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 34.84 34.86 34.84 34.86 2,241.8K
09:31 34.85 34.85 34.74 34.74 683.3K
09:32 34.81 34.88 34.81 34.88 318.7K
09:33 34.91 34.95 34.91 34.95 387.0K
09:34 34.96 34.98 34.96 34.98 242.8K
09:35 34.97 34.99 34.97 34.99 289.9K
09:36 34.94 34.94 34.86 34.86 299.2K
09:37 34.85 34.91 34.85 34.91 221.4K
09:38 34.91 34.91 34.89 34.89 169.8K
09:39 34.89 34.89 34.87 34.87 176.1K
09:40 34.88 34.97 34.88 34.97 439.0K
09:41 34.95 34.95 34.92 34.93 253.4K
09:42 34.94 34.95 34.94 34.94 359.8K
09:43 34.95 34.96 34.94 34.96 150.3K
09:44 34.97 34.99 34.96 34.99 257.4K
09:45 35.02 35.08 35.02 35.08 373.4K
09:46 35.07 35.07 35.05 35.05 306.9K
09:47 35.04 35.04 35.01 35.01 241.8K
09:48 35.01 35.03 35.01 35.03 362.3K
09:49 35.01 35.04 35.01 35.04 201.3K
09:50 35.04 35.07 35.04 35.07 269.6K
09:51 35.06 35.06 35.04 35.05 204.4K
09:52 35.04 35.05 35.04 35.05 150.8K
09:53 35.03 35.03 35.01 35.01 240.2K
09:54 35.01 35.02 35.01 35.01 92.4K
09:55 35.01 35.01 34.98 34.98 269.9K
09:56 34.99 34.99 34.96 34.96 172.1K
09:57 34.97 35.00 34.97 35.00 134.6K
09:58 35.00 35.03 35.00 35.03 213.2K
09:59 35.03 35.04 35.03 35.03 185.4K
10:00 35.02 35.07 35.02 35.07 285.5K
10:01 35.07 35.07 35.06 35.07 208.0K
10:02 35.06 35.06 35.03 35.03 184.2K
10:03 35.03 35.03 35.02 35.03 158.2K
10:04 35.02 35.02 35.01 35.01 217.4K
10:05 35.01 35.06 35.01 35.06 325.9K
10:06 35.07 35.08 35.07 35.08 283.7K
10:07 35.08 35.08 35.07 35.07 250.8K
10:08 35.07 35.07 35.06 35.06 136.7K
10:09 35.06 35.06 35.05 35.05 221.2K
10:10 35.05 35.05 35.05 35.05 113.6K
10:11 35.05 35.05 35.04 35.05 144.1K
10:12 35.09 35.11 35.09 35.10 210.7K
10:13 35.08 35.08 35.07 35.07 181.1K
10:14 35.08 35.11 35.08 35.11 125.5K
10:15 35.12 35.15 35.12 35.15 203.3K
10:16 35.15 35.16 35.15 35.16 133.2K
10:17 35.16 35.16 35.16 35.16 76.1K
10:18 35.16 35.18 35.16 35.18 105.4K
10:19 35.17 35.19 35.17 35.19 136.2K
10:20 35.18 35.18 35.15 35.15 157.6K
10:21 35.15 35.17 35.15 35.17 245.4K
10:22 35.17 35.17 35.16 35.16 221.1K
10:23 35.15 35.15 35.15 35.15 317.6K
10:24 35.15 35.17 35.15 35.17 183.4K
10:25 35.19 35.21 35.19 35.21 155.5K
10:26 35.22 35.22 35.21 35.21 139.4K
10:27 35.21 35.23 35.21 35.22 222.4K
10:28 35.22 35.23 35.22 35.23 241.7K
10:29 35.23 35.23 35.22 35.22 152.1K
10:30 35.22 35.22 35.19 35.20 346.6K
10:31 35.21 35.24 35.21 35.24 240.3K
10:32 35.24 35.24 35.22 35.23 137.3K
10:33 35.23 35.23 35.21 35.21 158.2K
10:34 35.22 35.22 35.21 35.21 111.0K
10:35 35.22 35.23 35.22 35.23 116.3K
10:36 35.23 35.25 35.23 35.25 88.7K
10:37 35.25 35.26 35.24 35.24 127.6K
10:38 35.22 35.22 35.18 35.18 188.3K
10:39 35.17 35.17 35.15 35.15 159.4K
10:40 35.15 35.15 35.11 35.12 200.9K
10:41 35.12 35.12 35.09 35.09 136.3K
10:42 35.08 35.08 35.04 35.04 144.4K
10:43 35.04 35.04 35.00 35.00 160.6K
10:44 34.99 34.99 34.99 34.99 148.5K
10:45 35.00 35.03 35.00 35.02 303.1K
10:46 35.04 35.04 35.04 35.04 213.5K
