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
2023-12-29 113.49 113.76 112.64 113.09 104.4M
2023-12-28 114.86 115.15 113.66 113.66 108.8M
2023-12-27 114.37 115.65 114.37 115.26 95.6M
2023-12-22 114.68 115.31 114.18 114.24 130.9M
2023-12-21 113.62 114.22 113.28 113.97 114.4M
2023-12-20 113.97 114.01 111.89 111.89 148.7M
2023-12-19 113.17 114.87 113.10 114.25 172.1M
2023-12-18 112.69 113.19 112.40 112.63 142.6M
2023-12-15 112.12 112.75 111.54 112.06 366.5M
2023-12-14 111.58 113.22 111.58 112.78 251.4M
2023-12-13 106.16 110.44 106.01 110.44 204.2M
2023-12-12 107.72 107.74 106.28 106.51 147.3M
2023-12-11 107.18 107.58 106.39 107.43 133.1M
2023-12-08 107.51 109.06 107.51 108.51 138.7M
2023-12-07 108.86 108.93 107.98 108.60 122.0M
2023-12-06 109.16 109.49 107.67 107.67 123.6M
2023-12-05 108.57 108.68 107.32 107.65 151.9M
2023-12-04 109.64 109.95 108.53 109.02 165.5M
2023-12-01 109.33 111.46 109.16 111.43 182.5M
2023-11-30 108.57 109.08 108.19 108.96 199.3M
2023-11-29 109.28 109.28 108.35 108.66 138.3M
2023-11-28 107.39 109.41 107.10 109.41 166.9M
2023-11-27 107.75 107.92 106.99 107.38 139.3M
2023-11-24 107.11 107.82 107.05 107.22 75.5M
2023-11-23 107.99 108.15 107.89 107.91 90.9M
2023-11-22 108.35 108.44 107.58 108.21 116.9M
2023-11-21 107.77 108.97 107.77 108.02 178.4M
2023-11-20 105.84 107.15 105.65 106.95 111.6M
2023-11-17 106.37 106.62 105.63 106.01 125.5M
2023-11-16 105.24 106.34 105.21 105.71 148.2M
2023-11-15 105.27 105.58 104.55 104.89 135.9M
2023-11-14 103.92 105.55 103.92 105.27 176.0M
2023-11-13 101.69 102.34 101.56 101.76 133.6M
2023-11-10 101.33 101.88 100.64 101.88 142.6M
2023-11-09 101.81 102.92 101.10 101.10 168.8M
2023-11-08 102.62 103.14 100.98 101.36 131.7M
2023-11-07 104.13 104.13 102.12 102.96 229.8M
2023-11-06 105.99 106.05 105.10 105.10 113.4M
2023-11-03 104.63 106.43 104.63 105.74 162.6M
2023-11-02 104.21 104.72 103.81 104.62 135.2M
2023-11-01 103.36 103.58 102.33 103.38 143.8M
2023-10-31 103.51 104.31 102.48 103.01 185.3M
2023-10-30 105.78 105.80 103.82 103.92 133.5M
2023-10-27 104.78 105.27 104.01 105.18 133.4M
2023-10-26 104.23 104.40 102.72 103.75 182.1M
2023-10-25 104.75 105.64 103.98 103.98 145.1M
2023-10-24 102.82 104.45 102.82 104.20 137.2M
2023-10-23 102.95 103.53 101.59 102.85 133.0M
2023-10-20 104.28 104.55 103.50 103.50 157.0M
2023-10-19 105.61 105.90 104.64 105.24 141.9M
2023-10-18 106.76 107.14 105.59 105.80 140.2M
2023-10-17 104.92 107.13 104.91 107.09 124.7M
2023-10-16 104.41 105.95 104.34 105.37 121.7M
2023-10-13 104.39 104.86 103.94 104.22 153.7M
2023-10-12 104.42 104.51 102.34 102.86 118.1M
2023-10-11 104.24 104.59 103.44 104.31 123.0M
2023-10-10 103.01 103.80 102.80 103.45 116.2M
2023-10-06 100.64 102.66 100.18 102.38 131.6M
2023-10-05 99.50 100.20 99.19 100.13 121.4M
2023-10-04 100.24 100.27 98.72 99.72 135.5M
2023-10-03 100.14 100.96 99.77 100.12 142.6M
2023-10-02 102.46 102.46 100.36 100.90 137.4M
