:43 172.14 172.14 172.12 172.13 293.6K
11:44 172.12 172.12 172.12 172.12 320.4K
11:45 172.14 172.14 172.02 172.02 403.5K
11:46 172.00 172.00 171.95 171.95 753.2K
11:47 171.92 171.92 171.86 171.86 499.9K
11:48 171.85 171.85 171.77 171.84 536.8K
11:49 171.83 171.87 171.83 171.87 399.3K
11:50 171.88 171.95 171.87 171.95 336.3K
11:51 171.97 172.03 171.97 172.03 335.2K
11:52 172.02 172.02 171.99 172.00 302.5K
11:53 172.02 172.03 172.01 172.01 239.2K
11:54 172.00 172.09 172.00 172.09 324.1K
11:55 172.08 172.08 172.06 172.06 272.8K
11:56 172.05 172.05 171.98 171.98 367.2K
11:57 171.96 171.97 171.95 171.97 379.1K
11:58 171.95 171.95 171.93 171.94 319.0K
11:59 171.91 171.92 171.91 171.92 310.0K
12:00 171.94 172.01 171.94 171.98 485.9K
12:01 172.00 172.00 171.94 171.94 206.2K
12:02 171.92 171.92 171.92 171.92 219.6K
12:03 171.94 171.96 171.94 171.94 233.0K
12:04 171.93 171.94 171.90 171.90 189.1K
12:05 171.88 171.90 171.87 171.90 190.1K
12:06 171.89 171.90 171.89 171.90 231.7K
12:07 171.87 171.87 171.84 171.86 332.8K
12:08 171.83 171.89 171.83 171.89 265.0K
12:09 171.90 171.90 171.89 171.89 218.4K
12:10 171.88 171.89 171.87 171.87 207.3K
12:11 171.88 171.95 171.88 171.92 750.8K
12:12 171.93 171.94 171.93 171.93 154.5K
12:13 171.96 171.98 171.96 171.97 301.7K
12:14 171.96 171.98 171.96 171.96 306.8K
12:15 171.98 172.01 171.98 171.98 279.7K
12:16 171.96 171.97 171.96 171.97 218.2K
12:17 171.98 172.02 171.98 172.02 289.2K
12:18 172.00 172.00 171.95 171.95 242.1K
12:19 171.96 171.96 171.93 171.93 175.8K
12:20 171.95 171.96 171.95 171.96 187.9K
12:21 171.95 171.95 171.93 171.94 265.5K
12:22 171.96 171.99 171.96 171.99 232.6K
12:23 172.01 172.02 172.01 172.02 263.0K
12:24 172.00 172.01 172.00 172.00 143.7K
12:25 172.00 172.01 171.98 171.98 213.1K
12:26 171.98 172.00 171.98 172.00 222.0K
12:27 172.00 172.01 172.00 172.01 108.8K
12:28 172.00 172.03 172.00 172.03 182.8K
12:29 172.03 172.03 172.02 172.02 202.5K
12:30 172.02 172.02 171.96 171.96 265.2K
12:31 171.97 172.02 171.97 172.02 309.4K
12:32 172.01 172.01 171.97 171.98 577.2K
12:33 171.99 172.04 171.99 172.04 282.7K
12:34 172.05 172.05 172.04 172.04 262.2K
12:35 172.04 172.05 171.96 171.96 403.5K
12:36 171.96 171.97 171.95 171.97 257.3K
12:37 172.00 172.08 172.00 172.08 364.1K
12:38 172.06 172.07 172.05 172.05 282.7K
12:39 171.99 171.99 171.96 171.96 869.5K
12:40 171.96 171.97 171.96 171.97 186.0K
12:41 171.95 171.95 171.93 171.93 177.3K
12:42 171.90 171.91 171.90 171.91 253.1K
12:43 171.92 171.94 171.92 171.93 246.8K
12:44 171.93 171.93 171.90 171.91 226.8K
12:45 171.91 171.94 171.91 171.93 288.5K
12:46 171.91 171.92 171.90 171.90 184.6K
12:47 171.89 171.90 171.89 171.89 251.7K
