S&PTSX Composite High Beta (GSPTXHB)

GSPTXHB
🏛️ 加拿大 →
56.77
最后更新: 2025-10-07
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 34.24 34.24 33.52 33.52 2,228.7K
09:31 33.44 33.44 33.27 33.30 791.7K
09:32 33.33 33.35 33.30 33.30 276.1K
09:33 33.31 33.31 33.28 33.31 241.0K
09:34 33.29 33.29 33.21 33.21 441.3K
09:35 33.21 33.21 33.17 33.17 284.0K
09:36 33.19 33.19 33.14 33.16 406.7K
09:37 33.16 33.16 33.14 33.14 342.0K
09:38 33.14 33.19 33.14 33.19 284.0K
09:39 33.19 33.21 33.19 33.21 265.8K
09:40 33.20 33.22 33.18 33.22 276.4K
09:41 33.23 33.25 33.22 33.25 227.0K
09:42 33.25 33.28 33.25 33.28 192.6K
09:43 33.28 33.31 33.28 33.31 345.8K
09:44 33.30 33.32 33.30 33.32 184.2K
09:45 33.33 33.37 33.33 33.37 224.9K
09:46 33.39 33.39 33.38 33.39 324.6K
09:47 33.40 33.45 33.40 33.45 166.5K
09:48 33.48 33.48 33.44 33.44 256.3K
09:49 33.44 33.45 33.44 33.45 154.1K
09:50 33.42 33.42 33.40 33.42 403.2K
09:51 33.43 33.43 33.42 33.42 145.5K
09:52 33.45 33.50 33.45 33.50 158.3K
09:53 33.50 33.50 33.47 33.47 205.1K
09:54 33.47 33.49 33.47 33.49 137.1K
09:55 33.50 33.51 33.50 33.51 132.5K
09:56 33.51 33.58 33.51 33.58 215.6K
09:57 33.57 33.58 33.57 33.58 158.5K
09:58 33.58 33.59 33.58 33.59 125.2K
09:59 33.58 33.58 33.57 33.57 185.5K
10:00 33.57 33.58 33.54 33.54 239.5K
10:01 33.55 33.58 33.55 33.57 397.1K
10:02 33.57 33.57 33.55 33.55 217.2K
10:03 33.55 33.55 33.53 33.53 202.0K
10:04 33.51 33.51 33.47 33.47 399.4K
10:05 33.47 33.47 33.45 33.45 249.3K
10:06 33.43 33.44 33.43 33.44 191.5K
10:07 33.44 33.48 33.44 33.48 237.5K
10:08 33.51 33.51 33.49 33.49 103.3K
10:09 33.48 33.50 33.48 33.49 189.6K
10:10 33.48 33.49 33.48 33.48 242.6K
10:11 33.49 33.49 33.46 33.46 158.8K
10:12 33.46 33.51 33.46 33.51 192.5K
10:13 33.51 33.51 33.50 33.50 91.3K
10:14 33.49 33.49 33.49 33.49 202.4K
10:15 33.49 33.49 33.49 33.49 116.5K
10:16 33.49 33.49 33.48 33.48 110.7K
10:17 33.50 33.51 33.49 33.49 253.7K
10:18 33.48 33.50 33.48 33.49 126.5K
10:19 33.48 33.48 33.44 33.44 117.5K
10:20 33.44 33.45 33.44 33.45 381.2K
10:21 33.46 33.46 33.46 33.46 138.7K
10:22 33.46 33.46 33.45 33.45 93.6K
10:23 33.47 33.49 33.47 33.49 91.3K
10:24 33.49 33.49 33.48 33.48 114.3K
10:25 33.49 33.50 33.49 33.49 80.1K
10:26 33.50 33.52 33.50 33.51 107.7K
10:27 33.51 33.52 33.50 33.51 96.8K
10:28 33.51 33.52 33.51 33.52 107.6K
10:29 33.52 33.53 33.48 33.48 196.9K
10:30 33.48 33.48 33.44 33.44 240.2K
10:31 33.44 33.44 33.42 33.42 119.4K
