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 33.15 33.33 33.15 33.33 1,490.4K
09:31 33.28 33.30 33.25 33.25 536.8K
09:32 33.24 33.24 33.18 33.18 295.4K
09:33 33.19 33.19 33.15 33.15 267.4K
09:34 33.16 33.17 33.14 33.14 377.0K
09:35 33.12 33.16 33.12 33.16 191.3K
09:36 33.14 33.14 33.11 33.11 264.8K
09:37 33.10 33.10 33.09 33.10 267.3K
09:38 33.09 33.09 33.06 33.07 204.5K
09:39 33.06 33.07 33.06 33.07 249.7K
09:40 33.07 33.11 33.07 33.11 165.3K
09:41 33.11 33.11 33.09 33.09 261.6K
09:42 33.08 33.08 33.06 33.06 157.5K
09:43 33.07 33.12 33.07 33.12 228.1K
09:44 33.12 33.12 33.12 33.12 95.7K
09:45 33.10 33.10 33.08 33.08 248.6K
09:46 33.08 33.09 33.07 33.07 183.9K
09:47 33.04 33.04 33.02 33.02 140.7K
09:48 33.01 33.01 32.99 32.99 85.5K
09:49 32.99 33.00 32.99 33.00 110.0K
09:50 33.01 33.02 32.97 32.97 194.8K
09:51 32.98 32.98 32.97 32.97 111.1K
09:52 32.97 32.98 32.97 32.98 142.1K
09:53 32.97 32.97 32.96 32.96 132.9K
09:54 32.97 32.97 32.97 32.97 166.2K
09:55 32.97 32.97 32.95 32.95 180.2K
09:56 32.95 32.96 32.95 32.95 136.6K
09:57 32.95 32.95 32.94 32.94 156.2K
09:58 32.94 32.96 32.94 32.96 214.6K
09:59 32.96 32.97 32.96 32.97 113.9K
10:00 32.97 32.99 32.97 32.98 173.7K
10:01 32.99 33.01 32.99 33.00 240.9K
10:02 33.01 33.01 32.97 32.97 181.3K
10:03 32.97 32.99 32.97 32.99 175.7K
10:04 32.98 32.98 32.98 32.98 91.1K
10:05 33.00 33.00 32.99 33.00 170.9K
10:06 33.01 33.02 33.01 33.02 160.4K
10:07 33.04 33.06 33.04 33.06 150.1K
10:08 33.06 33.06 33.04 33.04 253.2K
10:09 33.04 33.04 33.02 33.02 136.7K
10:10 33.01 33.03 33.01 33.03 199.1K
10:11 33.03 33.03 33.01 33.01 164.7K
10:12 33.01 33.02 33.01 33.01 167.6K
10:13 33.03 33.05 33.03 33.05 155.4K
10:14 33.06 33.06 33.04 33.04 124.9K
10:15 33.04 33.04 33.04 33.04 158.0K
10:16 33.05 33.06 33.05 33.06 130.8K
10:17 33.07 33.07 33.07 33.07 103.9K
10:18 33.07 33.11 33.07 33.11 307.3K
10:19 33.12 33.14 33.12 33.14 94.7K
10:20 33.15 33.17 33.15 33.17 204.4K
10:21 33.18 33.19 33.16 33.16 145.0K
10:22 33.16 33.16 33.16 33.16 86.2K
10:23 33.16 33.16 33.15 33.16 116.6K
10:24 33.16 33.16 33.15 33.15 134.1K
10:25 33.15 33.15 33.14 33.14 122.4K
10:26 33.14 33.14 33.14 33.14 159.3K
10:27 33.15 33.16 33.15 33.16 143.7K
10:28 33.16 33.16 33.16 33.16 88.6K
10:29 33.15 33.15 33.13 33.13 185.0K
10:30 33.13 33.13 33.11 33.11 197.1K
10:31 33.11 33.11 33.10 33.10 124.9K
10:32 33.10 33.10 33.09 33.09 165.7K
10:33 33.09 33.10 33.09 33.10 142.3K
