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 32.25 32.34 32.25 32.34 1,182.6K
09:31 32.33 32.37 32.33 32.35 334.2K
09:32 32.35 32.39 32.35 32.38 258.7K
09:33 32.39 32.40 32.35 32.39 232.9K
09:34 32.39 32.39 32.36 32.36 309.0K
09:35 32.35 32.36 32.33 32.35 249.0K
09:36 32.36 32.39 32.36 32.39 274.2K
09:37 32.36 32.36 32.33 32.33 270.1K
09:38 32.35 32.38 32.35 32.38 129.7K
09:39 32.37 32.37 32.35 32.35 126.9K
09:40 32.34 32.34 32.31 32.31 146.9K
09:41 32.31 32.36 32.31 32.36 134.3K
09:42 32.37 32.39 32.37 32.39 114.3K
09:43 32.39 32.39 32.37 32.37 115.5K
09:44 32.37 32.37 32.34 32.34 166.8K
09:45 32.35 32.35 32.33 32.35 254.1K
09:46 32.35 32.35 32.31 32.32 590.9K
09:47 32.31 32.31 32.30 32.31 118.3K
09:48 32.31 32.33 32.31 32.33 180.3K
09:49 32.33 32.33 32.32 32.33 165.3K
09:50 32.32 32.32 32.32 32.32 129.6K
09:51 32.33 32.33 32.32 32.32 220.5K
09:52 32.32 32.33 32.31 32.31 141.3K
09:53 32.31 32.31 32.31 32.31 99.0K
09:54 32.31 32.34 32.31 32.34 114.1K
09:55 32.33 32.33 32.30 32.31 245.4K
09:56 32.31 32.32 32.31 32.31 95.0K
09:57 32.32 32.33 32.32 32.33 116.5K
09:58 32.32 32.33 32.32 32.33 152.5K
09:59 32.32 32.32 32.31 32.31 89.1K
10:00 32.31 32.31 32.28 32.28 220.1K
10:01 32.28 32.29 32.27 32.27 127.6K
10:02 32.28 32.30 32.28 32.29 114.5K
10:03 32.25 32.27 32.25 32.26 222.5K
10:04 32.25 32.25 32.24 32.25 85.2K
10:05 32.22 32.22 32.21 32.22 248.2K
10:06 32.23 32.23 32.20 32.20 269.8K
10:07 32.21 32.23 32.21 32.23 250.8K
10:08 32.24 32.24 32.22 32.22 109.3K
10:09 32.20 32.20 32.18 32.18 183.4K
10:10 32.19 32.20 32.19 32.19 115.9K
10:11 32.18 32.18 32.16 32.16 139.5K
10:12 32.16 32.19 32.16 32.19 178.2K
10:13 32.20 32.22 32.20 32.22 77.3K
10:14 32.22 32.24 32.22 32.24 127.7K
10:15 32.24 32.26 32.24 32.26 119.1K
10:16 32.27 32.31 32.27 32.31 106.5K
10:17 32.34 32.35 32.34 32.34 100.6K
10:18 32.34 32.34 32.31 32.31 165.1K
10:19 32.29 32.30 32.29 32.30 152.0K
10:20 32.30 32.30 32.29 32.30 50.3K
10:21 32.28 32.33 32.28 32.33 139.6K
10:22 32.33 32.33 32.32 32.32 77.4K
10:23 32.31 32.34 32.31 32.34 135.3K
10:24 32.33 32.33 32.32 32.32 93.9K
10:25 32.33 32.33 32.32 32.32 71.7K
10:26 32.33 32.33 32.32 32.32 66.6K
10:27 32.33 32.33 32.31 32.31 65.0K
10:28 32.31 32.31 32.29 32.29 167.0K
10:29 32.28 32.29 32.28 32.29 125.4K
10:30 32.29 32.30 32.29 32.30 85.9K
10:31 32.30 32.30 32.30 32.30 119.9K
10:32 32.30 32.30 32.29 32.29 113.4K
10:33 32.30 32.30 32.30 32.30 220.4K