10:32 33.42 33.42 33.39 33.39 167.0K
10:33 33.39 33.40 33.39 33.39 128.2K
10:34 33.38 33.38 33.37 33.37 86.1K
10:35 33.37 33.37 33.35 33.36 125.8K
10:36 33.35 33.35 33.35 33.35 131.6K
10:37 33.36 33.36 33.35 33.35 59.2K
10:38 33.36 33.36 33.35 33.35 118.9K
10:39 33.35 33.37 33.35 33.37 149.1K
10:40 33.37 33.39 33.37 33.39 129.0K
10:41 33.40 33.41 33.40 33.41 269.0K
10:42 33.43 33.44 33.43 33.44 189.3K
10:43 33.44 33.45 33.44 33.45 55.9K
10:44 33.45 33.46 33.45 33.46 90.7K
10:45 33.46 33.49 33.46 33.49 236.7K
10:46 33.49 33.52 33.49 33.51 89.9K
10:47 33.51 33.51 33.51 33.51 65.8K
10:48 33.52 33.53 33.52 33.53 95.5K
10:49 33.52 33.53 33.51 33.53 226.8K
10:50 33.53 33.54 33.52 33.52 111.0K
10:51 33.51 33.51 33.50 33.50 87.5K
10:52 33.49 33.49 33.48 33.48 187.8K
10:53 33.48 33.50 33.48 33.49 157.8K
10:54 33.50 33.50 33.48 33.48 101.7K
10:55 33.48 33.48 33.45 33.45 102.8K
10:56 33.45 33.45 33.42 33.42 150.8K
10:57 33.41 33.41 33.40 33.40 111.4K
10:58 33.40 33.41 33.40 33.41 78.3K
10:59 33.41 33.41 33.39 33.39 113.9K
11:00 33.39 33.39 33.37 33.37 153.1K
11:01 33.36 33.37 33.36 33.36 178.0K
11:02 33.36 33.36 33.35 33.35 83.1K
11:03 33.36 33.36 33.35 33.35 95.9K
11:04 33.34 33.34 33.33 33.33 84.0K
11:05 33.32 33.32 33.32 33.32 131.0K
11:06 33.32 33.32 33.30 33.30 101.6K
11:07 33.30 33.30 33.29 33.30 214.3K
11:08 33.30 33.30 33.28 33.28 162.6K
11:09 33.28 33.28 33.28 33.28 85.0K
11:10 33.27 33.28 33.27 33.28 92.6K
11:11 33.29 33.29 33.26 33.26 93.0K
11:12 33.26 33.26 33.25 33.25 76.2K
11:13 33.25 33.26 33.25 33.26 50.1K
11:14 33.27 33.27 33.27 33.27 75.7K
11:15 33.27 33.28 33.27 33.28 74.5K
11:16 33.28 33.29 33.28 33.29 90.6K
11:17 33.30 33.31 33.30 33.31 100.4K
11:18 33.32 33.32 33.32 33.32 113.8K
11:19 33.32 33.32 33.32 33.32 72.3K
11:20 33.31 33.31 33.30 33.30 90.2K
11:21 33.30 33.30 33.26 33.26 82.1K
11:22 33.26 33.26 33.23 33.23 254.6K
11:23 33.23 33.23 33.19 33.19 148.1K
11:24 33.19 33.19 33.17 33.17 128.4K
11:25 33.17 33.17 33.16 33.16 125.9K
11:26 33.16 33.16 33.15 33.15 110.0K
11:27 33.15 33.16 33.15 33.16 94.6K
11:28 33.16 33.17 33.16 33.17 122.7K
11:29 33.17 33.18 33.17 33.17 56.2K
11:30 33.18 33.18 33.16 33.17 122.7K
11:31 33.17 33.18 33.17 33.17 92.6K
11:32 33.17 33.17 33.14 33.14 152.2K
11:33 33.14 33.14 33.14 33.14 45.5K
11:34 33.13 33.14 33.13 33.13 68.1K
11:35 33.13 33.13 33.12 33.12 143.4K
11:36 33.12 33.12 33.11 33.11 150.3K
11:37 33.11 33.13 33.11 33.13 121.3K