10:34 33.11 33.11 33.10 33.10 48.3K
10:35 33.11 33.11 33.10 33.10 78.2K
10:36 33.10 33.10 33.10 33.10 156.9K
10:37 33.09 33.09 33.08 33.09 120.1K
10:38 33.09 33.09 33.08 33.09 158.8K
10:39 33.09 33.09 33.09 33.09 140.6K
10:40 33.09 33.09 33.08 33.08 86.1K
10:41 33.09 33.09 33.08 33.08 138.3K
10:42 33.08 33.08 33.07 33.07 86.0K
10:43 33.06 33.06 33.05 33.05 90.3K
10:44 33.05 33.05 33.04 33.05 100.3K
10:45 33.03 33.03 33.02 33.02 291.6K
10:46 33.01 33.02 33.01 33.02 122.4K
10:47 33.02 33.02 33.01 33.02 135.4K
10:48 33.02 33.04 33.02 33.04 173.6K
10:49 33.03 33.04 33.03 33.04 68.6K
10:50 33.03 33.03 33.02 33.02 115.7K
10:51 33.03 33.05 33.03 33.05 115.2K
10:52 33.05 33.05 33.04 33.04 227.9K
10:53 33.04 33.04 33.03 33.03 86.0K
10:54 33.02 33.02 33.01 33.01 101.3K
10:55 33.00 33.01 33.00 33.01 58.0K
10:56 33.01 33.01 32.98 32.98 150.6K
10:57 32.97 32.97 32.96 32.96 104.0K
10:58 32.96 32.96 32.95 32.95 133.7K
10:59 32.95 32.96 32.95 32.96 100.4K
11:00 32.96 32.98 32.96 32.98 141.0K
11:01 32.98 32.99 32.98 32.99 108.9K
11:02 32.98 32.99 32.98 32.99 82.7K
11:03 32.99 32.99 32.99 32.99 63.1K
11:04 32.99 33.01 32.99 33.00 150.9K
11:05 33.03 33.05 33.03 33.05 133.6K
11:06 33.04 33.04 33.03 33.03 86.1K
11:07 33.03 33.03 33.03 33.03 67.8K
11:08 33.02 33.02 33.02 33.02 78.7K
11:09 33.02 33.03 33.02 33.02 113.5K
11:10 33.02 33.03 33.02 33.03 60.8K
11:11 33.03 33.03 33.03 33.03 100.9K
11:12 33.04 33.04 33.04 33.04 183.7K
11:13 33.04 33.04 33.04 33.04 131.2K
11:14 33.02 33.02 33.02 33.02 141.2K
11:15 33.03 33.04 33.03 33.03 92.9K
11:16 33.03 33.03 33.03 33.03 273.2K
11:17 33.03 33.03 33.01 33.01 150.9K
11:18 33.01 33.01 33.00 33.00 84.4K
11:19 33.00 33.01 33.00 33.01 173.7K
11:20 33.00 33.00 33.00 33.00 94.1K
11:21 33.00 33.01 33.00 33.01 48.4K
11:22 33.00 33.00 33.00 33.00 53.7K
11:23 33.00 33.00 32.99 32.99 116.6K
11:24 32.99 32.99 32.99 32.99 51.5K
11:25 32.98 32.98 32.96 32.96 192.0K
11:26 32.95 32.96 32.95 32.95 133.4K
11:27 32.95 32.96 32.95 32.95 46.3K
11:28 32.96 32.96 32.95 32.95 128.1K
11:29 32.95 32.95 32.94 32.94 73.2K
11:30 32.93 32.93 32.93 32.93 109.6K
11:31 32.93 32.96 32.93 32.96 70.8K
11:32 32.96 32.97 32.96 32.97 68.7K
11:33 32.97 32.98 32.97 32.98 42.4K
11:34 32.98 32.98 32.97 32.97 177.8K
11:35 32.96 32.96 32.94 32.94 78.6K
11:36 32.94 32.94 32.93 32.94 168.5K
11:37 32.93 32.94 32.93 32.94 62.2K
11:38 32.94 32.96 32.94 32.96 154.0K
