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 32.30 32.30 32.17 32.17 946.2K
09:31 32.13 32.13 32.12 32.12 505.1K
09:32 32.06 32.12 32.06 32.12 301.2K
09:33 32.10 32.10 32.04 32.04 206.0K
09:34 32.05 32.06 32.04 32.04 263.9K
09:35 32.02 32.02 32.01 32.01 187.6K
09:36 32.01 32.03 32.00 32.03 288.3K
09:37 32.03 32.03 32.02 32.02 151.8K
09:38 32.00 32.00 32.00 32.00 159.2K
09:39 32.02 32.02 32.01 32.01 93.0K
09:40 31.99 31.99 31.98 31.98 124.7K
09:41 31.98 31.98 31.96 31.96 121.0K
09:42 31.96 31.96 31.94 31.94 98.2K
09:43 31.93 31.93 31.90 31.90 153.4K
09:44 31.90 31.90 31.90 31.90 63.0K
09:45 31.90 31.95 31.90 31.95 180.7K
09:46 31.97 31.99 31.97 31.99 179.7K
09:47 32.00 32.01 32.00 32.00 68.7K
09:48 32.00 32.01 32.00 32.00 127.2K
09:49 32.00 32.03 32.00 32.03 108.1K
09:50 32.02 32.02 31.99 32.01 224.2K
09:51 31.99 32.01 31.99 32.01 131.1K
09:52 32.02 32.02 32.01 32.01 146.7K
09:53 32.01 32.02 32.01 32.02 81.3K
09:54 32.02 32.03 32.02 32.03 115.1K
09:55 32.04 32.06 32.04 32.06 81.1K
09:56 32.06 32.07 32.06 32.06 63.1K
09:57 32.06 32.06 32.00 32.00 120.9K
09:58 32.00 32.01 32.00 32.01 80.8K
09:59 32.01 32.01 32.00 32.00 82.7K
10:00 31.99 31.99 31.96 31.96 168.5K
10:01 31.96 31.99 31.96 31.99 83.0K
10:02 32.02 32.05 32.00 32.00 253.4K
10:03 31.99 31.99 31.98 31.98 84.6K
10:04 31.97 31.99 31.97 31.99 85.0K
10:05 32.00 32.02 32.00 32.02 129.5K
10:06 32.02 32.02 32.00 32.00 90.7K
10:07 32.00 32.00 31.97 31.97 136.5K
10:08 31.98 31.98 31.97 31.97 172.4K
10:09 31.97 31.97 31.97 31.97 65.5K
10:10 31.97 31.97 31.94 31.94 106.8K
10:11 31.94 31.95 31.94 31.94 51.5K
10:12 31.95 31.95 31.94 31.95 75.6K
10:13 31.95 31.96 31.95 31.96 68.8K
10:14 31.96 31.97 31.96 31.96 65.6K
10:15 31.97 31.97 31.96 31.96 188.8K
10:16 31.96 31.96 31.95 31.95 37.0K
10:17 31.93 31.93 31.93 31.93 74.0K
10:18 31.93 31.93 31.93 31.93 104.4K
10:19 31.93 31.93 31.93 31.93 73.5K
10:20 31.93 31.93 31.93 31.93 58.5K
10:21 31.93 31.93 31.92 31.92 71.8K
10:22 31.92 31.92 31.92 31.92 53.9K
10:23 31.91 31.91 31.88 31.88 190.5K
10:24 31.88 31.88 31.86 31.86 104.3K
10:25 31.86 31.87 31.86 31.87 103.8K
10:26 31.87 31.87 31.85 31.85 87.9K
10:27 31.84 31.84 31.82 31.82 156.7K
10:28 31.82 31.82 31.82 31.82 191.7K
10:29 31.82 31.82 31.82 31.82 46.1K
10:30 31.82 31.82 31.82 31.82 81.2K
10:31 31.82 31.85 31.82 31.85 217.4K
10:32 31.85 31.88 31.85 31.88 93.8K
10:33 31.88 31.88 31.86 31.86 102.7K
