S&PTSX Composite High Beta (GSPTXHB)

GSPTXHB
🏛️ 加拿大 →
58.34
最后更新: 2025-10-08
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 33.10 33.11 33.08 33.11 1,072.0K
09:31 33.10 33.14 33.06 33.14 399.0K
09:32 33.17 33.17 33.16 33.16 195.0K
09:33 33.15 33.15 33.13 33.15 396.4K
09:34 33.16 33.20 33.16 33.20 445.7K
09:35 33.19 33.19 33.13 33.13 167.4K
09:36 33.13 33.16 33.13 33.16 142.4K
09:37 33.17 33.20 33.17 33.20 136.4K
09:38 33.20 33.22 33.20 33.21 141.8K
09:39 33.21 33.22 33.21 33.22 64.3K
09:40 33.23 33.23 33.21 33.21 75.0K
09:41 33.22 33.24 33.22 33.24 109.1K
09:42 33.22 33.22 33.18 33.18 189.0K
09:43 33.16 33.16 33.13 33.13 192.0K
09:44 33.14 33.14 33.11 33.11 81.5K
09:45 33.10 33.12 33.09 33.12 160.8K
09:46 33.13 33.14 33.13 33.13 77.7K
09:47 33.14 33.16 33.14 33.16 83.0K
09:48 33.17 33.19 33.17 33.19 75.0K
09:49 33.19 33.19 33.18 33.19 66.9K
09:50 33.20 33.24 33.20 33.24 126.0K
09:51 33.25 33.25 33.22 33.22 88.4K
09:52 33.21 33.21 33.17 33.17 113.7K
09:53 33.15 33.16 33.15 33.16 82.0K
09:54 33.15 33.16 33.13 33.13 151.2K
09:55 33.13 33.13 33.11 33.11 118.1K
09:56 33.11 33.11 33.09 33.09 106.5K
09:57 33.08 33.08 33.08 33.08 93.8K
09:58 33.08 33.09 33.08 33.09 514.6K
09:59 33.09 33.10 33.09 33.10 84.6K
10:00 33.10 33.10 33.06 33.06 294.7K
10:01 33.01 33.03 33.01 33.03 441.4K
10:02 33.03 33.03 33.02 33.02 122.6K
10:03 33.02 33.04 33.02 33.04 80.3K
10:04 33.04 33.05 33.04 33.05 109.9K
10:05 33.04 33.05 33.04 33.05 73.6K
10:06 33.05 33.05 33.05 33.05 74.5K
10:07 33.04 33.05 33.04 33.05 51.7K
10:08 33.04 33.05 33.03 33.03 94.1K
10:09 33.03 33.04 33.03 33.03 31.9K
10:10 33.04 33.04 33.04 33.04 69.6K
10:11 33.03 33.05 33.03 33.05 71.3K
10:12 33.05 33.05 33.04 33.04 68.8K
10:13 33.04 33.05 33.04 33.05 73.4K
10:14 33.05 33.05 33.03 33.03 112.9K
10:15 33.03 33.03 33.03 33.03 81.0K
10:16 33.03 33.04 33.03 33.04 87.6K
10:17 33.04 33.04 33.04 33.04 132.0K
10:18 33.03 33.03 33.02 33.02 85.7K
10:19 33.02 33.02 33.01 33.01 141.1K
10:20 33.01 33.02 33.01 33.02 84.6K
10:21 33.02 33.02 33.01 33.01 46.1K
10:22 33.02 33.02 33.02 33.02 76.6K
10:23 33.02 33.02 33.02 33.02 70.2K
10:24 33.01 33.01 33.01 33.01 64.3K
10:25 33.00 33.01 33.00 33.01 78.4K
10:26 33.01 33.01 33.00 33.00 57.7K
10:27 33.00 33.00 32.99 33.00 37.4K
10:28 33.00 33.03 33.00 33.03 100.5K
10:29 33.03 33.04 33.03 33.04 256.2K
10:30 33.04 33.04 33.04 33.04 97.1K
10:31 33.04 33.04 33.03 33.04 90.1K
10:32 33.05 33.07 33.05 33.05 101.2K