12:48 171.90 171.91 171.89 171.91 217.5K
12:49 171.92 171.94 171.92 171.94 161.5K
12:50 171.95 171.97 171.94 171.94 232.6K
12:51 171.94 171.95 171.93 171.95 361.9K
12:52 171.95 171.95 171.93 171.94 198.6K
12:53 171.96 171.96 171.93 171.94 222.3K
12:54 171.95 171.96 171.94 171.94 279.2K
12:55 171.97 171.98 171.97 171.98 288.0K
12:56 172.01 172.01 171.97 171.98 421.8K
12:57 171.99 172.01 171.99 172.00 304.7K
12:58 172.00 172.05 172.00 172.05 239.3K
12:59 172.04 172.04 171.97 171.97 294.6K
13:00 171.98 172.01 171.98 171.98 245.7K
13:01 171.96 171.96 171.92 171.92 294.5K
13:02 171.92 171.92 171.85 171.86 368.7K
13:03 171.84 171.87 171.84 171.87 299.7K
13:04 171.86 171.86 171.82 171.82 196.3K
13:05 171.81 171.81 171.80 171.80 399.3K
13:06 171.78 171.78 171.74 171.75 178.9K
13:07 171.74 171.78 171.74 171.78 221.5K
13:08 171.79 171.87 171.79 171.87 435.9K
13:09 171.86 171.86 171.83 171.84 283.8K
13:10 171.83 171.86 171.83 171.86 252.5K
13:11 171.86 171.86 171.84 171.84 276.6K
13:12 171.85 171.89 171.85 171.89 261.3K
13:13 171.90 171.92 171.88 171.88 352.5K
13:14 171.91 171.93 171.91 171.93 400.7K
13:15 171.93 171.93 171.89 171.89 341.2K
13:16 171.88 171.89 171.88 171.88 246.3K
13:17 171.89 171.93 171.89 171.92 344.6K
13:18 171.91 171.91 171.89 171.89 202.1K
13:19 171.88 171.89 171.88 171.89 290.4K
13:20 171.89 171.90 171.89 171.89 386.0K
13:21 171.89 171.89 171.88 171.89 257.8K
13:22 171.89 171.89 171.87 171.87 187.3K
13:23 171.87 171.87 171.84 171.84 428.8K
13:24 171.83 171.85 171.83 171.85 267.0K
13:25 171.84 171.85 171.81 171.81 388.5K
13:26 171.83 171.83 171.80 171.81 230.4K
13:27 171.81 171.81 171.78 171.78 270.9K
13:28 171.72 171.73 171.72 171.72 312.3K
13:29 171.69 171.69 171.68 171.69 243.7K
13:30 171.69 171.72 171.69 171.72 244.0K
13:31 171.73 171.77 171.73 171.77 325.7K
13:32 171.77 171.80 171.77 171.80 328.9K
13:33 171.83 171.88 171.83 171.87 549.2K
13:34 171.85 171.86 171.83 171.83 558.3K
13:35 171.83 171.83 171.78 171.78 305.7K
13:36 171.77 171.81 171.77 171.81 414.8K
13:37 171.82 171.83 171.81 171.83 244.4K
13:38 171.82 171.82 171.80 171.80 232.0K
13:39 171.81 171.81 171.78 171.78 214.3K
13:40 171.77 171.78 171.77 171.78 236.3K
13:41 171.78 171.79 171.76 171.79 244.0K
13:42 171.80 171.81 171.79 171.79 246.9K
13:43 171.80 171.81 171.80 171.80 209.0K
13:44 171.82 171.82 171.80 171.80 210.2K
13:45 171.81 171.82 171.80 171.82 309.4K
13:46 171.82 171.83 171.81 171.82 308.1K
13:47 171.80 171.81 171.78 171.78 176.9K
13:48 171.79 171.82 171.79 171.82 200.7K
13:49 171.83 171.89 171.83 171.89 330.7K
13:50 171.90 171.94 171.90 171.94 344.7K
13:51 171.94 171.96 171.94 171.94 314.9K
13:52 171.93 171.94 171.92 171.94 260.6K