10:34 31.83 31.83 31.81 31.81 122.4K
10:35 31.82 31.83 31.82 31.83 33.3K
10:36 31.83 31.83 31.83 31.83 97.9K
10:37 31.83 31.85 31.83 31.85 91.8K
10:38 31.87 31.88 31.87 31.88 113.6K
10:39 31.87 31.90 31.87 31.90 200.5K
10:40 31.91 31.93 31.91 31.93 94.9K
10:41 31.93 31.93 31.92 31.92 111.1K
10:42 31.92 31.92 31.91 31.91 110.2K
10:43 31.91 31.91 31.91 31.91 64.1K
10:44 31.90 31.93 31.90 31.92 96.7K
10:45 31.92 31.94 31.91 31.94 127.0K
10:46 31.94 31.94 31.92 31.92 55.2K
10:47 31.92 31.92 31.91 31.91 34.8K
10:48 31.91 31.91 31.90 31.90 73.9K
10:49 31.89 31.89 31.88 31.88 154.7K
10:50 31.88 31.89 31.88 31.89 142.5K
10:51 31.89 31.89 31.89 31.89 38.6K
10:52 31.89 31.89 31.88 31.88 137.2K
10:53 31.89 31.90 31.89 31.90 54.9K
10:54 31.90 31.90 31.89 31.89 53.3K
10:55 31.89 31.89 31.89 31.89 88.0K
10:56 31.89 31.91 31.89 31.91 84.3K
10:57 31.91 31.91 31.88 31.88 134.6K
10:58 31.87 31.87 31.86 31.86 132.7K
10:59 31.85 31.85 31.85 31.85 43.5K
11:00 31.84 31.84 31.83 31.83 90.7K
11:01 31.83 31.83 31.81 31.81 76.4K
11:02 31.81 31.81 31.80 31.81 164.5K
11:03 31.81 31.81 31.80 31.80 59.5K
11:04 31.80 31.82 31.80 31.82 68.0K
11:05 31.82 31.85 31.82 31.85 56.7K
11:06 31.86 31.86 31.85 31.85 315.8K
11:07 31.85 31.86 31.85 31.86 51.6K
11:08 31.86 31.86 31.85 31.86 41.4K
11:09 31.86 31.87 31.86 31.87 218.4K
11:10 31.87 31.88 31.87 31.87 30.7K
11:11 31.87 31.87 31.87 31.87 43.9K
11:12 31.87 31.87 31.87 31.87 20.6K
11:13 31.87 31.87 31.87 31.87 148.5K
11:14 31.86 31.86 31.85 31.85 133.0K
11:15 31.84 31.86 31.84 31.86 106.0K
11:16 31.87 31.87 31.87 31.87 70.9K
11:17 31.86 31.86 31.86 31.86 54.3K
11:18 31.86 31.87 31.86 31.87 75.4K
11:19 31.87 31.87 31.87 31.87 58.2K
11:20 31.87 31.87 31.87 31.87 55.4K
11:21 31.87 31.87 31.86 31.86 45.7K
11:22 31.86 31.86 31.83 31.83 259.2K
11:23 31.82 31.83 31.82 31.83 81.4K
11:24 31.83 31.83 31.82 31.82 54.4K
11:25 31.82 31.82 31.82 31.82 51.0K
11:26 31.82 31.82 31.82 31.82 36.4K
11:27 31.82 31.82 31.82 31.82 85.9K
11:28 31.82 31.82 31.82 31.82 58.2K
11:29 31.81 31.82 31.81 31.82 31.8K
11:30 31.82 31.83 31.82 31.83 46.5K
11:31 31.83 31.83 31.83 31.83 38.0K
11:32 31.83 31.83 31.83 31.83 44.1K
11:33 31.83 31.83 31.82 31.82 105.6K
11:34 31.82 31.82 31.82 31.82 70.0K
11:35 31.82 31.83 31.82 31.83 57.1K
11:36 31.83 31.83 31.83 31.83 47.5K
11:37 31.84 31.85 31.84 31.85 120.4K
11:38 31.85 31.86 31.85 31.86 72.9K
11:39 31.86 31.87 31.86 31.87 57.2K