2023-09-29 103.48 103.86 102.59 102.83 165.6M
2023-09-28 101.68 102.96 101.65 102.79 156.8M
2023-09-27 102.48 102.56 100.25 101.07 147.0M
2023-09-26 103.54 103.70 101.92 101.92 134.1M
2023-09-25 103.51 104.11 102.86 104.11 135.8M
2023-09-22 105.58 106.11 104.69 104.69 114.8M
2023-09-21 105.09 105.28 104.29 104.38 127.5M
2023-09-20 106.98 108.28 106.90 106.90 118.9M
2023-09-19 108.14 108.33 106.46 106.54 131.8M
2023-09-18 108.97 108.97 108.22 108.65 115.0M
2023-09-15 109.33 110.13 108.95 109.13 322.9M
2023-09-14 107.43 108.63 107.43 108.27 155.3M
2023-09-13 105.70 106.16 105.30 105.50 122.7M
2023-09-12 105.63 106.51 105.57 105.79 109.9M
2023-09-11 106.12 106.48 105.69 106.04 109.5M
2023-09-08 104.12 104.93 103.98 104.12 105.6M
2023-09-07 104.82 105.09 104.25 104.68 98.9M
2023-09-06 106.76 107.41 106.13 106.97 102.6M
2023-09-05 108.19 108.77 107.18 107.23 119.3M
2023-09-01 108.35 109.37 108.24 108.26 110.4M
2023-08-31 107.35 107.59 106.49 106.67 148.2M
2023-08-30 107.61 107.97 107.09 107.33 102.8M
2023-08-29 105.60 107.36 105.28 107.36 108.9M
2023-08-28 104.40 105.66 104.40 105.51 86.4M
2023-08-25 104.43 104.67 102.88 103.94 104.4M
2023-08-24 104.29 104.86 103.65 103.96 121.6M
2023-08-23 104.46 105.74 104.46 105.55 128.6M
2023-08-22 103.73 103.85 102.46 103.18 98.0M
2023-08-21 102.27 103.07 102.12 103.05 124.2M
2023-08-18 102.14 102.24 101.57 102.21 109.0M
2023-08-17 102.73 103.70 102.45 102.49 132.0M
2023-08-16 102.64 103.30 102.11 102.11 111.9M
2023-08-15 105.05 105.05 103.02 103.12 136.3M
2023-08-14 105.85 106.03 104.80 105.94 117.9M
2023-08-11 106.58 107.41 106.45 107.27 101.0M
2023-08-10 108.17 108.46 106.88 107.10 136.1M
2023-08-09 108.36 108.66 107.68 107.94 116.2M
2023-08-08 107.13 108.03 106.21 108.03 117.3M
2023-08-04 108.04 108.97 107.96 108.29 122.5M
2023-08-03 107.32 108.11 106.87 107.88 107.1M
2023-08-02 108.97 109.03 107.04 107.57 139.9M
2023-08-01 110.82 111.06 110.12 110.13 119.4M
2023-07-31 111.17 112.63 111.17 112.33 143.0M
2023-07-28 110.49 110.93 110.00 110.62 98.8M
2023-07-27 111.57 111.67 109.88 109.88 132.9M
2023-07-26 112.43 112.57 111.54 112.22 108.5M
2023-07-25 111.25 113.60 111.25 113.14 124.7M
2023-07-24 109.26 110.37 108.59 109.92 98.8M
2023-07-21 109.75 109.92 109.07 109.49 92.1M
2023-07-20 110.66 111.05 109.56 109.59 125.6M
2023-07-19 110.03 110.49 109.91 110.45 106.0M
2023-07-18 110.57 111.48 110.22 110.83 120.9M
2023-07-17 109.29 109.97 108.73 109.74 93.0M
2023-07-14 111.25 111.52 110.54 110.58 115.8M
2023-07-13 110.82 111.22 110.55 110.97 134.9M
2023-07-12 108.20 109.77 108.09 109.39 152.0M
2023-07-11 105.60 106.21 105.52 106.21 111.0M
2023-07-10 103.31 105.19 103.14 104.95 105.5M
2023-07-07 103.43 104.72 103.30 104.30 108.8M
2023-07-06 104.51 104.51 102.77 103.45 138.7M
2023-07-05 107.31 107.31 105.58 105.58 122.0M
2023-07-04 106.29 107.44 106.21 107.44 57.1M
2023-06-30 105.68 106.28 105.17 106.16 106.6M
