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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 104.00 104.26 103.33 103.94 82.3M
2021-12-30 104.44 105.33 104.23 104.48 105.8M
2021-12-29 103.87 104.92 103.65 104.00 116.8M
2021-12-24 103.82 104.16 103.81 103.92 80.8M
2021-12-23 103.15 104.19 102.93 103.88 118.9M
2021-12-22 102.37 103.17 101.42 103.17 119.5M
2021-12-21 101.72 103.22 101.67 103.04 138.5M
2021-12-20 100.49 100.87 99.42 100.87 141.6M
2021-12-17 101.44 102.09 100.76 100.76 362.0M
2021-12-16 99.52 101.08 99.52 100.58 200.8M
2021-12-15 98.90 98.92 96.78 98.78 224.0M
2021-12-14 99.09 100.35 98.85 99.23 162.9M
2021-12-13 99.51 100.08 98.42 99.30 162.1M
2021-12-10 99.67 99.77 98.19 98.52 128.5M
2021-12-09 98.96 99.25 98.25 99.01 151.3M
2021-12-08 99.45 100.09 98.89 99.98 130.3M
2021-12-07 99.52 100.75 99.52 99.77 158.9M
2021-12-06 97.50 98.68 96.73 98.47 157.2M
2021-12-03 97.55 98.02 96.00 96.95 177.9M
2021-12-02 98.24 99.31 97.53 99.05 174.3M
2021-12-01 100.15 101.14 97.13 97.13 201.1M
2021-11-30 100.80 102.04 99.03 99.86 424.2M
2021-11-29 99.66 100.63 98.76 100.52 163.8M
2021-11-26 99.28 99.28 97.46 98.90 151.4M
2021-11-25 100.54 100.64 100.28 100.33 91.8M
2021-11-24 100.67 100.95 100.08 100.55 128.8M
2021-11-23 100.19 101.27 99.98 100.83 167.1M
2021-11-22 99.12 101.05 98.46 100.05 163.0M
2021-11-19 100.01 100.72 99.64 99.66 142.6M
2021-11-18 100.87 101.16 99.76 100.41 142.2M
2021-11-17 101.43 102.46 100.99 101.14 153.6M
2021-11-16 102.50 102.50 100.84 100.84 152.1M
2021-11-15 102.51 102.51 101.73 102.38 146.5M
2021-11-12 102.86 104.13 102.51 103.55 170.0M
2021-11-11 101.94 104.07 101.94 103.73 226.8M
2021-11-10 99.51 100.17 98.70 98.70 221.9M
2021-11-09 99.25 99.48 97.84 99.24 160.7M
2021-11-08 98.64 99.64 98.54 99.53 199.8M
2021-11-05 96.65 97.64 96.31 97.58 148.4M
2021-11-04 97.37 97.92 96.21 96.52 172.8M
2021-11-03 96.08 97.12 95.62 96.93 163.4M
2021-11-02 96.07 96.19 95.23 96.19 134.7M
2021-11-01 96.66 97.47 96.33 96.90 137.5M
2021-10-29 97.32 97.36 96.31 96.58 175.8M
2021-10-28 98.55 99.02 97.95 98.28 159.9M
2021-10-27 99.66 100.14 98.45 98.45 157.4M
2021-10-26 101.07 101.12 100.20 100.62 142.5M
2021-10-25 100.66 101.90 100.42 101.43 160.0M
2021-10-22 100.01 101.11 99.01 99.64 161.7M
2021-10-21 99.16 99.39 98.45 99.12 143.7M
2021-10-20 100.81 101.32 99.99 100.88 163.2M
2021-10-19 102.02 102.02 101.00 101.40 169.8M
2021-10-18 100.73 101.44 100.11 101.11 174.7M
2021-10-15 100.38 101.57 99.82 100.85 195.6M
2021-10-14 100.11 100.87 99.66 100.51 186.9M
2021-10-13 96.99 98.74 96.96 98.61 201.3M
2021-10-12 96.15 97.29 95.85 96.91 185.0M
2021-10-08 96.43 96.82 95.06 95.12 134.0M
2021-10-07 94.17 95.98 94.17 95.29 161.0M
2021-10-06 92.58 93.89 91.80 93.89 167.6M
2021-10-05 93.24 93.47 91.66 93.16 153.5M
2021-10-04 93.26 94.03 93.08 93.22 161.2M
2021-10-01 93.82 93.96 92.31 93.45 138.3M