11:40 31.87 31.89 31.87 31.89 78.7K
11:41 31.90 31.91 31.90 31.91 63.8K
11:42 31.92 31.93 31.92 31.93 63.0K
11:43 31.93 31.94 31.93 31.94 83.6K
11:44 31.94 31.95 31.94 31.95 81.7K
11:45 31.95 31.95 31.95 31.95 50.8K
11:46 31.95 31.95 31.94 31.94 155.6K
11:47 31.94 31.94 31.93 31.93 137.7K
11:48 31.93 31.93 31.92 31.92 71.1K
11:49 31.91 31.91 31.90 31.90 52.1K
11:50 31.89 31.89 31.89 31.89 43.3K
11:51 31.90 31.90 31.88 31.88 40.0K
11:52 31.89 31.89 31.89 31.89 45.4K
11:53 31.90 31.90 31.90 31.90 55.8K
11:54 31.90 31.90 31.89 31.89 67.4K
11:55 31.89 31.89 31.88 31.88 215.1K
11:56 31.88 31.89 31.88 31.89 51.8K
11:57 31.91 31.91 31.91 31.91 66.8K
11:58 31.92 31.92 31.92 31.92 45.9K
11:59 31.93 31.96 31.93 31.96 92.6K
12:00 31.96 31.98 31.96 31.98 78.7K
12:01 31.98 31.99 31.98 31.99 44.9K
12:02 31.99 32.00 31.99 32.00 59.3K
12:03 32.00 32.01 32.00 32.00 47.9K
12:04 32.01 32.01 32.00 32.00 249.0K
12:05 31.99 31.99 31.99 31.99 129.6K
12:06 31.98 31.98 31.97 31.97 51.7K
12:07 31.97 31.97 31.97 31.97 66.8K
12:08 31.97 31.97 31.97 31.97 77.9K
12:09 31.97 31.99 31.97 31.99 93.6K
12:10 31.99 32.04 31.99 32.04 118.2K
12:11 32.05 32.05 32.05 32.05 192.2K
12:12 32.06 32.06 32.05 32.06 53.4K
12:13 32.06 32.06 32.06 32.06 37.8K
12:14 32.06 32.06 32.05 32.05 17.5K
12:15 32.05 32.08 32.05 32.08 148.7K
12:16 32.08 32.08 32.08 32.08 67.9K
12:17 32.08 32.08 32.08 32.08 93.6K
12:18 32.08 32.09 32.08 32.09 59.8K
12:19 32.09 32.09 32.09 32.09 217.9K
12:20 32.09 32.10 32.09 32.10 46.5K
12:21 32.10 32.10 32.10 32.10 80.7K
12:22 32.10 32.10 32.10 32.10 91.6K
12:23 32.10 32.11 32.10 32.11 105.7K
12:24 32.11 32.11 32.11 32.11 36.7K
12:25 32.11 32.11 32.11 32.11 54.7K
12:26 32.11 32.13 32.11 32.13 154.7K
12:27 32.13 32.13 32.12 32.12 48.6K
12:28 32.12 32.13 32.12 32.13 47.2K
12:29 32.12 32.12 32.12 32.12 46.7K
12:30 32.12 32.13 32.12 32.12 37.9K
12:31 32.13 32.13 32.13 32.13 33.4K
12:32 32.13 32.13 32.13 32.13 53.2K
12:33 32.13 32.15 32.13 32.15 107.9K
12:34 32.15 32.15 32.15 32.15 244.3K
12:35 32.16 32.16 32.15 32.15 48.3K
12:36 32.15 32.15 32.15 32.15 33.2K
12:37 32.15 32.15 32.15 32.15 100.3K
12:38 32.15 32.15 32.15 32.15 35.2K
12:39 32.15 32.15 32.15 32.15 43.1K
12:40 32.15 32.16 32.15 32.16 57.6K
12:41 32.16 32.16 32.15 32.15 107.9K
12:42 32.15 32.15 32.15 32.15 64.3K
12:43 32.15 32.17 32.15 32.17 138.7K
12:44 32.17 32.18 32.17 32.18 90.5K
12:45 32.18 32.18 32.18 32.18 24.8K