13:53 171.95 171.97 171.95 171.97 326.3K
13:54 171.96 171.98 171.95 171.98 209.4K
13:55 171.99 172.02 171.99 172.02 439.3K
13:56 172.02 172.02 172.01 172.01 148.9K
13:57 172.02 172.02 171.98 171.98 232.4K
13:58 171.99 171.99 171.98 171.99 149.4K
13:59 171.98 171.98 171.97 171.97 136.1K
14:00 171.97 171.98 171.95 171.96 201.0K
14:01 171.97 171.97 171.96 171.96 245.6K
14:02 171.98 171.98 171.95 171.95 366.3K
14:03 171.97 172.02 171.97 172.02 255.2K
14:04 172.03 172.08 172.03 172.08 340.6K
14:05 172.09 172.11 172.09 172.09 273.0K
14:06 172.09 172.09 172.08 172.09 293.1K
14:07 172.09 172.09 172.05 172.05 292.0K
14:08 172.05 172.05 172.01 172.02 286.1K
14:09 172.02 172.04 172.00 172.00 226.6K
14:10 172.00 172.00 171.98 171.98 206.5K
14:11 172.00 172.04 172.00 172.04 219.6K
14:12 172.04 172.08 172.04 172.08 315.8K
14:13 172.11 172.11 172.10 172.11 228.0K
14:14 172.14 172.16 172.14 172.16 254.1K
14:15 172.16 172.16 172.12 172.12 410.8K
14:16 172.11 172.12 172.10 172.12 208.3K
14:17 172.13 172.13 172.07 172.07 226.3K
14:18 172.07 172.07 172.01 172.01 325.0K
14:19 172.00 172.00 171.97 171.97 279.2K
14:20 171.98 171.98 171.98 171.98 214.3K
14:21 171.99 171.99 171.97 171.98 217.6K
14:22 171.99 172.02 171.99 172.02 290.1K
14:23 172.02 172.02 172.00 172.00 211.6K
14:24 172.01 172.02 172.01 172.02 197.2K
14:25 172.02 172.02 172.01 172.02 209.6K
14:26 172.03 172.03 171.99 171.99 229.6K
14:27 171.98 171.98 171.95 171.95 331.6K
14:28 171.94 171.94 171.93 171.94 293.7K
14:29 171.92 171.92 171.90 171.90 247.5K
14:30 171.95 171.97 171.95 171.97 270.9K
14:31 171.98 171.98 171.94 171.94 475.3K
14:32 171.99 172.00 171.99 171.99 618.2K
14:33 172.00 172.04 172.00 172.04 320.0K
14:34 172.05 172.08 172.05 172.08 265.0K
14:35 172.09 172.14 172.09 172.14 479.8K
14:36 172.14 172.17 172.14 172.17 333.1K
14:37 172.17 172.17 172.14 172.16 226.6K
14:38 172.15 172.15 172.12 172.12 348.4K
14:39 172.15 172.15 172.14 172.14 401.3K
14:40 172.14 172.14 172.13 172.13 375.8K
14:41 172.12 172.12 172.10 172.10 337.7K
14:42 172.10 172.15 172.10 172.15 379.6K
14:43 172.16 172.16 172.13 172.13 487.3K
14:44 172.13 172.13 172.10 172.10 465.0K
14:45 172.11 172.13 172.11 172.13 630.3K
14:46 172.17 172.17 172.15 172.15 450.8K
14:47 172.16 172.19 172.16 172.19 445.4K
14:48 172.18 172.18 172.17 172.17 617.7K
14:49 172.16 172.17 172.15 172.17 796.6K
14:50 172.17 172.19 172.17 172.19 266.1K
14:51 172.20 172.20 172.19 172.20 561.4K
14:52 172.22 172.23 172.21 172.23 466.5K
14:53 172.19 172.19 172.17 172.18 394.9K
14:54 172.22 172.22 172.20 172.20 267.1K
14:55 172.19 172.19 172.17 172.17 315.3K
14:56 172.19 172.22 172.19 172.22 391.0K
14:57 172.22 172.25 172.22 172.25 385.9K
14:58 172.24 172.27 172.24 172.26 322.1K