10:34 32.31 32.31 32.30 32.31 70.7K
10:35 32.32 32.32 32.32 32.32 206.9K
10:36 32.32 32.32 32.31 32.32 134.5K
10:37 32.32 32.33 32.32 32.33 59.1K
10:38 32.33 32.35 32.33 32.35 230.6K
10:39 32.36 32.36 32.35 32.35 72.0K
10:40 32.35 32.36 32.35 32.36 160.1K
10:41 32.36 32.39 32.36 32.39 187.2K
10:42 32.39 32.39 32.38 32.38 86.5K
10:43 32.38 32.38 32.35 32.35 97.7K
10:44 32.34 32.34 32.33 32.33 90.8K
10:45 32.33 32.33 32.32 32.32 77.1K
10:46 32.31 32.31 32.30 32.30 61.3K
10:47 32.30 32.30 32.29 32.29 155.8K
10:48 32.29 32.29 32.27 32.27 104.4K
10:49 32.28 32.28 32.28 32.28 56.2K
10:50 32.28 32.28 32.28 32.28 28.3K
10:51 32.28 32.28 32.27 32.27 102.1K
10:52 32.27 32.27 32.27 32.27 57.7K
10:53 32.27 32.27 32.27 32.27 31.6K
10:54 32.27 32.27 32.26 32.26 33.5K
10:55 32.25 32.28 32.25 32.28 95.7K
10:56 32.28 32.31 32.28 32.31 112.0K
10:57 32.31 32.33 32.31 32.33 95.2K
10:58 32.33 32.33 32.30 32.30 65.9K
10:59 32.30 32.30 32.30 32.30 32.5K
11:00 32.30 32.31 32.30 32.31 126.7K
11:01 32.32 32.33 32.32 32.33 153.6K
11:02 32.34 32.34 32.33 32.33 123.9K
11:03 32.34 32.35 32.34 32.35 65.2K
11:04 32.35 32.35 32.34 32.35 239.7K
11:05 32.34 32.34 32.34 32.34 61.4K
11:06 32.34 32.35 32.34 32.35 81.9K
11:07 32.34 32.34 32.32 32.32 394.6K
11:08 32.32 32.32 32.32 32.32 109.5K
11:09 32.32 32.32 32.32 32.32 49.9K
11:10 32.32 32.32 32.32 32.32 65.4K
11:11 32.32 32.33 32.32 32.33 54.9K
11:12 32.32 32.32 32.32 32.32 38.4K
11:13 32.32 32.33 32.32 32.33 82.6K
11:14 32.33 32.33 32.33 32.33 90.7K
11:15 32.34 32.34 32.34 32.34 141.1K
11:16 32.34 32.34 32.34 32.34 54.5K
11:17 32.33 32.33 32.33 32.33 78.5K
11:18 32.33 32.33 32.32 32.33 119.1K
11:19 32.33 32.35 32.33 32.35 107.7K
11:20 32.36 32.37 32.36 32.37 59.9K
11:21 32.37 32.37 32.36 32.37 79.4K
11:22 32.37 32.37 32.36 32.36 68.6K
11:23 32.36 32.36 32.35 32.35 102.4K
11:24 32.35 32.35 32.34 32.34 59.4K
11:25 32.34 32.38 32.34 32.38 279.5K
11:26 32.38 32.40 32.38 32.40 90.8K
11:27 32.40 32.42 32.40 32.42 102.2K
11:28 32.42 32.43 32.42 32.42 55.9K
11:29 32.42 32.42 32.42 32.42 110.9K
11:30 32.42 32.42 32.41 32.41 49.3K
11:31 32.41 32.41 32.40 32.40 102.9K
11:32 32.40 32.41 32.39 32.41 102.3K
11:33 32.42 32.42 32.41 32.41 58.5K
11:34 32.41 32.42 32.41 32.42 108.1K
11:35 32.42 32.43 32.42 32.43 99.0K
11:36 32.43 32.43 32.43 32.43 96.3K
11:37 32.43 32.43 32.42 32.42 58.5K
11:38 32.41 32.42 32.41 32.42 39.5K
11:39 32.42 32.42 32.41 32.41 90.1K