12:46 32.18 32.18 32.18 32.18 34.2K
12:47 32.18 32.19 32.18 32.19 56.9K
12:48 32.19 32.20 32.19 32.20 98.0K
12:49 32.20 32.20 32.20 32.20 51.1K
12:50 32.20 32.20 32.20 32.20 24.0K
12:51 32.20 32.20 32.20 32.20 55.7K
12:52 32.20 32.20 32.20 32.20 54.5K
12:53 32.20 32.20 32.20 32.20 39.9K
12:54 32.20 32.21 32.20 32.20 34.2K
12:55 32.19 32.19 32.18 32.19 56.1K
12:56 32.19 32.19 32.19 32.19 126.2K
12:57 32.19 32.19 32.18 32.18 73.6K
12:58 32.18 32.19 32.18 32.19 27.3K
12:59 32.20 32.24 32.20 32.24 109.4K
13:00 32.24 32.24 32.23 32.23 95.4K
13:01 32.22 32.22 32.20 32.20 42.0K
13:02 32.20 32.21 32.20 32.20 55.3K
13:03 32.20 32.20 32.20 32.20 12.6K
13:04 32.20 32.20 32.20 32.20 219.9K
13:05 32.20 32.20 32.20 32.20 17.4K
13:06 32.20 32.20 32.19 32.20 44.9K
13:07 32.20 32.21 32.20 32.21 25.9K
13:08 32.22 32.23 32.22 32.23 67.9K
13:09 32.23 32.23 32.23 32.23 18.4K
13:10 32.23 32.24 32.23 32.24 26.5K
13:11 32.24 32.24 32.23 32.23 35.2K
13:12 32.23 32.24 32.23 32.23 26.0K
13:13 32.23 32.24 32.23 32.24 17.9K
13:14 32.24 32.24 32.23 32.24 40.4K
13:15 32.23 32.24 32.23 32.24 39.9K
13:16 32.24 32.26 32.24 32.26 83.6K
13:17 32.26 32.26 32.25 32.25 34.7K
13:18 32.25 32.25 32.24 32.25 49.3K
13:19 32.25 32.25 32.25 32.25 52.1K
13:20 32.25 32.28 32.25 32.28 92.4K
13:21 32.28 32.28 32.28 32.28 67.0K
13:22 32.28 32.30 32.28 32.30 134.5K
13:23 32.31 32.31 32.29 32.29 51.0K
13:24 32.29 32.29 32.29 32.29 45.1K
13:25 32.28 32.28 32.28 32.28 22.9K
13:26 32.28 32.28 32.26 32.26 125.4K
13:27 32.26 32.26 32.26 32.26 95.8K
13:28 32.26 32.26 32.26 32.26 34.1K
13:29 32.26 32.26 32.26 32.26 57.2K
13:30 32.26 32.26 32.25 32.25 32.1K
13:31 32.25 32.25 32.24 32.24 49.0K
13:32 32.24 32.25 32.24 32.25 63.3K
13:33 32.25 32.25 32.25 32.25 62.6K
13:34 32.25 32.26 32.25 32.26 29.3K
13:35 32.26 32.26 32.26 32.26 14.9K
13:36 32.26 32.26 32.25 32.25 22.9K
13:37 32.25 32.25 32.25 32.25 102.2K
13:38 32.25 32.26 32.25 32.26 20.9K
13:39 32.26 32.29 32.26 32.29 161.1K
13:40 32.30 32.30 32.30 32.30 99.0K
13:41 32.30 32.30 32.29 32.29 71.3K
13:42 32.29 32.29 32.28 32.28 103.7K
13:43 32.28 32.29 32.28 32.29 25.9K
13:44 32.29 32.29 32.29 32.29 17.5K
13:45 32.29 32.29 32.29 32.29 32.5K
13:46 32.29 32.29 32.29 32.29 97.3K
13:47 32.28 32.28 32.28 32.28 62.4K
13:48 32.28 32.28 32.27 32.27 36.5K
13:49 32.27 32.28 32.27 32.28 32.5K
13:50 32.28 32.30 32.28 32.30 163.2K
13:51 32.29 32.29 32.28 32.29 92.9K