10:33 33.05 33.06 33.05 33.05 54.1K
10:34 33.05 33.06 33.05 33.05 59.4K
10:35 33.04 33.04 33.04 33.04 84.9K
10:36 33.04 33.04 33.03 33.03 72.0K
10:37 33.03 33.04 33.03 33.04 46.0K
10:38 33.04 33.08 33.04 33.08 82.5K
10:39 33.09 33.09 33.09 33.09 78.5K
10:40 33.09 33.10 33.09 33.10 141.6K
10:41 33.10 33.10 33.09 33.10 52.2K
10:42 33.10 33.10 33.09 33.09 101.7K
10:43 33.09 33.10 33.09 33.10 92.2K
10:44 33.09 33.11 33.09 33.11 74.8K
10:45 33.12 33.14 33.12 33.14 133.0K
10:46 33.13 33.13 33.12 33.12 86.8K
10:47 33.12 33.13 33.12 33.12 59.5K
10:48 33.12 33.13 33.12 33.13 201.7K
10:49 33.13 33.13 33.12 33.12 108.3K
10:50 33.12 33.12 33.11 33.11 76.8K
10:51 33.11 33.11 33.10 33.10 135.9K
10:52 33.09 33.09 33.08 33.08 87.8K
10:53 33.08 33.08 33.08 33.08 68.0K
10:54 33.08 33.08 33.07 33.08 75.1K
10:55 33.09 33.12 33.09 33.12 75.0K
10:56 33.12 33.13 33.12 33.12 152.5K
10:57 33.12 33.14 33.12 33.14 65.4K
10:58 33.14 33.15 33.14 33.15 195.1K
10:59 33.15 33.16 33.15 33.16 60.2K
11:00 33.16 33.16 33.15 33.15 69.5K
11:01 33.15 33.15 33.14 33.14 77.6K
11:02 33.13 33.13 33.13 33.13 49.4K
11:03 33.12 33.12 33.11 33.12 157.1K
11:04 33.11 33.11 33.11 33.11 106.5K
11:05 33.11 33.12 33.11 33.12 37.3K
11:06 33.12 33.14 33.12 33.14 138.5K
11:07 33.14 33.14 33.13 33.13 53.5K
11:08 33.13 33.13 33.12 33.12 45.2K
11:09 33.13 33.13 33.12 33.12 42.6K
11:10 33.12 33.12 33.12 33.12 55.8K
11:11 33.12 33.12 33.11 33.11 131.5K
11:12 33.12 33.13 33.12 33.13 52.2K
11:13 33.13 33.13 33.13 33.13 63.1K
11:14 33.13 33.13 33.13 33.13 55.3K
11:15 33.13 33.14 33.13 33.13 97.2K
11:16 33.13 33.14 33.13 33.14 88.8K
11:17 33.14 33.14 33.14 33.14 72.3K
11:18 33.13 33.13 33.10 33.10 107.1K
11:19 33.11 33.11 33.09 33.09 92.6K
11:20 33.10 33.10 33.09 33.09 96.0K
11:21 33.10 33.10 33.09 33.09 59.9K
11:22 33.09 33.09 33.08 33.09 107.4K
11:23 33.08 33.08 33.08 33.08 56.2K
11:24 33.08 33.08 33.08 33.08 623.2K
11:25 33.08 33.09 33.08 33.09 111.4K
11:26 33.09 33.10 33.09 33.10 145.6K
11:27 33.10 33.11 33.10 33.11 65.4K
11:28 33.11 33.14 33.11 33.14 111.7K
11:29 33.14 33.14 33.14 33.14 35.9K
11:30 33.14 33.14 33.13 33.13 66.7K
11:31 33.13 33.14 33.13 33.14 42.7K
11:32 33.14 33.14 33.14 33.14 37.2K
11:33 33.13 33.13 33.13 33.13 33.3K
11:34 33.13 33.13 33.13 33.13 58.8K
11:35 33.12 33.12 33.12 33.12 50.7K
11:36 33.12 33.12 33.11 33.11 67.2K
11:37 33.12 33.14 33.12 33.14 66.9K
11:38 33.14 33.15 33.14 33.15 45.9K