11:40 32.41 32.42 32.41 32.42 75.5K
11:41 32.42 32.42 32.42 32.42 47.5K
11:42 32.42 32.43 32.42 32.43 52.8K
11:43 32.43 32.45 32.43 32.45 290.2K
11:44 32.45 32.45 32.44 32.44 87.3K
11:45 32.45 32.45 32.44 32.45 114.7K
11:46 32.45 32.45 32.45 32.45 81.6K
11:47 32.46 32.46 32.46 32.46 48.4K
11:48 32.46 32.46 32.46 32.46 118.5K
11:49 32.46 32.47 32.45 32.45 89.3K
11:50 32.46 32.46 32.45 32.45 118.8K
11:51 32.45 32.45 32.43 32.43 57.0K
11:52 32.43 32.44 32.43 32.44 191.5K
11:53 32.44 32.44 32.44 32.44 142.3K
11:54 32.44 32.45 32.44 32.45 132.2K
11:55 32.45 32.45 32.45 32.45 80.8K
11:56 32.45 32.45 32.44 32.44 64.3K
11:57 32.45 32.47 32.45 32.47 368.4K
11:58 32.48 32.48 32.48 32.48 162.6K
11:59 32.48 32.48 32.48 32.48 142.3K
12:00 32.48 32.49 32.48 32.49 57.7K
12:01 32.49 32.49 32.49 32.49 137.5K
12:02 32.49 32.52 32.49 32.52 304.1K
12:03 32.51 32.51 32.51 32.51 55.7K
12:04 32.51 32.51 32.51 32.51 50.0K
12:05 32.51 32.51 32.49 32.50 87.4K
12:06 32.50 32.52 32.50 32.52 101.3K
12:07 32.51 32.51 32.51 32.51 38.4K
12:08 32.51 32.51 32.51 32.51 31.8K
12:09 32.51 32.51 32.50 32.51 42.3K
12:10 32.51 32.51 32.51 32.51 39.6K
12:11 32.50 32.50 32.49 32.49 49.0K
12:12 32.49 32.50 32.49 32.50 64.9K
12:13 32.50 32.50 32.50 32.50 43.5K
12:14 32.50 32.50 32.49 32.49 43.9K
12:15 32.49 32.49 32.49 32.49 58.2K
12:16 32.49 32.50 32.47 32.50 83.2K
12:17 32.50 32.50 32.50 32.50 38.7K
12:18 32.50 32.50 32.50 32.50 35.3K
12:19 32.50 32.50 32.50 32.50 57.3K
12:20 32.50 32.51 32.50 32.51 144.2K
12:21 32.52 32.52 32.52 32.52 45.5K
12:22 32.52 32.52 32.52 32.52 30.7K
12:23 32.52 32.52 32.52 32.52 56.2K
12:24 32.51 32.51 32.51 32.51 126.8K
12:25 32.50 32.51 32.50 32.51 28.0K
12:26 32.51 32.52 32.51 32.52 39.4K
12:27 32.52 32.52 32.52 32.52 23.3K
12:28 32.52 32.53 32.52 32.53 102.7K
12:29 32.53 32.53 32.52 32.52 43.3K
12:30 32.52 32.52 32.52 32.52 50.4K
12:31 32.51 32.51 32.51 32.51 55.1K
12:32 32.51 32.52 32.51 32.52 44.0K
12:33 32.52 32.52 32.52 32.52 27.8K
12:34 32.51 32.52 32.51 32.51 100.5K
12:35 32.51 32.51 32.50 32.50 35.9K
12:36 32.50 32.50 32.49 32.49 55.0K
12:37 32.49 32.49 32.48 32.48 100.2K
12:38 32.48 32.50 32.48 32.50 77.9K
12:39 32.50 32.51 32.50 32.51 108.8K
12:40 32.52 32.52 32.51 32.51 76.6K
12:41 32.51 32.51 32.51 32.51 21.3K
12:42 32.51 32.51 32.50 32.50 103.6K
12:43 32.50 32.50 32.50 32.50 10.0K
12:44 32.49 32.49 32.49 32.49 102.3K