11:38 33.13 33.14 33.13 33.13 97.9K
11:39 33.13 33.13 33.11 33.11 61.5K
11:40 33.11 33.11 33.11 33.11 79.9K
11:41 33.11 33.12 33.11 33.12 156.0K
11:42 33.11 33.11 33.09 33.09 96.4K
11:43 33.08 33.09 33.08 33.09 58.6K
11:44 33.09 33.09 33.08 33.08 124.4K
11:45 33.08 33.08 33.08 33.08 60.2K
11:46 33.08 33.08 33.08 33.08 133.3K
11:47 33.10 33.10 33.10 33.10 124.0K
11:48 33.11 33.11 33.10 33.10 54.0K
11:49 33.10 33.10 33.09 33.09 85.2K
11:50 33.10 33.10 33.08 33.08 125.5K
11:51 33.08 33.08 33.06 33.06 333.5K
11:52 33.05 33.06 33.05 33.06 174.2K
11:53 33.06 33.06 33.04 33.04 98.4K
11:54 33.04 33.04 33.03 33.04 73.7K
11:55 33.04 33.04 33.04 33.04 99.2K
11:56 33.03 33.04 33.03 33.04 120.9K
11:57 33.05 33.06 33.05 33.06 85.6K
11:58 33.06 33.06 33.05 33.05 71.7K
11:59 33.04 33.05 33.04 33.05 114.5K
12:00 33.05 33.08 33.05 33.08 117.2K
12:01 33.08 33.09 33.08 33.09 38.9K
12:02 33.09 33.10 33.09 33.10 85.8K
12:03 33.10 33.12 33.10 33.12 137.5K
12:04 33.11 33.11 33.10 33.10 169.9K
12:05 33.08 33.08 33.06 33.06 174.4K
12:06 33.08 33.08 33.08 33.08 98.3K
12:07 33.09 33.09 33.08 33.09 113.3K
12:08 33.08 33.08 33.08 33.08 57.3K
12:09 33.07 33.07 33.06 33.06 160.5K
12:10 33.05 33.06 33.05 33.05 135.7K
12:11 33.05 33.06 33.05 33.06 45.4K
12:12 33.05 33.05 33.03 33.03 270.8K
12:13 33.03 33.04 33.03 33.04 94.9K
12:14 33.05 33.05 33.04 33.05 86.1K
12:15 33.05 33.05 33.05 33.05 36.1K
12:16 33.06 33.06 33.05 33.06 139.8K
12:17 33.06 33.06 33.05 33.05 55.8K
12:18 33.05 33.05 33.05 33.05 64.3K
12:19 33.04 33.04 33.00 33.00 183.7K
12:20 32.99 32.99 32.96 32.96 134.8K
12:21 32.97 32.97 32.95 32.95 230.0K
12:22 32.95 32.95 32.94 32.95 105.7K
12:23 32.95 32.95 32.94 32.95 106.4K
12:24 32.95 32.96 32.94 32.96 117.9K
12:25 32.96 32.96 32.95 32.95 80.9K
12:26 32.95 32.96 32.95 32.96 124.9K
12:27 32.96 33.00 32.96 33.00 144.9K
12:28 33.00 33.01 33.00 33.00 155.3K
12:29 33.00 33.00 33.00 33.00 99.8K
12:30 33.00 33.02 33.00 33.02 98.9K
12:31 33.03 33.05 33.03 33.05 168.3K
12:32 33.06 33.06 33.06 33.06 36.6K
12:33 33.06 33.06 33.06 33.06 78.6K
12:34 33.05 33.05 33.04 33.05 105.9K
12:35 33.05 33.06 33.05 33.06 259.2K
12:36 33.06 33.07 33.06 33.06 74.3K
12:37 33.06 33.06 33.03 33.03 64.3K
12:38 33.03 33.03 33.01 33.01 127.9K
12:39 33.01 33.02 33.01 33.02 137.4K
12:40 33.02 33.02 33.02 33.02 41.6K
12:41 33.02 33.02 33.00 33.00 154.2K
12:42 33.00 33.00 32.99 32.99 203.5K
12:43 33.00 33.00 32.98 32.98 216.3K