11:39 33.14 33.14 33.13 33.13 61.6K
11:40 33.13 33.13 33.12 33.12 58.4K
11:41 33.11 33.11 33.09 33.09 64.1K
11:42 33.09 33.09 33.06 33.06 192.4K
11:43 33.05 33.05 33.03 33.03 180.4K
11:44 33.03 33.04 33.03 33.03 110.2K
11:45 33.04 33.04 33.03 33.04 56.6K
11:46 33.03 33.03 33.02 33.02 72.1K
11:47 33.02 33.02 33.00 33.00 143.9K
11:48 33.00 33.00 32.99 32.99 74.4K
11:49 32.99 33.01 32.99 33.01 138.3K
11:50 33.01 33.01 33.01 33.01 109.0K
11:51 33.01 33.02 33.00 33.02 45.2K
11:52 33.02 33.02 33.02 33.02 10.8K
11:53 33.02 33.04 33.02 33.04 80.7K
11:54 33.04 33.04 33.04 33.04 44.4K
11:55 33.03 33.04 33.03 33.04 36.7K
11:56 33.04 33.04 33.04 33.04 34.4K
11:57 33.04 33.04 33.04 33.04 38.4K
11:58 33.04 33.04 33.03 33.04 29.6K
11:59 33.05 33.06 33.05 33.06 110.4K
12:00 33.06 33.06 33.06 33.06 46.2K
12:01 33.06 33.06 33.05 33.05 43.8K
12:02 33.04 33.04 33.03 33.03 115.2K
12:03 33.03 33.04 33.03 33.04 35.3K
12:04 33.04 33.04 33.04 33.04 37.1K
12:05 33.04 33.04 33.02 33.02 69.1K
12:06 33.03 33.03 33.02 33.02 59.4K
12:07 33.02 33.02 33.00 33.00 77.8K
12:08 33.00 33.01 33.00 33.01 38.5K
12:09 33.01 33.02 33.01 33.01 27.2K
12:10 33.01 33.01 33.00 33.00 27.1K
12:11 33.00 33.00 33.00 33.00 37.3K
12:12 33.00 33.00 32.99 32.99 40.8K
12:13 33.00 33.00 33.00 33.00 40.9K
12:14 33.00 33.02 33.00 33.02 43.6K
12:15 33.02 33.03 33.02 33.03 101.5K
12:16 33.03 33.07 33.03 33.07 214.1K
12:17 33.07 33.08 33.07 33.08 123.8K
12:18 33.08 33.08 33.08 33.08 67.6K
12:19 33.09 33.09 33.09 33.09 39.9K
12:20 33.09 33.09 33.09 33.09 23.7K
12:21 33.09 33.10 33.09 33.10 62.0K
12:22 33.10 33.10 33.10 33.10 47.2K
12:23 33.11 33.11 33.11 33.11 24.8K
12:24 33.11 33.12 33.11 33.12 80.2K
12:25 33.12 33.12 33.12 33.12 29.5K
12:26 33.12 33.13 33.12 33.12 128.9K
12:27 33.12 33.13 33.12 33.13 53.0K
12:28 33.13 33.13 33.12 33.13 29.9K
12:29 33.13 33.13 33.12 33.12 97.2K
12:30 33.11 33.11 33.11 33.11 132.2K
12:31 33.11 33.11 33.11 33.11 27.9K
12:32 33.11 33.12 33.11 33.12 49.8K
12:33 33.12 33.12 33.11 33.11 38.0K
12:34 33.12 33.12 33.12 33.12 38.9K
12:35 33.13 33.14 33.13 33.14 64.7K
12:36 33.13 33.13 33.12 33.12 70.4K
12:37 33.12 33.13 33.12 33.12 16.5K
12:38 33.12 33.12 33.11 33.11 25.9K
12:39 33.10 33.10 33.10 33.10 234.2K
12:40 33.10 33.10 33.09 33.10 44.7K
12:41 33.10 33.10 33.09 33.10 39.8K
12:42 33.10 33.10 33.09 33.09 22.9K
12:43 33.09 33.10 33.09 33.10 34.4K
12:44 33.10 33.11 33.10 33.11 33.1K
12:45 33.11 33.11 33.11 33.11 37.0K