2021-09-30 93.58 94.64 93.43 93.47 197.8M
2021-09-29 93.50 93.62 92.60 92.79 154.9M
2021-09-28 93.74 93.74 92.75 93.38 173.5M
2021-09-27 93.74 95.25 93.62 94.71 153.4M
2021-09-24 94.04 94.73 93.72 93.97 135.6M
2021-09-23 95.07 95.18 94.29 94.37 160.4M
2021-09-22 96.41 96.97 95.42 95.45 183.2M
2021-09-21 95.93 96.03 94.32 94.91 185.1M
2021-09-20 94.12 95.03 93.62 95.01 220.9M
2021-09-17 97.02 97.24 96.00 96.75 348.6M
2021-09-16 100.57 100.57 98.06 98.85 215.6M
2021-09-15 101.97 103.41 101.97 103.00 161.6M
2021-09-14 102.17 102.70 101.25 101.82 167.6M
2021-09-13 102.46 103.16 102.05 102.44 186.6M
2021-09-10 101.93 102.94 101.58 101.58 177.8M
2021-09-09 102.18 102.46 101.13 101.44 135.5M
2021-09-08 103.58 103.58 102.19 102.54 140.7M
2021-09-07 104.18 104.83 103.36 103.74 147.7M
2021-09-03 103.93 104.93 103.58 104.40 162.5M
2021-09-02 102.72 103.43 102.52 102.96 163.0M
2021-09-01 104.31 104.68 103.43 104.26 133.0M
2021-08-31 104.72 105.10 103.89 105.10 145.8M
2021-08-30 105.88 105.97 104.83 104.92 107.9M
2021-08-27 102.67 105.48 102.67 105.32 136.4M
2021-08-26 101.85 102.72 101.74 101.91 94.8M
2021-08-25 103.08 103.08 102.29 102.72 95.5M
2021-08-24 102.96 103.28 102.61 102.87 102.0M
2021-08-23 101.15 102.36 100.88 102.27 132.6M
2021-08-20 100.05 100.75 99.74 100.51 123.7M
2021-08-19 100.42 100.51 99.21 99.70 175.4M
2021-08-18 103.22 103.24 101.30 101.49 148.6M
2021-08-17 107.47 107.47 104.12 105.10 158.8M
2021-08-16 107.85 107.85 106.54 107.37 110.3M
2021-08-13 108.21 109.12 108.12 108.63 105.4M
2021-08-12 108.05 108.05 106.62 107.55 106.5M
2021-08-11 108.79 109.75 108.79 109.54 127.9M
2021-08-10 107.62 108.87 107.42 108.50 149.4M
2021-08-09 107.98 108.69 107.81 108.05 119.4M
2021-08-06 108.99 109.49 108.11 109.16 146.6M
2021-08-05 110.26 110.49 109.14 109.24 111.9M
2021-08-04 113.59 114.07 111.82 111.82 116.4M
2021-08-03 112.19 113.42 111.74 113.42 109.6M
2021-07-30 111.65 112.80 111.42 112.12 134.1M
2021-07-29 112.64 113.71 112.25 113.13 148.1M
2021-07-28 109.48 111.25 109.37 111.25 105.8M
2021-07-27 108.98 109.49 107.94 109.09 107.4M
2021-07-26 108.41 110.14 108.41 109.90 117.7M
2021-07-23 107.36 107.37 106.44 107.36 97.4M
2021-07-22 107.25 107.41 105.90 107.02 110.3M
2021-07-21 106.30 107.64 106.30 107.57 127.6M
2021-07-20 105.36 107.12 105.14 106.25 148.3M
2021-07-19 105.20 105.66 104.33 105.18 175.5M
2021-07-16 109.52 109.52 106.53 106.83 163.9M
2021-07-15 109.34 110.56 109.24 110.15 117.4M
2021-07-14 110.34 110.74 109.02 109.25 132.7M
2021-07-13 109.30 110.33 109.08 109.44 118.7M
2021-07-12 109.20 109.99 108.84 109.13 111.9M
2021-07-09 107.95 110.10 107.92 109.76 111.0M
2021-07-08 107.27 107.64 105.99 106.82 146.2M
2021-07-07 108.37 108.95 107.76 108.88 115.8M
2021-07-06 108.72 108.72 106.64 107.42 140.8M
2021-07-05 107.41 107.61 107.17 107.45 76.1M
2021-07-02 107.32 107.48 106.31 107.36 114.1M