2023-06-29 103.93 105.20 103.74 105.17 100.0M
2023-06-28 104.75 104.81 104.00 104.41 107.8M
2023-06-27 105.05 105.50 104.29 105.44 107.3M
2023-06-26 104.12 105.12 104.09 104.69 104.9M
2023-06-23 104.88 104.88 103.83 104.15 181.3M
2023-06-22 105.45 105.78 105.05 105.78 106.0M
2023-06-21 106.45 106.99 105.82 106.72 123.0M
2023-06-20 108.51 108.51 107.21 107.57 139.2M
2023-06-19 109.54 109.75 109.48 109.60 198.1M
2023-06-16 110.39 110.68 109.48 109.68 305.6M
2023-06-15 109.70 110.49 109.22 110.31 132.5M
2023-06-14 110.82 111.00 109.24 109.69 127.2M
2023-06-13 108.65 109.83 108.58 108.80 146.5M
2023-06-12 107.06 107.70 106.36 107.56 111.4M
2023-06-09 108.25 108.25 107.37 107.42 96.9M
2023-06-08 108.32 108.63 107.88 108.42 117.8M
2023-06-07 108.44 109.46 107.13 107.13 131.6M
2023-06-06 107.52 108.18 107.17 108.18 101.9M
2023-06-05 107.38 107.93 106.82 107.31 103.9M
2023-06-02 108.30 108.52 107.60 108.01 151.4M
2023-06-01 104.49 106.71 104.43 106.39 155.8M
2023-05-31 103.55 103.96 103.06 103.76 205.1M
2023-05-30 105.32 105.32 103.51 103.88 125.3M
2023-05-29 105.12 105.29 105.08 105.15 87.9M
2023-05-26 105.78 106.19 105.02 105.46 124.2M
2023-05-25 104.44 104.53 103.62 103.82 118.3M
2023-05-24 106.52 106.52 104.54 104.68 134.3M
2023-05-23 107.89 107.94 107.16 107.22 124.2M
2023-05-19 109.04 109.66 108.54 108.91 112.5M
2023-05-18 108.64 108.69 107.33 108.52 129.5M
2023-05-17 110.29 110.46 109.46 110.15 118.1M
2023-05-16 110.91 111.35 109.43 109.53 120.5M
2023-05-15 111.40 112.64 111.40 112.48 112.6M
2023-05-12 109.98 111.10 109.86 110.96 120.2M
2023-05-11 111.06 111.51 109.85 109.85 164.0M
2023-05-10 114.91 114.93 112.25 113.24 131.3M
2023-05-09 113.99 115.03 113.81 114.76 124.0M
2023-05-08 114.91 115.42 114.43 114.67 123.3M
2023-05-05 112.77 115.20 112.77 114.98 155.8M
2023-05-04 113.72 114.78 113.61 113.94 227.3M
2023-05-03 113.68 114.36 113.25 113.61 145.6M
2023-05-02 111.93 113.55 111.54 113.50 154.7M
2023-05-01 114.41 114.60 112.39 112.44 105.5M
2023-04-28 113.28 113.37 112.64 113.19 152.3M
2023-04-27 112.03 113.51 111.73 113.51 128.7M
2023-04-26 113.63 114.02 112.07 112.28 126.5M
2023-04-25 112.14 112.20 111.05 111.92 134.5M
2023-04-24 112.91 113.63 112.33 113.49 117.2M
2023-04-21 113.71 113.98 112.14 113.15 165.0M
2023-04-20 116.42 116.78 115.05 115.19 130.8M
2023-04-19 116.76 117.36 116.49 116.82 145.9M
2023-04-18 117.41 118.60 117.40 118.27 151.2M
2023-04-17 117.31 117.59 116.30 116.99 146.7M
2023-04-14 117.74 118.24 115.84 117.18 158.0M
2023-04-13 117.62 119.04 117.62 118.85 194.3M
2023-04-12 117.74 117.74 116.50 116.90 134.0M
2023-04-11 116.62 117.78 116.62 117.02 147.0M
2023-04-10 114.59 114.99 114.05 114.96 109.5M
2023-04-06 114.62 115.14 113.73 114.95 122.0M
2023-04-05 115.05 115.32 113.80 114.95 173.3M
2023-04-04 114.40 115.28 113.09 114.94 174.7M
2023-04-03 113.87 115.22 113.81 115.09 188.3M