13:52 32.28 32.29 32.28 32.29 57.4K
13:53 32.30 32.31 32.30 32.31 131.2K
13:54 32.31 32.31 32.30 32.30 41.9K
13:55 32.31 32.32 32.31 32.32 44.1K
13:56 32.32 32.32 32.32 32.32 38.5K
13:57 32.32 32.32 32.32 32.32 15.5K
13:58 32.32 32.32 32.32 32.32 93.1K
13:59 32.31 32.31 32.31 32.31 95.8K
14:00 32.31 32.32 32.31 32.32 60.9K
14:01 32.31 32.31 32.31 32.31 94.1K
14:02 32.31 32.32 32.31 32.31 43.5K
14:03 32.31 32.31 32.30 32.30 62.8K
14:04 32.31 32.31 32.30 32.31 42.2K
14:05 32.30 32.31 32.30 32.30 40.7K
14:06 32.30 32.30 32.27 32.27 114.6K
14:07 32.27 32.27 32.27 32.27 22.3K
14:08 32.26 32.26 32.25 32.26 60.0K
14:09 32.25 32.25 32.25 32.25 54.8K
14:10 32.26 32.27 32.26 32.27 96.4K
14:11 32.27 32.27 32.27 32.27 37.8K
14:12 32.26 32.26 32.25 32.25 42.3K
14:13 32.25 32.25 32.24 32.24 37.4K
14:14 32.25 32.25 32.25 32.25 95.0K
14:15 32.25 32.25 32.25 32.25 90.9K
14:16 32.25 32.26 32.25 32.26 32.6K
14:17 32.25 32.25 32.25 32.25 27.1K
14:18 32.25 32.25 32.24 32.24 46.3K
14:19 32.24 32.24 32.23 32.23 36.5K
14:20 32.23 32.23 32.22 32.22 45.4K
14:21 32.22 32.22 32.20 32.20 131.7K
14:22 32.20 32.20 32.20 32.20 25.6K
14:23 32.20 32.20 32.20 32.20 93.2K
14:24 32.20 32.21 32.20 32.21 59.9K
14:25 32.21 32.21 32.21 32.21 52.0K
14:26 32.21 32.22 32.21 32.22 155.4K
14:27 32.22 32.22 32.21 32.21 33.7K
14:28 32.21 32.22 32.21 32.22 40.3K
14:29 32.22 32.22 32.21 32.21 59.5K
14:30 32.21 32.21 32.21 32.21 32.9K
14:31 32.21 32.23 32.21 32.23 67.3K
14:32 32.22 32.23 32.22 32.23 37.8K
14:33 32.23 32.23 32.22 32.22 44.9K
14:34 32.22 32.22 32.22 32.22 27.5K
14:35 32.21 32.22 32.21 32.22 52.2K
14:36 32.22 32.22 32.21 32.21 53.0K
14:37 32.21 32.21 32.20 32.20 88.3K
14:38 32.20 32.21 32.20 32.20 33.7K
14:39 32.21 32.21 32.21 32.21 47.1K
14:40 32.21 32.21 32.21 32.21 20.1K
14:41 32.21 32.21 32.21 32.21 25.9K
14:42 32.21 32.21 32.20 32.21 72.7K
14:43 32.22 32.22 32.21 32.21 59.8K
14:44 32.21 32.21 32.21 32.21 51.4K
14:45 32.21 32.21 32.20 32.21 19.8K
14:46 32.21 32.21 32.20 32.20 80.1K
14:47 32.20 32.20 32.20 32.20 44.1K
14:48 32.21 32.21 32.20 32.20 27.6K
14:49 32.21 32.21 32.20 32.21 33.9K
14:50 32.21 32.21 32.21 32.21 32.0K
14:51 32.21 32.21 32.21 32.21 31.2K
14:52 32.21 32.21 32.21 32.21 20.7K
14:53 32.22 32.24 32.22 32.24 235.4K
14:54 32.24 32.25 32.24 32.24 47.7K
14:55 32.24 32.24 32.24 32.24 23.3K
14:56 32.24 32.24 32.23 32.23 72.7K
14:57 32.23 32.24 32.23 32.24 61.7K