2021-06-30 106.56 107.23 106.27 107.01 137.2M
2021-06-29 106.25 107.31 106.15 106.64 132.5M
2021-06-28 107.71 107.71 105.80 106.32 115.3M
2021-06-25 107.90 108.24 106.87 106.87 225.4M
2021-06-24 107.08 107.43 106.50 107.27 121.1M
2021-06-23 106.90 107.48 106.00 106.00 148.0M
2021-06-22 105.66 106.22 105.04 106.16 150.0M
2021-06-21 104.65 105.80 104.28 105.64 160.7M
2021-06-18 105.60 105.85 104.15 104.23 413.7M
2021-06-17 107.97 108.49 105.01 105.58 291.6M
2021-06-16 110.31 110.92 109.45 109.50 182.3M
2021-06-15 111.78 111.79 110.04 110.95 191.2M
2021-06-14 112.47 113.07 112.00 112.23 169.6M
2021-06-11 113.95 114.52 113.52 113.61 125.9M
2021-06-10 112.65 113.52 112.13 113.45 126.8M
2021-06-09 112.42 112.93 112.03 112.10 108.4M
2021-06-08 113.42 113.96 112.62 113.27 129.5M
2021-06-07 113.90 113.90 112.67 113.24 124.7M
2021-06-04 114.09 114.61 113.76 114.51 118.5M
2021-06-03 113.69 113.69 112.49 113.12 150.1M
2021-06-02 116.06 116.18 115.34 115.75 129.6M
2021-06-01 115.78 116.53 115.30 116.09 155.0M
2021-05-31 114.19 114.20 113.61 113.76 91.3M
2021-05-28 113.72 114.40 113.40 114.11 136.4M
2021-05-27 113.85 114.17 113.34 113.77 299.2M
2021-05-26 112.19 112.99 111.90 112.54 150.0M
2021-05-25 111.87 112.16 111.12 111.40 159.5M
2021-05-21 113.71 113.84 112.02 112.33 139.9M
2021-05-20 113.00 113.61 112.40 113.32 139.9M
2021-05-19 114.13 115.17 112.32 113.10 221.6M
2021-05-18 117.68 117.94 116.01 116.53 165.7M
2021-05-17 114.24 117.54 114.06 117.54 219.0M
2021-05-14 112.43 114.05 112.43 113.84 135.1M
2021-05-13 113.08 114.26 112.25 113.08 153.8M
2021-05-12 116.22 116.61 113.95 114.27 179.1M
2021-05-11 113.70 117.25 113.17 117.07 184.8M
2021-05-10 118.27 119.18 115.79 115.87 216.6M
2021-05-07 115.59 116.49 114.71 116.46 190.4M
2021-05-06 113.14 114.61 112.76 114.43 194.4M
2021-05-05 111.04 112.93 110.85 112.76 127.3M
2021-05-04 110.21 110.81 108.95 110.19 159.4M
2021-05-03 108.35 110.52 108.17 110.05 159.9M
2021-04-30 107.98 108.58 106.67 106.88 141.4M
2021-04-29 110.59 110.60 107.86 108.88 153.1M
2021-04-28 109.62 111.29 109.26 111.06 128.5M
2021-04-27 111.37 111.75 110.21 110.28 127.2M
2021-04-26 111.42 112.06 110.99 111.83 161.1M
2021-04-23 110.56 111.49 110.30 111.08 114.4M
2021-04-22 110.80 110.80 108.86 109.40 128.3M
2021-04-21 110.27 111.71 109.95 111.61 139.0M
2021-04-20 110.77 110.77 109.56 110.30 140.0M
2021-04-19 111.53 112.08 110.51 111.07 125.0M
2021-04-16 111.75 111.75 110.45 111.25 141.4M
2021-04-15 108.93 111.26 108.73 110.84 169.3M
2021-04-14 106.51 108.09 106.51 107.53 155.1M
2021-04-13 105.43 105.91 104.99 105.49 123.9M
2021-04-12 105.72 105.72 104.13 104.48 121.5M
2021-04-09 105.60 106.19 105.34 106.14 112.4M
2021-04-08 106.66 107.10 106.02 107.04 134.2M
2021-04-07 106.67 106.89 105.92 106.07 114.3M
2021-04-06 106.19 106.89 105.83 105.84 150.6M
2021-04-05 104.79 106.09 104.60 105.58 132.5M
2021-04-01 102.63 104.02 102.41 104.02 132.8M