11:39 32.97 32.97 32.96 32.97 124.9K
11:40 32.97 32.98 32.97 32.97 80.3K
11:41 32.98 32.98 32.97 32.97 60.1K
11:42 32.96 32.96 32.96 32.96 56.4K
11:43 32.97 32.97 32.97 32.97 43.2K
11:44 32.98 33.00 32.98 33.00 61.8K
11:45 33.00 33.00 32.99 32.99 83.9K
11:46 33.01 33.03 33.01 33.03 156.2K
11:47 33.04 33.05 33.04 33.05 83.1K
11:48 33.05 33.06 33.05 33.06 77.8K
11:49 33.06 33.07 33.06 33.07 47.8K
11:50 33.07 33.07 33.06 33.06 45.3K
11:51 33.06 33.06 33.04 33.04 97.3K
11:52 33.05 33.05 33.04 33.04 50.6K
11:53 33.04 33.04 33.04 33.04 94.5K
11:54 33.04 33.05 33.04 33.04 57.9K
11:55 33.04 33.04 33.03 33.03 33.6K
11:56 33.03 33.04 33.03 33.03 87.7K
11:57 33.04 33.04 33.04 33.04 53.9K
11:58 33.04 33.05 33.04 33.05 58.3K
11:59 33.05 33.05 33.05 33.05 53.7K
12:00 33.05 33.06 33.05 33.05 35.7K
12:01 33.05 33.05 33.05 33.05 32.3K
12:02 33.06 33.06 33.06 33.06 39.1K
12:03 33.06 33.06 33.06 33.06 47.2K
12:04 33.07 33.08 33.07 33.08 69.9K
12:05 33.08 33.09 33.08 33.09 51.5K
12:06 33.09 33.10 33.09 33.10 125.8K
12:07 33.10 33.10 33.10 33.10 76.2K
12:08 33.10 33.11 33.10 33.11 76.0K
12:09 33.13 33.16 33.13 33.16 304.4K
12:10 33.16 33.16 33.14 33.14 126.4K
12:11 33.14 33.14 33.14 33.14 74.5K
12:12 33.13 33.13 33.13 33.13 46.8K
12:13 33.13 33.13 33.13 33.13 185.4K
12:14 33.13 33.13 33.13 33.13 73.9K
12:15 33.13 33.13 33.12 33.12 69.8K
12:16 33.13 33.13 33.13 33.13 48.5K
12:17 33.13 33.13 33.13 33.13 79.6K
12:18 33.13 33.13 33.12 33.12 47.6K
12:19 33.12 33.12 33.11 33.12 55.6K
12:20 33.13 33.14 33.13 33.14 93.8K
12:21 33.14 33.14 33.14 33.14 64.4K
12:22 33.14 33.15 33.14 33.15 63.2K
12:23 33.15 33.16 33.15 33.16 103.1K
12:24 33.16 33.17 33.16 33.17 123.4K
12:25 33.17 33.19 33.17 33.19 216.8K
12:26 33.19 33.19 33.19 33.19 281.9K
12:27 33.19 33.19 33.17 33.17 188.9K
12:28 33.17 33.18 33.17 33.18 129.5K
12:29 33.19 33.19 33.17 33.17 208.6K
12:30 33.16 33.16 33.16 33.16 51.7K
12:31 33.16 33.16 33.15 33.15 57.9K
12:32 33.15 33.16 33.15 33.15 82.6K
12:33 33.16 33.16 33.16 33.16 40.7K
12:34 33.16 33.16 33.15 33.16 58.3K
12:35 33.16 33.19 33.16 33.19 99.2K
12:36 33.19 33.19 33.19 33.19 69.5K
12:37 33.20 33.20 33.19 33.19 44.5K
12:38 33.20 33.20 33.19 33.19 118.0K
12:39 33.18 33.18 33.18 33.18 72.3K
12:40 33.17 33.17 33.17 33.17 52.3K
12:41 33.16 33.16 33.14 33.14 71.4K
12:42 33.14 33.15 33.14 33.14 55.1K
12:43 33.14 33.14 33.13 33.13 67.4K
12:44 33.13 33.14 33.13 33.14 51.1K
12:45 33.14 33.14 33.14 33.14 38.6K