12:45 32.49 32.51 32.49 32.51 114.4K
12:46 32.51 32.51 32.51 32.51 54.3K
12:47 32.51 32.52 32.51 32.51 34.0K
12:48 32.52 32.53 32.52 32.53 48.0K
12:49 32.53 32.53 32.53 32.53 61.6K
12:50 32.54 32.55 32.54 32.54 78.2K
12:51 32.53 32.53 32.52 32.52 80.8K
12:52 32.51 32.51 32.51 32.51 102.8K
12:53 32.51 32.51 32.51 32.51 32.6K
12:54 32.50 32.51 32.50 32.51 105.9K
12:55 32.50 32.51 32.50 32.51 133.3K
12:56 32.51 32.54 32.51 32.54 263.3K
12:57 32.54 32.55 32.54 32.55 185.4K
12:58 32.56 32.57 32.56 32.57 205.4K
12:59 32.57 32.57 32.57 32.57 38.6K
13:00 32.57 32.57 32.56 32.56 70.1K
13:01 32.56 32.56 32.56 32.56 57.4K
13:02 32.56 32.56 32.56 32.56 83.5K
13:03 32.56 32.56 32.55 32.55 38.1K
13:04 32.55 32.55 32.55 32.55 26.0K
13:05 32.55 32.55 32.55 32.55 66.0K
13:06 32.55 32.55 32.52 32.52 91.5K
13:07 32.52 32.52 32.52 32.52 83.4K
13:08 32.53 32.53 32.53 32.53 27.3K
13:09 32.53 32.53 32.52 32.52 50.5K
13:10 32.53 32.53 32.52 32.52 70.8K
13:11 32.53 32.53 32.53 32.53 18.1K
13:12 32.53 32.53 32.52 32.53 28.4K
13:13 32.52 32.54 32.52 32.54 18.5K
13:14 32.54 32.54 32.53 32.53 86.4K
13:15 32.53 32.53 32.53 32.53 16.7K
13:16 32.54 32.54 32.54 32.54 24.8K
13:17 32.54 32.55 32.54 32.55 112.0K
13:18 32.54 32.55 32.54 32.55 86.9K
13:19 32.56 32.57 32.56 32.56 89.2K
13:20 32.56 32.56 32.56 32.56 29.7K
13:21 32.56 32.56 32.56 32.56 53.4K
13:22 32.57 32.57 32.57 32.57 71.0K
13:23 32.57 32.57 32.56 32.56 139.8K
13:24 32.57 32.57 32.57 32.57 53.5K
13:25 32.56 32.58 32.56 32.58 49.7K
13:26 32.58 32.58 32.57 32.57 36.3K
13:27 32.57 32.57 32.57 32.57 30.6K
13:28 32.56 32.56 32.55 32.56 139.6K
13:29 32.56 32.56 32.55 32.56 112.7K
13:30 32.56 32.56 32.56 32.56 30.1K
13:31 32.56 32.58 32.56 32.58 58.2K
13:32 32.58 32.58 32.58 32.58 62.7K
13:33 32.58 32.58 32.58 32.58 32.8K
13:34 32.57 32.57 32.57 32.57 25.3K
13:35 32.57 32.58 32.57 32.57 18.5K
13:36 32.57 32.58 32.57 32.58 61.0K
13:37 32.57 32.57 32.57 32.57 77.8K
13:38 32.57 32.59 32.57 32.59 117.0K
13:39 32.58 32.59 32.58 32.59 117.1K
13:40 32.59 32.59 32.59 32.59 52.6K
13:41 32.59 32.59 32.58 32.58 16.7K
13:42 32.58 32.59 32.58 32.58 28.1K
13:43 32.58 32.58 32.57 32.57 190.5K
13:44 32.57 32.57 32.56 32.56 45.8K
13:45 32.56 32.56 32.56 32.56 26.9K
13:46 32.56 32.57 32.56 32.56 24.7K
13:47 32.56 32.56 32.56 32.56 16.3K
13:48 32.58 32.59 32.58 32.59 96.4K
13:49 32.59 32.59 32.59 32.59 22.0K
13:50 32.59 32.59 32.59 32.59 49.4K
13:51 32.59 32.59 32.59 32.59 52.0K