2023-03-31 114.31 114.84 113.96 114.54 181.6M
2023-03-30 113.90 114.17 113.42 114.07 156.8M
2023-03-29 111.94 112.72 111.78 112.27 138.3M
2023-03-28 110.91 111.63 110.64 111.63 142.9M
2023-03-27 109.02 110.11 108.68 110.07 142.2M
2023-03-24 109.75 110.55 108.92 110.21 160.6M
2023-03-23 109.05 110.21 108.58 108.80 190.2M
2023-03-22 108.83 110.38 108.38 108.45 162.0M
2023-03-21 108.96 109.24 107.75 108.67 142.7M
2023-03-20 108.88 109.72 108.79 109.45 174.4M
2023-03-17 106.48 108.53 105.99 108.01 409.5M
2023-03-16 104.91 105.94 104.21 105.94 176.5M
2023-03-15 108.04 108.08 105.36 106.33 225.8M
2023-03-14 108.87 109.52 108.43 109.21 170.5M
2023-03-13 107.00 109.35 106.93 108.50 246.9M
2023-03-10 107.90 109.33 106.48 106.48 184.2M
2023-03-09 109.19 109.57 106.97 107.00 166.5M
2023-03-08 109.86 111.27 109.77 110.11 131.0M
2023-03-07 111.77 111.77 108.94 109.00 155.6M
2023-03-06 113.55 113.55 112.09 112.43 127.6M
2023-03-03 114.40 115.13 114.01 115.13 136.1M
2023-03-02 111.32 113.04 111.08 112.98 143.6M
2023-03-01 111.35 112.63 111.21 112.07 186.2M
2023-02-28 107.71 109.59 107.25 108.75 193.4M
2023-02-27 106.42 107.59 106.31 107.22 138.2M
2023-02-24 106.27 106.74 105.78 106.74 156.6M
2023-02-23 109.42 109.65 107.68 108.48 160.1M
2023-02-22 110.71 110.73 109.64 110.08 158.4M
2023-02-21 113.22 113.98 112.34 112.35 147.0M
2023-02-17 112.88 113.08 111.79 112.75 124.1M
2023-02-16 112.88 114.66 112.39 113.90 138.9M
2023-02-15 111.75 113.06 111.15 113.06 143.3M
2023-02-14 112.71 114.10 112.14 114.00 127.9M
2023-02-13 112.45 113.48 111.98 113.22 117.8M
2023-02-10 113.76 113.76 112.23 112.88 114.3M
2023-02-09 116.87 117.22 114.33 114.55 145.3M
2023-02-08 116.18 116.42 115.24 115.38 104.3M
2023-02-07 115.17 116.66 114.49 116.45 134.5M
2023-02-06 115.37 115.41 114.21 114.91 140.4M
2023-02-03 117.48 118.60 116.02 116.22 177.8M
2023-02-02 120.95 121.07 117.14 118.08 174.2M
2023-02-01 120.37 122.26 118.77 121.84 162.9M
2023-01-31 119.73 120.89 119.52 120.89 152.7M
2023-01-30 120.28 121.15 119.90 119.90 133.9M
2023-01-27 121.27 121.49 119.78 120.80 141.2M
2023-01-26 123.07 123.13 121.36 122.50 138.4M
2023-01-25 120.51 123.58 120.51 123.58 155.9M
2023-01-24 120.32 121.54 119.25 121.36 123.3M
2023-01-23 120.43 120.93 119.63 120.91 119.4M
2023-01-20 119.37 121.15 118.96 121.15 127.4M
2023-01-19 118.41 120.41 117.90 120.01 159.7M
2023-01-18 120.15 121.00 118.23 118.23 164.0M
2023-01-17 119.98 119.98 117.92 118.10 135.3M
2023-01-16 121.04 121.20 120.88 120.88 96.2M
2023-01-13 120.43 121.38 120.29 121.30 143.3M
2023-01-12 119.92 120.52 118.31 120.52 140.6M
2023-01-11 119.27 119.27 117.64 118.65 154.0M
2023-01-10 116.57 118.58 116.31 118.58 127.2M
2023-01-09 117.25 117.66 115.67 115.67 153.6M
2023-01-06 114.93 116.72 114.23 116.36 162.8M
2023-01-05 111.89 113.36 111.28 113.36 124.1M
2023-01-04 111.01 112.40 110.41 112.40 153.2M
2023-01-03 110.36 111.87 110.05 110.48 135.1M