2021-03-31 101.44 102.38 101.41 101.78 151.4M
2021-03-30 101.40 101.93 100.57 101.40 134.7M
2021-03-29 102.02 102.35 100.88 102.28 133.5M
2021-03-26 100.41 102.64 100.41 102.64 144.3M
2021-03-25 99.11 99.64 97.78 99.57 159.5M
2021-03-24 100.89 101.34 99.72 99.72 157.8M
2021-03-23 102.57 102.61 99.98 100.10 177.0M
2021-03-22 103.45 103.78 102.81 103.24 128.8M
2021-03-19 104.08 104.16 102.97 103.61 357.3M
2021-03-18 105.06 106.04 104.01 104.01 153.2M
2021-03-17 104.00 106.35 103.53 106.14 174.3M
2021-03-16 106.34 106.34 104.62 104.77 138.0M
2021-03-15 105.83 106.51 105.29 106.51 149.2M
2021-03-12 105.15 106.51 104.87 106.51 121.1M
2021-03-11 106.34 107.13 105.92 107.13 165.6M
2021-03-10 104.77 105.38 104.01 105.00 143.1M
2021-03-09 105.29 106.22 104.12 105.63 161.2M
2021-03-08 105.48 106.19 104.75 105.11 153.4M
2021-03-05 104.95 106.27 102.62 106.23 179.2M
2021-03-04 105.51 106.13 102.60 103.73 223.1M
2021-03-03 107.93 109.24 106.82 108.48 176.2M
2021-03-02 107.10 109.65 107.10 109.07 180.5M
2021-03-01 106.68 107.29 105.84 106.67 159.3M
2021-02-26 107.23 107.38 104.35 105.01 230.3M
2021-02-25 110.67 111.39 107.95 107.95 182.0M
2021-02-24 109.46 111.51 108.63 111.43 160.4M
2021-02-23 109.99 110.23 107.06 110.23 166.0M
2021-02-22 109.13 111.59 108.86 111.14 219.3M
2021-02-19 107.79 108.95 107.50 108.27 186.6M
2021-02-18 108.18 108.55 106.40 107.27 140.0M
2021-02-17 108.62 108.62 107.02 107.69 162.4M
2021-02-16 107.94 109.48 107.86 108.36 161.8M
2021-02-12 105.15 106.45 104.45 106.05 108.7M
2021-02-11 106.11 106.51 104.77 105.24 114.3M
2021-02-10 107.60 107.82 105.46 106.39 145.0M
2021-02-09 106.26 106.26 105.19 106.04 122.1M
2021-02-08 105.38 106.49 105.38 106.31 150.2M
2021-02-05 102.83 104.10 102.24 104.10 142.9M
2021-02-04 101.44 102.27 100.66 102.26 151.7M
2021-02-03 102.44 102.68 101.81 102.53 136.9M
2021-02-02 102.80 102.94 101.78 102.26 175.9M
2021-02-01 104.74 105.26 103.14 104.81 263.8M
2021-01-29 103.73 103.74 100.56 100.78 185.4M
2021-01-28 102.48 103.68 101.87 102.97 206.9M
2021-01-27 102.01 102.15 99.69 100.24 189.7M
2021-01-26 104.54 104.87 103.70 103.81 133.7M
2021-01-25 105.18 105.68 103.57 104.74 150.4M
2021-01-22 103.75 106.08 103.46 105.65 113.9M
2021-01-21 107.06 107.06 105.45 105.81 144.9M
2021-01-20 107.26 107.71 106.20 106.99 144.3M
2021-01-19 105.50 106.09 104.98 105.90 132.2M
2021-01-18 104.83 105.04 104.70 104.85 106.3M
2021-01-15 106.59 106.59 104.42 104.60 146.0M
2021-01-14 107.28 108.68 107.22 108.07 131.8M
2021-01-13 107.95 108.07 106.14 106.30 116.9M
2021-01-12 107.53 108.23 106.89 108.23 131.9M
2021-01-11 107.27 108.56 106.95 107.68 134.9M
2021-01-08 110.72 110.96 108.42 109.70 199.1M
2021-01-07 111.72 112.22 111.04 111.99 147.7M
2021-01-06 109.45 110.54 108.92 110.42 192.2M
2021-01-05 107.85 108.29 106.68 108.29 153.4M
2021-01-04 105.95 107.69 105.45 107.19 201.4M