12:46 33.10 33.11 33.10 33.10 30.9K
12:47 33.10 33.11 33.10 33.11 34.9K
12:48 33.11 33.11 33.11 33.11 65.6K
12:49 33.12 33.12 33.11 33.11 33.3K
12:50 33.11 33.11 33.11 33.11 15.6K
12:51 33.11 33.13 33.11 33.13 117.3K
12:52 33.13 33.13 33.11 33.11 130.3K
12:53 33.11 33.11 33.11 33.11 14.2K
12:54 33.11 33.11 33.11 33.11 15.6K
12:55 33.11 33.12 33.11 33.11 39.8K
12:56 33.12 33.12 33.12 33.12 19.9K
12:57 33.12 33.12 33.12 33.12 118.0K
12:58 33.12 33.12 33.11 33.11 125.5K
12:59 33.12 33.12 33.12 33.12 98.5K
13:00 33.11 33.11 33.11 33.11 203.4K
13:01 33.11 33.12 33.11 33.12 23.1K
13:02 33.12 33.12 33.12 33.12 37.0K
13:03 33.12 33.12 33.12 33.12 43.4K
13:04 33.12 33.12 33.12 33.12 53.6K
13:05 33.12 33.12 33.12 33.12 57.3K
13:06 33.12 33.12 33.12 33.12 43.6K
13:07 33.12 33.13 33.12 33.13 16.6K
13:08 33.14 33.14 33.14 33.14 67.4K
13:09 33.15 33.15 33.15 33.15 18.6K
13:10 33.15 33.15 33.15 33.15 32.8K
13:11 33.15 33.15 33.15 33.15 28.8K
13:12 33.15 33.15 33.14 33.14 39.5K
13:13 33.14 33.14 33.14 33.14 43.4K
13:14 33.14 33.14 33.14 33.14 12.4K
13:15 33.14 33.14 33.14 33.14 33.9K
13:16 33.13 33.13 33.13 33.13 58.9K
13:17 33.12 33.12 33.12 33.12 276.4K
13:18 33.12 33.13 33.12 33.13 67.1K
13:19 33.14 33.14 33.13 33.14 42.0K
13:20 33.14 33.15 33.14 33.15 43.9K
13:21 33.15 33.15 33.15 33.15 23.1K
13:22 33.15 33.17 33.15 33.17 85.2K
13:23 33.17 33.17 33.17 33.17 28.3K
13:24 33.17 33.17 33.17 33.17 97.5K
13:25 33.17 33.17 33.17 33.17 67.7K
13:26 33.18 33.18 33.18 33.18 21.0K
13:27 33.18 33.18 33.18 33.18 122.0K
13:28 33.18 33.19 33.18 33.18 55.9K
13:29 33.18 33.18 33.16 33.16 75.1K
13:30 33.16 33.16 33.16 33.16 29.7K
13:31 33.17 33.17 33.16 33.17 68.2K
13:32 33.17 33.17 33.17 33.17 50.3K
13:33 33.18 33.18 33.17 33.17 23.3K
13:34 33.17 33.17 33.16 33.17 21.7K
13:35 33.16 33.16 33.16 33.16 43.6K
13:36 33.16 33.17 33.16 33.17 84.9K
13:37 33.17 33.17 33.17 33.17 22.6K
13:38 33.16 33.16 33.16 33.16 123.6K
13:39 33.15 33.15 33.14 33.14 96.3K
13:40 33.14 33.14 33.12 33.12 69.4K
13:41 33.12 33.12 33.10 33.10 164.4K
13:42 33.09 33.09 33.08 33.08 94.4K
13:43 33.08 33.08 33.07 33.07 31.2K
13:44 33.07 33.07 33.07 33.07 37.3K
13:45 33.07 33.08 33.07 33.08 72.1K
13:46 33.08 33.08 33.08 33.08 35.7K
13:47 33.08 33.08 33.08 33.08 37.6K
13:48 33.08 33.09 33.08 33.09 62.0K
13:49 33.09 33.09 33.09 33.09 11.0K
13:50 33.09 33.09 33.09 33.09 18.2K
13:51 33.09 33.09 33.09 33.09 40.8K