14:58 32.24 32.24 32.24 32.24 31.1K
14:59 32.24 32.24 32.24 32.24 26.7K
15:00 32.23 32.23 32.22 32.22 90.8K
15:01 32.22 32.22 32.21 32.21 39.1K
15:02 32.20 32.20 32.20 32.20 23.0K
15:03 32.21 32.21 32.20 32.20 36.5K
15:04 32.20 32.20 32.20 32.20 30.9K
15:05 32.20 32.20 32.19 32.19 97.5K
15:06 32.19 32.20 32.19 32.20 58.7K
15:07 32.20 32.20 32.20 32.20 54.3K
15:08 32.20 32.20 32.20 32.20 70.0K
15:09 32.20 32.20 32.20 32.20 48.0K
15:10 32.20 32.20 32.20 32.20 54.2K
15:11 32.20 32.20 32.20 32.20 43.9K
15:12 32.20 32.20 32.19 32.19 36.8K
15:13 32.20 32.23 32.20 32.23 100.6K
15:14 32.22 32.23 32.22 32.23 61.2K
15:15 32.23 32.23 32.23 32.23 29.2K
15:16 32.23 32.23 32.23 32.23 44.1K
15:17 32.24 32.26 32.24 32.26 136.8K
15:18 32.26 32.27 32.26 32.27 69.9K
15:19 32.27 32.29 32.27 32.29 289.7K
15:20 32.28 32.28 32.28 32.28 74.5K
15:21 32.28 32.28 32.27 32.27 50.3K
15:22 32.26 32.27 32.26 32.27 28.2K
15:23 32.26 32.26 32.26 32.26 27.1K
15:24 32.26 32.26 32.25 32.25 51.8K
15:25 32.25 32.25 32.24 32.24 168.5K
15:26 32.24 32.24 32.24 32.24 41.3K
15:27 32.23 32.23 32.21 32.21 93.8K
15:28 32.21 32.21 32.20 32.20 126.9K
15:29 32.20 32.20 32.20 32.20 46.1K
15:30 32.20 32.20 32.20 32.20 99.1K
15:31 32.21 32.21 32.20 32.20 101.6K
15:32 32.20 32.20 32.19 32.19 126.6K
15:33 32.18 32.18 32.18 32.18 96.2K
15:34 32.18 32.18 32.17 32.17 83.8K
15:35 32.17 32.17 32.15 32.15 374.2K
15:36 32.14 32.14 32.13 32.13 202.3K
15:37 32.13 32.13 32.12 32.12 231.8K
15:38 32.11 32.12 32.11 32.12 120.8K
15:39 32.11 32.12 32.11 32.12 116.3K
15:40 32.12 32.13 32.12 32.13 110.7K
15:41 32.13 32.13 32.12 32.12 59.4K
15:42 32.11 32.11 32.11 32.11 147.8K
15:43 32.11 32.11 32.10 32.10 162.1K
15:44 32.11 32.11 32.11 32.11 94.8K
15:45 32.11 32.12 32.11 32.12 123.4K
15:46 32.12 32.12 32.11 32.11 197.3K
15:47 32.10 32.11 32.10 32.11 74.5K
15:48 32.11 32.11 32.11 32.11 82.0K
15:49 32.11 32.11 32.11 32.11 167.8K
15:50 32.10 32.10 32.08 32.09 416.9K
15:51 32.09 32.09 32.07 32.07 202.1K
15:52 32.07 32.08 32.07 32.08 149.3K
15:53 32.07 32.07 32.05 32.05 265.2K
15:54 32.05 32.06 32.04 32.04 360.3K
15:55 32.03 32.03 32.02 32.02 320.4K
15:56 32.03 32.03 32.01 32.01 596.1K
15:57 32.00 32.00 31.99 31.99 322.6K
15:58 31.99 31.99 31.97 31.97 620.6K
15:59 31.98 31.98 31.96 31.96 768.0K
16:00 31.98 31.98 31.98 31.98 10,792.2K
16:01 31.98 31.98 31.98 31.98 6.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据