13:52 32.60 32.60 32.60 32.60 42.1K
13:53 32.59 32.59 32.58 32.59 99.4K
13:54 32.58 32.59 32.58 32.59 42.1K
13:55 32.58 32.58 32.58 32.58 59.8K
13:56 32.58 32.58 32.57 32.58 300.6K
13:57 32.57 32.58 32.57 32.58 79.4K
13:58 32.59 32.59 32.59 32.59 65.5K
13:59 32.59 32.59 32.58 32.58 43.4K
14:00 32.58 32.59 32.58 32.59 53.7K
14:01 32.59 32.59 32.59 32.59 40.1K
14:02 32.59 32.59 32.58 32.58 183.4K
14:03 32.58 32.58 32.56 32.56 77.6K
14:04 32.56 32.56 32.55 32.55 39.3K
14:05 32.56 32.56 32.56 32.56 26.0K
14:06 32.57 32.57 32.56 32.57 26.4K
14:07 32.57 32.57 32.57 32.57 42.5K
14:08 32.56 32.57 32.56 32.57 46.7K
14:09 32.56 32.56 32.56 32.56 27.7K
14:10 32.56 32.56 32.56 32.56 29.3K
14:11 32.57 32.57 32.56 32.56 123.2K
14:12 32.56 32.56 32.56 32.56 122.9K
14:13 32.56 32.56 32.56 32.56 92.0K
14:14 32.56 32.56 32.56 32.56 22.9K
14:15 32.57 32.58 32.57 32.58 74.1K
14:16 32.59 32.60 32.59 32.60 34.6K
14:17 32.60 32.61 32.60 32.61 267.0K
14:18 32.61 32.62 32.61 32.61 68.9K
14:19 32.61 32.62 32.61 32.62 57.0K
14:20 32.62 32.62 32.61 32.61 102.7K
14:21 32.61 32.61 32.61 32.61 61.7K
14:22 32.61 32.61 32.60 32.61 73.9K
14:23 32.60 32.60 32.60 32.60 164.5K
14:24 32.60 32.60 32.59 32.59 101.6K
14:25 32.59 32.59 32.59 32.59 53.3K
14:26 32.59 32.59 32.57 32.57 88.3K
14:27 32.57 32.57 32.57 32.57 23.6K
14:28 32.57 32.57 32.57 32.57 33.4K
14:29 32.57 32.57 32.57 32.57 35.1K
14:30 32.57 32.57 32.57 32.57 69.9K
14:31 32.57 32.57 32.57 32.57 78.5K
14:32 32.56 32.57 32.56 32.57 68.3K
14:33 32.57 32.57 32.57 32.57 47.8K
14:34 32.57 32.57 32.56 32.56 43.9K
14:35 32.56 32.56 32.55 32.55 39.5K
14:36 32.55 32.55 32.55 32.55 37.0K
14:37 32.55 32.55 32.54 32.54 32.1K
14:38 32.55 32.55 32.54 32.54 60.3K
14:39 32.54 32.54 32.53 32.53 59.1K
14:40 32.53 32.54 32.53 32.54 68.9K
14:41 32.54 32.54 32.54 32.54 32.9K
14:42 32.54 32.54 32.53 32.53 68.1K
14:43 32.53 32.54 32.53 32.54 45.6K
14:44 32.54 32.55 32.54 32.55 66.1K
14:45 32.55 32.56 32.55 32.56 42.2K
14:46 32.56 32.57 32.56 32.57 42.6K
14:47 32.57 32.57 32.57 32.57 20.5K
14:48 32.57 32.57 32.56 32.56 46.0K
14:49 32.56 32.56 32.54 32.55 114.0K
14:50 32.55 32.56 32.55 32.55 51.7K
14:51 32.55 32.55 32.53 32.53 95.7K
14:52 32.51 32.51 32.50 32.50 293.5K
14:53 32.50 32.50 32.50 32.50 33.1K
14:54 32.51 32.52 32.51 32.52 63.4K
14:55 32.52 32.52 32.52 32.52 64.1K
14:56 32.53 32.53 32.53 32.53 18.4K
14:57 32.53 32.54 32.53 32.54 64.7K