13:52 33.09 33.09 33.09 33.09 71.1K
13:53 33.09 33.10 33.09 33.10 45.8K
13:54 33.11 33.12 33.11 33.11 119.4K
13:55 33.12 33.12 33.12 33.12 79.2K
13:56 33.12 33.12 33.12 33.12 37.9K
13:57 33.12 33.12 33.12 33.12 54.8K
13:58 33.12 33.12 33.12 33.12 22.6K
13:59 33.12 33.12 33.11 33.12 76.6K
14:00 33.12 33.12 33.04 33.04 382.6K
14:01 33.03 33.03 33.01 33.01 114.8K
14:02 33.00 33.00 32.98 32.99 112.6K
14:03 32.99 32.99 32.96 32.96 107.8K
14:04 32.95 32.95 32.94 32.94 219.2K
14:05 32.93 32.93 32.90 32.90 204.7K
14:06 32.88 32.88 32.86 32.86 195.5K
14:07 32.86 32.86 32.84 32.84 311.9K
14:08 32.85 32.86 32.85 32.85 158.8K
14:09 32.84 32.84 32.80 32.80 190.3K
14:10 32.79 32.79 32.77 32.77 241.9K
14:11 32.77 32.77 32.76 32.77 249.6K
14:12 32.78 32.79 32.78 32.79 97.0K
14:13 32.79 32.79 32.78 32.78 110.4K
14:14 32.78 32.78 32.75 32.75 192.2K
14:15 32.74 32.77 32.74 32.77 115.3K
14:16 32.76 32.76 32.74 32.74 141.8K
14:17 32.74 32.74 32.74 32.74 144.8K
14:18 32.74 32.76 32.74 32.75 161.8K
14:19 32.75 32.76 32.75 32.76 104.5K
14:20 32.77 32.82 32.77 32.82 184.9K
14:21 32.85 32.85 32.85 32.85 104.5K
14:22 32.88 32.89 32.88 32.89 94.4K
14:23 32.90 32.90 32.88 32.88 99.4K
14:24 32.87 32.88 32.86 32.88 97.5K
14:25 32.89 32.89 32.89 32.89 56.3K
14:26 32.88 32.88 32.88 32.88 189.3K
14:27 32.86 32.86 32.83 32.83 168.5K
14:28 32.82 32.82 32.79 32.79 118.9K
14:29 32.78 32.78 32.76 32.76 85.4K
14:30 32.76 32.76 32.73 32.73 214.3K
14:31 32.73 32.81 32.73 32.81 343.1K
14:32 32.84 32.94 32.84 32.94 311.4K
14:33 32.94 32.94 32.91 32.91 93.8K
14:34 32.91 32.91 32.90 32.90 132.5K
14:35 32.89 32.89 32.87 32.87 97.9K
14:36 32.87 32.87 32.83 32.83 136.7K
14:37 32.82 32.82 32.79 32.79 127.3K
14:38 32.79 32.79 32.72 32.72 183.2K
14:39 32.71 32.76 32.71 32.76 208.5K
14:40 32.75 32.81 32.75 32.81 161.6K
14:41 32.80 32.81 32.80 32.80 58.1K
14:42 32.81 32.81 32.78 32.78 124.3K
14:43 32.76 32.76 32.73 32.73 181.2K
14:44 32.72 32.72 32.71 32.71 106.1K
14:45 32.71 32.71 32.70 32.70 107.4K
14:46 32.67 32.67 32.63 32.63 333.6K
14:47 32.62 32.62 32.58 32.58 315.3K
14:48 32.58 32.58 32.56 32.56 221.7K
14:49 32.56 32.59 32.56 32.59 161.3K
14:50 32.60 32.61 32.58 32.58 189.2K
14:51 32.57 32.63 32.57 32.63 295.0K
14:52 32.62 32.63 32.62 32.62 67.8K
14:53 32.61 32.61 32.60 32.60 88.3K
14:54 32.60 32.60 32.59 32.59 167.3K
14:55 32.58 32.58 32.56 32.56 220.0K
14:56 32.55 32.55 32.50 32.50 146.3K
14:57 32.48 32.48 32.46 32.47 223.9K