12:46 33.15 33.15 33.14 33.15 60.9K
12:47 33.15 33.15 33.15 33.15 82.4K
12:48 33.15 33.15 33.14 33.14 73.3K
12:49 33.14 33.14 33.14 33.14 60.4K
12:50 33.14 33.14 33.13 33.13 89.9K
12:51 33.12 33.12 33.12 33.12 68.7K
12:52 33.12 33.12 33.12 33.12 41.6K
12:53 33.12 33.14 33.12 33.14 174.7K
12:54 33.14 33.14 33.14 33.14 43.4K
12:55 33.15 33.17 33.15 33.17 124.1K
12:56 33.17 33.17 33.16 33.16 33.6K
12:57 33.16 33.17 33.16 33.17 36.3K
12:58 33.17 33.17 33.17 33.17 39.2K
12:59 33.16 33.16 33.16 33.16 107.8K
13:00 33.17 33.18 33.17 33.18 74.7K
13:01 33.18 33.20 33.18 33.20 108.5K
13:02 33.20 33.21 33.20 33.21 121.5K
13:03 33.21 33.21 33.20 33.20 122.1K
13:04 33.20 33.20 33.20 33.20 42.7K
13:05 33.20 33.20 33.20 33.20 50.2K
13:06 33.20 33.20 33.20 33.20 130.2K
13:07 33.20 33.21 33.20 33.21 46.8K
13:08 33.21 33.22 33.21 33.21 61.4K
13:09 33.21 33.21 33.21 33.21 63.0K
13:10 33.20 33.21 33.20 33.21 80.8K
13:11 33.21 33.22 33.21 33.21 78.7K
13:12 33.21 33.21 33.21 33.21 35.0K
13:13 33.21 33.22 33.21 33.22 66.7K
13:14 33.22 33.23 33.22 33.23 60.2K
13:15 33.23 33.23 33.23 33.23 63.5K
13:16 33.23 33.23 33.23 33.23 51.2K
13:17 33.23 33.24 33.23 33.23 54.6K
13:18 33.23 33.25 33.23 33.25 59.5K
13:19 33.25 33.26 33.25 33.26 68.8K
13:20 33.26 33.26 33.26 33.26 137.5K
13:21 33.26 33.27 33.26 33.27 33.9K
13:22 33.28 33.30 33.28 33.30 362.4K
13:23 33.30 33.30 33.30 33.30 112.6K
13:24 33.31 33.31 33.31 33.31 95.1K
13:25 33.31 33.32 33.31 33.31 68.1K
13:26 33.31 33.31 33.29 33.29 78.7K
13:27 33.30 33.31 33.30 33.31 158.6K
13:28 33.33 33.34 33.33 33.34 169.8K
13:29 33.34 33.34 33.34 33.34 63.6K
13:30 33.34 33.35 33.34 33.35 89.2K
13:31 33.35 33.37 33.35 33.37 139.7K
13:32 33.37 33.37 33.37 33.37 93.8K
13:33 33.38 33.39 33.38 33.39 200.8K
13:34 33.39 33.39 33.39 33.39 45.0K
13:35 33.39 33.40 33.39 33.39 126.1K
13:36 33.39 33.39 33.38 33.39 76.5K
13:37 33.39 33.40 33.39 33.40 61.4K
13:38 33.40 33.40 33.39 33.39 82.5K
13:39 33.39 33.39 33.38 33.38 100.1K
13:40 33.39 33.39 33.37 33.37 161.1K
13:41 33.37 33.37 33.35 33.35 128.8K
13:42 33.35 33.35 33.35 33.35 82.2K
13:43 33.35 33.35 33.34 33.34 109.3K
13:44 33.34 33.34 33.33 33.33 105.9K
13:45 33.33 33.33 33.33 33.33 72.9K
13:46 33.33 33.33 33.33 33.33 47.1K
13:47 33.33 33.34 33.33 33.34 53.2K
13:48 33.34 33.35 33.34 33.35 39.5K
13:49 33.36 33.36 33.36 33.36 70.6K
13:50 33.36 33.36 33.36 33.36 122.7K
13:51 33.36 33.37 33.36 33.36 69.6K