12:44 32.97 32.97 32.97 32.97 116.6K
12:45 32.98 32.98 32.97 32.97 136.7K
12:46 32.97 32.97 32.97 32.97 132.5K
12:47 32.98 32.98 32.98 32.98 181.2K
12:48 32.98 32.98 32.97 32.97 31.5K
12:49 32.98 33.00 32.98 33.00 90.5K
12:50 33.00 33.00 32.99 33.00 33.3K
12:51 33.00 33.00 33.00 33.00 53.0K
12:52 33.00 33.00 32.99 33.00 116.3K
12:53 33.00 33.00 33.00 33.00 87.5K
12:54 33.01 33.02 33.01 33.01 98.4K
12:55 33.01 33.01 33.01 33.01 62.5K
12:56 33.01 33.01 33.00 33.00 40.6K
12:57 33.01 33.01 33.00 33.00 119.5K
12:58 32.98 32.98 32.98 32.98 124.7K
12:59 32.98 32.98 32.96 32.96 119.8K
13:00 32.96 32.96 32.96 32.96 366.7K
13:01 32.96 32.96 32.96 32.96 66.5K
13:02 32.97 32.98 32.97 32.98 124.5K
13:03 32.98 32.99 32.98 32.99 42.0K
13:04 32.99 33.02 32.99 33.02 199.4K
13:05 33.02 33.03 33.02 33.03 53.8K
13:06 33.03 33.03 33.02 33.02 96.8K
13:07 33.02 33.02 33.02 33.02 73.2K
13:08 33.02 33.02 33.02 33.02 53.4K
13:09 33.02 33.02 33.02 33.02 67.9K
13:10 33.02 33.02 33.02 33.02 36.9K
13:11 33.02 33.02 33.01 33.01 154.0K
13:12 33.01 33.01 33.01 33.01 43.6K
13:13 33.01 33.01 33.01 33.01 41.6K
13:14 33.01 33.01 33.01 33.01 45.7K
13:15 33.01 33.02 33.01 33.02 69.5K
13:16 33.02 33.02 33.02 33.02 55.7K
13:17 33.01 33.01 33.01 33.01 44.7K
13:18 33.01 33.01 32.99 32.99 127.5K
13:19 32.99 32.99 32.98 32.98 85.5K
13:20 32.98 32.98 32.98 32.98 56.3K
13:21 32.98 32.98 32.98 32.98 135.1K
13:22 32.96 32.96 32.96 32.96 102.3K
13:23 32.96 32.96 32.95 32.96 58.9K
13:24 32.96 32.96 32.95 32.95 36.7K
13:25 32.95 32.95 32.94 32.94 90.0K
13:26 32.93 32.93 32.91 32.91 107.4K
13:27 32.90 32.91 32.90 32.90 33.7K
13:28 32.90 32.90 32.90 32.90 77.3K
13:29 32.92 32.92 32.92 32.92 136.0K
13:30 32.91 32.93 32.91 32.93 52.5K
13:31 32.93 32.95 32.93 32.95 95.4K
13:32 32.96 32.96 32.96 32.96 39.2K
13:33 32.97 32.98 32.97 32.98 76.1K
13:34 32.98 32.99 32.98 32.99 66.4K
13:35 32.99 33.00 32.99 33.00 58.3K
13:36 33.00 33.00 32.99 32.99 70.3K
13:37 32.98 32.99 32.98 32.99 86.3K
13:38 32.99 32.99 32.99 32.99 34.3K
13:39 32.99 32.99 32.99 32.99 64.2K
13:40 32.99 33.03 32.99 33.03 142.4K
13:41 33.03 33.03 33.02 33.02 70.1K
13:42 33.02 33.02 33.01 33.02 89.8K
13:43 33.02 33.02 33.02 33.02 42.7K
13:44 33.03 33.03 33.03 33.03 120.1K
13:45 33.03 33.04 33.03 33.04 135.9K
13:46 33.04 33.04 33.04 33.04 55.2K
13:47 33.04 33.05 33.04 33.05 59.1K
13:48 33.06 33.06 33.05 33.05 215.0K
13:49 33.05 33.05 33.04 33.05 46.5K
13:50 33.06 33.06 33.06 33.06 97.6K