14:58 32.47 32.48 32.47 32.48 183.7K
14:59 32.48 32.48 32.47 32.47 111.8K
15:00 32.47 32.50 32.47 32.50 138.1K
15:01 32.50 32.50 32.49 32.49 86.1K
15:02 32.48 32.48 32.46 32.46 91.7K
15:03 32.46 32.46 32.41 32.41 294.0K
15:04 32.40 32.40 32.39 32.39 326.1K
15:05 32.37 32.39 32.37 32.39 262.2K
15:06 32.38 32.42 32.38 32.42 183.4K
15:07 32.43 32.45 32.42 32.42 201.9K
15:08 32.42 32.42 32.40 32.40 96.3K
15:09 32.40 32.43 32.40 32.42 146.2K
15:10 32.42 32.42 32.40 32.40 110.9K
15:11 32.39 32.39 32.39 32.39 120.7K
15:12 32.37 32.38 32.37 32.37 211.0K
15:13 32.37 32.37 32.36 32.36 422.4K
15:14 32.36 32.39 32.36 32.39 141.5K
15:15 32.40 32.40 32.39 32.39 174.6K
15:16 32.39 32.39 32.38 32.38 184.4K
15:17 32.37 32.37 32.33 32.33 293.9K
15:18 32.32 32.35 32.32 32.35 190.3K
15:19 32.34 32.34 32.33 32.33 93.4K
15:20 32.33 32.35 32.33 32.35 184.7K
15:21 32.35 32.40 32.35 32.40 382.4K
15:22 32.40 32.40 32.38 32.39 192.7K
15:23 32.38 32.39 32.38 32.39 128.9K
15:24 32.38 32.39 32.38 32.38 152.4K
15:25 32.37 32.38 32.35 32.35 288.8K
15:26 32.33 32.33 32.31 32.31 410.7K
15:27 32.31 32.31 32.27 32.27 285.4K
15:28 32.27 32.27 32.23 32.23 253.9K
15:29 32.22 32.22 32.20 32.20 329.7K
15:30 32.20 32.23 32.20 32.21 290.7K
15:31 32.19 32.19 32.18 32.18 221.5K
15:32 32.18 32.19 32.18 32.19 172.1K
15:33 32.18 32.18 32.15 32.15 167.2K
15:34 32.14 32.15 32.14 32.15 164.9K
15:35 32.15 32.15 32.10 32.10 386.4K
15:36 32.09 32.09 32.08 32.08 397.0K
15:37 32.08 32.08 32.04 32.04 215.4K
15:38 32.02 32.02 32.01 32.01 335.6K
15:39 31.99 32.01 31.98 32.01 340.7K
15:40 32.00 32.00 31.93 31.93 426.3K
15:41 31.93 31.93 31.89 31.89 531.8K
15:42 31.89 31.91 31.89 31.89 393.9K
15:43 31.88 31.88 31.86 31.86 412.9K
15:44 31.86 31.86 31.83 31.83 452.1K
15:45 31.82 31.82 31.80 31.81 362.3K
15:46 31.83 31.86 31.83 31.85 397.0K
15:47 31.84 31.84 31.81 31.83 330.0K
15:48 31.84 31.89 31.84 31.89 496.8K
15:49 31.89 31.89 31.88 31.88 310.9K
15:50 31.87 31.87 31.85 31.87 812.3K
15:51 31.89 31.92 31.89 31.92 433.1K
15:52 31.90 31.92 31.90 31.92 459.3K
15:53 31.94 31.95 31.94 31.95 443.4K
15:54 31.97 31.99 31.97 31.98 862.4K
15:55 31.98 31.98 31.92 31.92 762.1K
15:56 31.91 31.92 31.91 31.91 757.0K
15:57 31.90 31.90 31.90 31.90 584.6K
15:58 31.90 31.90 31.89 31.90 646.8K
15:59 31.91 31.91 31.90 31.90 1,019.7K
16:00 31.90 31.90 31.90 31.90 15,365.0K
16:01 31.90 31.90 31.90 31.90 6.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据