13:52 33.37 33.37 33.36 33.36 44.5K
13:53 33.36 33.36 33.35 33.35 44.4K
13:54 33.35 33.35 33.35 33.35 32.6K
13:55 33.34 33.34 33.33 33.34 96.1K
13:56 33.35 33.37 33.35 33.37 91.0K
13:57 33.38 33.38 33.38 33.38 42.5K
13:58 33.38 33.38 33.38 33.38 47.6K
13:59 33.38 33.38 33.38 33.38 102.8K
14:00 33.38 33.39 33.38 33.39 162.0K
14:01 33.40 33.40 33.39 33.40 36.4K
14:02 33.39 33.40 33.38 33.38 110.7K
14:03 33.38 33.38 33.38 33.38 75.2K
14:04 33.39 33.41 33.39 33.41 135.6K
14:05 33.41 33.41 33.40 33.40 56.3K
14:06 33.40 33.40 33.40 33.40 49.8K
14:07 33.40 33.41 33.40 33.41 59.1K
14:08 33.41 33.41 33.40 33.40 44.7K
14:09 33.40 33.40 33.39 33.39 60.7K
14:10 33.38 33.38 33.38 33.38 77.5K
14:11 33.38 33.39 33.38 33.39 67.4K
14:12 33.39 33.39 33.38 33.38 76.5K
14:13 33.38 33.38 33.36 33.36 92.8K
14:14 33.36 33.36 33.35 33.35 330.2K
14:15 33.35 33.36 33.35 33.35 82.9K
14:16 33.35 33.36 33.35 33.36 88.4K
14:17 33.35 33.36 33.35 33.36 55.9K
14:18 33.37 33.37 33.37 33.37 68.8K
14:19 33.37 33.39 33.37 33.39 156.2K
14:20 33.39 33.39 33.39 33.39 28.9K
14:21 33.39 33.39 33.37 33.37 64.8K
14:22 33.37 33.37 33.36 33.36 41.6K
14:23 33.36 33.36 33.36 33.36 61.3K
14:24 33.36 33.36 33.36 33.36 85.3K
14:25 33.36 33.36 33.36 33.36 101.5K
14:26 33.36 33.36 33.35 33.35 44.6K
14:27 33.35 33.36 33.35 33.36 80.9K
14:28 33.36 33.36 33.36 33.36 83.5K
14:29 33.36 33.37 33.36 33.37 54.7K
14:30 33.37 33.38 33.37 33.38 126.2K
14:31 33.39 33.40 33.39 33.40 95.5K
14:32 33.40 33.40 33.39 33.39 46.6K
14:33 33.40 33.41 33.40 33.41 115.4K
14:34 33.41 33.41 33.41 33.41 88.4K
14:35 33.41 33.42 33.41 33.42 47.0K
14:36 33.43 33.45 33.43 33.45 160.1K
14:37 33.45 33.45 33.45 33.45 67.9K
14:38 33.45 33.45 33.44 33.44 64.7K
14:39 33.44 33.46 33.44 33.46 95.2K
14:40 33.46 33.46 33.46 33.46 70.5K
14:41 33.46 33.46 33.46 33.46 63.9K
14:42 33.46 33.46 33.46 33.46 56.0K
14:43 33.47 33.48 33.47 33.48 111.9K
14:44 33.48 33.48 33.48 33.48 80.1K
14:45 33.48 33.52 33.48 33.52 127.6K
14:46 33.52 33.52 33.51 33.51 70.3K
14:47 33.51 33.51 33.51 33.51 80.6K
14:48 33.51 33.51 33.51 33.51 80.9K
14:49 33.51 33.52 33.51 33.52 77.5K
14:50 33.52 33.52 33.52 33.52 102.2K
14:51 33.52 33.52 33.52 33.52 43.8K
14:52 33.52 33.53 33.52 33.52 98.9K
14:53 33.52 33.53 33.52 33.52 58.2K
14:54 33.52 33.52 33.52 33.52 94.2K
14:55 33.52 33.54 33.52 33.54 118.4K
14:56 33.54 33.54 33.52 33.52 84.7K
14:57 33.52 33.52 33.51 33.52 90.5K