13:51 33.07 33.07 33.07 33.07 101.9K
13:52 33.07 33.08 33.07 33.08 62.5K
13:53 33.08 33.08 33.07 33.08 76.5K
13:54 33.07 33.08 33.07 33.08 100.6K
13:55 33.08 33.08 33.07 33.07 163.9K
13:56 33.06 33.06 33.06 33.06 73.3K
13:57 33.06 33.07 33.06 33.07 44.2K
13:58 33.07 33.07 33.05 33.05 66.2K
13:59 33.05 33.05 33.04 33.04 44.5K
14:00 33.04 33.05 33.04 33.05 86.3K
14:01 33.06 33.07 33.06 33.07 76.8K
14:02 33.06 33.08 33.06 33.08 61.2K
14:03 33.08 33.09 33.08 33.09 59.6K
14:04 33.09 33.09 33.07 33.07 90.9K
14:05 33.07 33.07 33.06 33.06 123.3K
14:06 33.06 33.06 33.06 33.06 49.5K
14:07 33.06 33.07 33.06 33.06 25.9K
14:08 33.05 33.05 33.04 33.04 93.0K
14:09 33.04 33.04 33.03 33.03 77.5K
14:10 33.03 33.03 33.03 33.03 21.8K
14:11 33.03 33.04 33.03 33.03 71.6K
14:12 33.03 33.03 33.02 33.02 38.6K
14:13 33.02 33.02 33.02 33.02 39.8K
14:14 33.02 33.02 33.02 33.02 52.9K
14:15 33.01 33.02 33.01 33.02 62.0K
14:16 33.02 33.02 33.02 33.02 47.2K
14:17 33.03 33.04 33.03 33.04 72.9K
14:18 33.04 33.04 33.03 33.03 56.2K
14:19 33.03 33.03 33.03 33.03 118.5K
14:20 33.03 33.03 33.01 33.01 119.9K
14:21 33.01 33.01 33.00 33.01 72.6K
14:22 33.01 33.01 33.01 33.01 23.3K
14:23 33.01 33.02 33.01 33.02 144.3K
14:24 33.02 33.02 33.02 33.02 27.7K
14:25 33.02 33.03 33.02 33.03 211.4K
14:26 33.04 33.04 33.04 33.04 49.6K
14:27 33.04 33.05 33.04 33.05 86.6K
14:28 33.05 33.06 33.05 33.06 142.7K
14:29 33.07 33.08 33.07 33.08 51.4K
14:30 33.09 33.10 33.09 33.10 234.0K
14:31 33.11 33.13 33.11 33.13 182.6K
14:32 33.14 33.15 33.14 33.14 148.2K
14:33 33.15 33.15 33.14 33.14 103.5K
14:34 33.14 33.14 33.11 33.11 100.0K
14:35 33.11 33.11 33.10 33.10 57.6K
14:36 33.10 33.10 33.10 33.10 81.6K
14:37 33.10 33.11 33.10 33.11 82.1K
14:38 33.10 33.10 33.09 33.09 73.6K
14:39 33.09 33.10 33.09 33.10 70.2K
14:40 33.11 33.12 33.11 33.12 58.8K
14:41 33.12 33.12 33.11 33.12 61.0K
14:42 33.12 33.12 33.11 33.11 61.7K
14:43 33.10 33.10 33.10 33.10 82.7K
14:44 33.09 33.09 33.09 33.09 123.1K
14:45 33.08 33.09 33.08 33.09 73.7K
14:46 33.08 33.08 33.07 33.07 195.2K
14:47 33.07 33.07 33.06 33.06 86.8K
14:48 33.05 33.05 33.04 33.04 503.9K
14:49 33.04 33.04 33.02 33.02 110.5K
14:50 33.02 33.02 32.99 32.99 128.2K
14:51 32.99 32.99 32.98 32.98 173.0K
14:52 32.98 32.98 32.96 32.96 128.0K
14:53 32.96 32.96 32.95 32.95 54.6K
14:54 32.95 32.96 32.95 32.96 102.6K
14:55 32.96 32.96 32.95 32.96 49.2K
14:56 32.96 32.96 32.94 32.94 116.4K
14:57 32.94 32.94 32.94 32.94 68.4K