14:59 172.25 172.25 172.22 172.22 309.4K
15:00 172.25 172.26 172.24 172.24 374.4K
15:01 172.21 172.22 172.21 172.22 244.1K
15:02 172.22 172.22 172.21 172.21 408.6K
15:03 172.21 172.25 172.21 172.25 258.4K
15:04 172.26 172.27 172.26 172.26 387.5K
15:05 172.26 172.28 172.26 172.27 281.5K
15:06 172.28 172.33 172.28 172.33 559.5K
15:07 172.32 172.32 172.28 172.28 330.5K
15:08 172.27 172.28 172.26 172.26 269.2K
15:09 172.27 172.27 172.26 172.26 294.7K
15:10 172.25 172.28 172.25 172.28 504.6K
15:11 172.29 172.32 172.29 172.31 347.4K
15:12 172.30 172.30 172.23 172.23 335.5K
15:13 172.23 172.24 172.23 172.23 259.3K
15:14 172.21 172.21 172.20 172.21 410.2K
15:15 172.20 172.22 172.19 172.22 311.6K
15:16 172.22 172.29 172.22 172.29 559.8K
15:17 172.32 172.35 172.32 172.35 318.9K
15:18 172.32 172.33 172.32 172.32 338.6K
15:19 172.32 172.33 172.28 172.28 415.9K
15:20 172.28 172.28 172.26 172.28 500.6K
15:21 172.28 172.28 172.26 172.27 344.4K
15:22 172.27 172.27 172.26 172.26 312.8K
15:23 172.24 172.25 172.24 172.24 247.3K
15:24 172.25 172.25 172.25 172.25 344.6K
15:25 172.26 172.32 172.26 172.32 484.3K
15:26 172.33 172.34 172.31 172.31 336.8K
15:27 172.31 172.32 172.31 172.32 393.1K
15:28 172.31 172.31 172.28 172.28 391.0K
15:29 172.28 172.28 172.25 172.25 402.0K
15:30 172.25 172.28 172.25 172.28 672.7K
15:31 172.26 172.30 172.26 172.30 641.1K
15:32 172.29 172.29 172.23 172.23 551.3K
15:33 172.25 172.25 172.24 172.24 554.9K
15:34 172.25 172.26 172.25 172.25 395.9K
15:35 172.25 172.25 172.24 172.25 524.1K
15:36 172.24 172.25 172.24 172.24 499.3K
15:37 172.24 172.24 172.18 172.19 671.1K
15:38 172.19 172.21 172.19 172.21 483.7K
15:39 172.22 172.22 172.17 172.18 578.4K
15:40 172.17 172.19 172.17 172.19 520.6K
15:41 172.18 172.18 172.17 172.18 478.9K
15:42 172.16 172.21 172.16 172.21 733.0K
15:43 172.21 172.23 172.21 172.23 525.7K
15:44 172.24 172.30 172.24 172.29 516.2K
15:45 172.30 172.30 172.26 172.26 622.4K
15:46 172.28 172.31 172.28 172.31 848.8K
15:47 172.30 172.32 172.25 172.25 931.0K
15:48 172.20 172.20 172.19 172.19 821.3K
15:49 172.17 172.22 172.17 172.22 939.6K
15:50 172.27 172.31 172.27 172.31 1,651.2K
15:51 172.30 172.33 172.27 172.33 1,112.8K
15:52 172.33 172.35 172.32 172.35 1,065.9K
15:53 172.36 172.36 172.27 172.27 1,161.4K
15:54 172.30 172.30 172.28 172.30 1,382.0K
15:55 172.43 172.44 172.42 172.44 2,098.7K
15:56 172.35 172.35 172.24 172.24 2,010.4K
15:57 172.27 172.27 172.24 172.24 2,264.0K
15:58 172.23 172.27 172.20 172.27 2,527.0K
15:59 172.28 172.28 172.22 172.22 3,820.5K
16:00 172.22 172.22 172.20 172.20 28,869.0K
16:01 172.20 172.20 172.19 172.19 2,068.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据