14:58 33.52 33.52 33.52 33.52 67.9K
14:59 33.51 33.51 33.51 33.51 425.8K
15:00 33.51 33.51 33.50 33.50 71.4K
15:01 33.50 33.50 33.49 33.49 58.8K
15:02 33.49 33.49 33.49 33.49 71.1K
15:03 33.49 33.49 33.49 33.49 44.7K
15:04 33.49 33.49 33.48 33.48 60.6K
15:05 33.48 33.48 33.48 33.48 65.8K
15:06 33.49 33.49 33.48 33.48 109.0K
15:07 33.47 33.48 33.47 33.48 89.4K
15:08 33.47 33.48 33.47 33.48 36.2K
15:09 33.48 33.48 33.47 33.47 83.5K
15:10 33.47 33.47 33.47 33.47 116.0K
15:11 33.48 33.48 33.48 33.48 75.0K
15:12 33.48 33.48 33.47 33.47 64.5K
15:13 33.47 33.47 33.46 33.46 148.4K
15:14 33.46 33.46 33.46 33.46 104.2K
15:15 33.45 33.45 33.45 33.45 77.3K
15:16 33.45 33.45 33.45 33.45 71.9K
15:17 33.45 33.45 33.44 33.44 47.2K
15:18 33.44 33.44 33.44 33.44 43.3K
15:19 33.44 33.45 33.44 33.44 114.0K
15:20 33.45 33.45 33.44 33.44 143.1K
15:21 33.44 33.44 33.44 33.44 48.3K
15:22 33.44 33.44 33.44 33.44 50.0K
15:23 33.44 33.44 33.43 33.43 89.1K
15:24 33.44 33.44 33.43 33.43 126.2K
15:25 33.42 33.44 33.42 33.44 138.1K
15:26 33.44 33.44 33.44 33.44 105.3K
15:27 33.43 33.43 33.42 33.42 78.5K
15:28 33.42 33.42 33.42 33.42 76.9K
15:29 33.42 33.42 33.42 33.42 62.9K
15:30 33.42 33.42 33.42 33.42 140.3K
15:31 33.43 33.43 33.42 33.42 108.7K
15:32 33.42 33.44 33.42 33.44 192.6K
15:33 33.44 33.46 33.44 33.46 198.2K
15:34 33.47 33.47 33.44 33.45 240.6K
15:35 33.44 33.44 33.44 33.44 118.1K
15:36 33.44 33.44 33.43 33.43 88.4K
15:37 33.44 33.44 33.43 33.43 110.7K
15:38 33.43 33.43 33.43 33.43 159.7K
15:39 33.43 33.44 33.43 33.44 119.8K
15:40 33.44 33.44 33.44 33.44 168.0K
15:41 33.44 33.44 33.44 33.44 122.8K
15:42 33.44 33.45 33.44 33.45 182.3K
15:43 33.45 33.46 33.45 33.46 156.3K
15:44 33.46 33.46 33.46 33.46 166.1K
15:45 33.46 33.46 33.45 33.46 155.8K
15:46 33.46 33.46 33.45 33.45 162.5K
15:47 33.45 33.45 33.44 33.44 229.7K
15:48 33.44 33.44 33.43 33.44 113.1K
15:49 33.43 33.43 33.43 33.43 196.1K
15:50 33.43 33.44 33.43 33.44 430.2K
15:51 33.43 33.44 33.43 33.43 350.8K
15:52 33.43 33.44 33.43 33.43 230.5K
15:53 33.44 33.44 33.44 33.44 344.0K
15:54 33.43 33.43 33.43 33.43 409.6K
15:55 33.42 33.42 33.40 33.41 529.5K
15:56 33.40 33.41 33.40 33.41 489.0K
15:57 33.41 33.41 33.40 33.40 450.1K
15:58 33.40 33.40 33.40 33.40 789.4K
15:59 33.39 33.40 33.39 33.40 1,297.5K
16:00 33.41 33.41 33.41 33.41 8,555.9K
16:01 33.41 33.41 33.41 33.41 3.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据