14:58 32.94 32.95 32.94 32.94 128.8K
14:59 32.94 32.94 32.94 32.94 57.1K
15:00 32.95 32.95 32.95 32.95 69.4K
15:01 32.96 32.97 32.96 32.97 88.3K
15:02 32.97 32.97 32.97 32.97 101.1K
15:03 32.98 32.98 32.97 32.97 107.0K
15:04 32.97 32.99 32.97 32.99 71.3K
15:05 32.98 32.99 32.98 32.98 64.7K
15:06 32.98 32.99 32.98 32.99 89.0K
15:07 32.99 32.99 32.99 32.99 54.7K
15:08 32.99 33.00 32.99 33.00 131.0K
15:09 33.00 33.00 33.00 33.00 42.3K
15:10 33.01 33.02 33.01 33.01 108.8K
15:11 33.01 33.02 33.01 33.02 277.1K
15:12 33.01 33.02 33.01 33.02 229.8K
15:13 33.03 33.03 33.03 33.03 81.2K
15:14 33.02 33.02 33.01 33.01 124.9K
15:15 33.01 33.01 33.00 33.01 120.7K
15:16 33.01 33.01 33.01 33.01 342.3K
15:17 33.01 33.01 33.01 33.01 109.8K
15:18 33.01 33.01 33.01 33.01 55.2K
15:19 33.01 33.03 33.01 33.03 187.8K
15:20 33.03 33.03 33.03 33.03 127.5K
15:21 33.02 33.02 33.00 33.01 126.8K
15:22 33.01 33.01 32.99 32.99 117.2K
15:23 33.00 33.00 33.00 33.00 71.6K
15:24 33.00 33.01 33.00 33.01 82.4K
15:25 33.01 33.01 33.00 33.00 98.6K
15:26 32.99 32.99 32.99 32.99 79.1K
15:27 32.99 32.99 32.99 32.99 127.9K
15:28 32.99 32.99 32.97 32.97 96.1K
15:29 32.98 32.98 32.97 32.97 203.3K
15:30 32.97 32.98 32.97 32.98 179.1K
15:31 32.98 32.98 32.98 32.98 188.9K
15:32 32.98 32.99 32.98 32.98 143.5K
15:33 32.98 33.00 32.98 33.00 154.0K
15:34 32.99 32.99 32.99 32.99 191.8K
15:35 32.98 32.98 32.98 32.98 130.9K
15:36 32.98 32.99 32.98 32.98 201.4K
15:37 32.99 33.00 32.99 33.00 233.0K
15:38 33.01 33.01 33.00 33.01 133.0K
15:39 33.01 33.02 33.01 33.02 169.2K
15:40 33.02 33.04 33.02 33.04 296.2K
15:41 33.04 33.04 33.02 33.03 261.7K
15:42 33.03 33.04 33.03 33.04 272.9K
15:43 33.05 33.06 33.05 33.06 219.4K
15:44 33.06 33.08 33.06 33.08 224.2K
15:45 33.08 33.11 33.08 33.11 326.7K
15:46 33.11 33.11 33.11 33.11 418.6K
15:47 33.11 33.11 33.11 33.11 233.1K
15:48 33.11 33.11 33.11 33.11 157.7K
15:49 33.10 33.10 33.09 33.09 170.7K
15:50 33.09 33.10 33.09 33.10 414.4K
15:51 33.10 33.10 33.09 33.09 430.9K
15:52 33.08 33.08 33.07 33.07 397.6K
15:53 33.07 33.07 33.04 33.04 428.7K
15:54 33.04 33.04 33.04 33.04 346.0K
15:55 33.05 33.05 33.04 33.05 372.4K
15:56 33.04 33.05 33.04 33.05 466.3K
15:57 33.04 33.04 33.03 33.04 471.3K
15:58 33.04 33.05 33.04 33.05 514.6K
15:59 33.06 33.07 33.06 33.07 1,065.2K
16:00 33.07 33.07 33.07 33.07 7,660.1K
16:01 33.07 33.07 33.07 33.07 16.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据