14:58 32.53 32.53 32.53 32.53 57.1K
14:59 32.53 32.53 32.52 32.52 14.1K
15:00 32.52 32.53 32.52 32.52 53.0K
15:01 32.52 32.52 32.52 32.52 20.9K
15:02 32.52 32.52 32.52 32.52 78.8K
15:03 32.52 32.52 32.51 32.51 50.9K
15:04 32.51 32.52 32.51 32.52 45.6K
15:05 32.52 32.53 32.52 32.52 89.4K
15:06 32.52 32.52 32.52 32.52 50.0K
15:07 32.52 32.53 32.52 32.52 14.4K
15:08 32.52 32.53 32.52 32.53 57.9K
15:09 32.53 32.53 32.53 32.53 40.5K
15:10 32.54 32.55 32.54 32.54 71.7K
15:11 32.54 32.54 32.54 32.54 97.5K
15:12 32.54 32.55 32.54 32.55 45.8K
15:13 32.55 32.55 32.54 32.54 38.3K
15:14 32.54 32.55 32.54 32.55 45.7K
15:15 32.55 32.55 32.55 32.55 43.2K
15:16 32.55 32.55 32.53 32.53 118.2K
15:17 32.52 32.52 32.51 32.51 45.9K
15:18 32.50 32.51 32.50 32.51 77.5K
15:19 32.51 32.51 32.50 32.50 128.9K
15:20 32.51 32.52 32.51 32.52 70.0K
15:21 32.52 32.52 32.52 32.52 63.6K
15:22 32.52 32.52 32.52 32.52 106.6K
15:23 32.52 32.53 32.52 32.53 58.9K
15:24 32.53 32.53 32.53 32.53 57.1K
15:25 32.53 32.54 32.53 32.54 49.3K
15:26 32.54 32.55 32.54 32.55 99.6K
15:27 32.55 32.55 32.55 32.55 85.9K
15:28 32.55 32.55 32.54 32.55 135.8K
15:29 32.55 32.55 32.55 32.55 42.2K
15:30 32.55 32.55 32.55 32.55 93.6K
15:31 32.55 32.56 32.55 32.55 89.0K
15:32 32.55 32.55 32.55 32.55 66.4K
15:33 32.55 32.55 32.55 32.55 65.5K
15:34 32.55 32.55 32.55 32.55 128.8K
15:35 32.56 32.56 32.55 32.56 165.4K
15:36 32.57 32.58 32.57 32.58 345.1K
15:37 32.58 32.58 32.58 32.58 110.3K
15:38 32.58 32.58 32.58 32.58 281.7K
15:39 32.59 32.59 32.58 32.59 171.6K
15:40 32.59 32.59 32.59 32.59 92.5K
15:41 32.59 32.59 32.59 32.59 140.8K
15:42 32.60 32.60 32.60 32.60 160.1K
15:43 32.60 32.61 32.60 32.61 177.1K
15:44 32.61 32.61 32.59 32.59 147.1K
15:45 32.59 32.59 32.58 32.58 155.8K
15:46 32.59 32.59 32.57 32.57 366.0K
15:47 32.56 32.56 32.55 32.55 257.7K
15:48 32.54 32.54 32.54 32.54 127.2K
15:49 32.54 32.55 32.54 32.55 696.4K
15:50 32.56 32.57 32.56 32.57 511.0K
15:51 32.57 32.58 32.57 32.57 376.9K
15:52 32.57 32.58 32.57 32.58 604.7K
15:53 32.58 32.58 32.57 32.57 201.6K
15:54 32.57 32.57 32.56 32.57 222.3K
15:55 32.58 32.58 32.57 32.57 248.5K
15:56 32.57 32.58 32.57 32.57 382.1K
15:57 32.57 32.57 32.55 32.55 319.5K
15:58 32.55 32.55 32.55 32.55 437.0K
15:59 32.55 32.56 32.55 32.55 723.4K
16:00 32.56 32.56 32.56 32.56 18,594.8K
16:01 32.56 32.56 32.56 32.56 19.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据