10:47 35.04 35.07 35.04 35.07 230.2K
10:48 35.07 35.09 35.07 35.07 206.5K
10:49 35.07 35.07 35.05 35.05 216.6K
10:50 35.05 35.05 35.00 35.00 285.2K
10:51 35.01 35.01 35.00 35.01 105.5K
10:52 35.01 35.01 35.01 35.01 123.3K
10:53 35.02 35.02 35.01 35.02 139.3K
10:54 35.03 35.04 35.03 35.04 131.3K
10:55 35.04 35.04 35.02 35.02 144.4K
10:56 35.01 35.01 35.01 35.01 63.8K
10:57 35.01 35.01 34.99 34.99 195.7K
10:58 34.99 34.99 34.98 34.98 112.8K
10:59 34.97 34.99 34.97 34.99 183.5K
11:00 34.98 34.98 34.98 34.98 69.0K
11:01 34.99 34.99 34.99 34.99 115.7K
11:02 34.98 34.98 34.97 34.97 89.8K
11:03 34.97 34.98 34.97 34.98 138.1K
11:04 34.99 35.01 34.99 35.01 96.3K
11:05 35.00 35.01 35.00 35.01 118.0K
11:06 35.01 35.01 35.01 35.01 45.1K
11:07 35.00 35.00 34.97 34.97 114.1K
11:08 34.97 34.99 34.97 34.99 138.3K
11:09 34.99 34.99 34.99 34.99 61.7K
11:10 35.00 35.01 35.00 35.01 145.0K
11:11 35.02 35.05 35.02 35.05 90.9K
11:12 35.06 35.06 35.05 35.05 108.4K
11:13 35.05 35.05 35.05 35.05 34.6K
11:14 35.03 35.03 35.01 35.01 160.6K
11:15 35.01 35.01 35.01 35.01 56.1K
11:16 35.01 35.01 35.00 35.00 42.0K
11:17 35.00 35.02 35.00 35.02 94.8K
11:18 35.02 35.04 35.02 35.04 108.2K
11:19 35.05 35.06 35.05 35.06 73.3K
11:20 35.07 35.07 35.06 35.07 83.1K
11:21 35.09 35.11 35.09 35.11 83.5K
11:22 35.12 35.12 35.12 35.12 93.9K
11:23 35.12 35.12 35.09 35.09 103.5K
11:24 35.09 35.10 35.09 35.10 55.4K
11:25 35.10 35.10 35.10 35.10 87.8K
11:26 35.10 35.10 35.10 35.10 44.4K
11:27 35.10 35.10 35.10 35.10 112.9K
11:28 35.13 35.14 35.13 35.14 110.6K
11:29 35.14 35.15 35.14 35.15 227.8K
11:30 35.14 35.14 35.13 35.13 35.9K
11:31 35.13 35.13 35.12 35.12 97.9K
11:32 35.12 35.12 35.12 35.12 52.8K
11:33 35.12 35.12 35.11 35.11 60.2K
11:34 35.11 35.12 35.11 35.11 114.2K
11:35 35.10 35.10 35.10 35.10 352.3K
11:36 35.11 35.12 35.11 35.12 48.3K
11:37 35.13 35.13 35.12 35.12 55.6K
11:38 35.11 35.12 35.11 35.11 53.1K
11:39 35.10 35.11 35.10 35.11 75.6K
11:40 35.11 35.12 35.11 35.11 51.3K
11:41 35.12 35.16 35.12 35.15 227.0K
11:42 35.14 35.14 35.11 35.11 90.3K
11:43 35.11 35.12 35.11 35.12 167.4K
11:44 35.11 35.13 35.11 35.13 92.3K
11:45 35.14 35.14 35.14 35.14 54.0K
11:46 35.14 35.14 35.13 35.13 68.5K
11:47 35.14 35.14 35.12 35.12 52.5K
11:48 35.12 35.12 35.12 35.12 211.3K
11:49 35.12 35.12 35.10 35.10 136.6K
11:50 35.10 35.10 35.09 35.09 81.4K
11:51 35.09 35.09 35.09 35.09 84.8K
11:52 35.09 35.09 35.08 35.08 203.8K
11:53 35.08 35.08 35.08 35.08 294.2K
11:54 35.09 35.10 35.09 35.10 75.1K
11:55 35.09 35.09 35.09 35.09 142.3K
11:56 35.10 35.12 35.10 35.11 97.7K
11:57 35.11 35.13 35.11 35.13 83.2K
11:58 35.13 35.15 35.13 35.15 56.8K
11:59 35.15 35.16 35.15 35.16 76.5K
12:00 35.16 35.17 35.15 35.15 58.0K
12:01 35.16 35.16 35.15 35.15 95.5K
12:02 35.14 35.14 35.13 35.13 78.2K
12:03 35.13 35.14 35.13 35.14 103.9K
12:04 35.14 35.14 35.14 35.14 61.0K
12:05 35.14 35.14 35.12 35.12 53.8K
12:06 35.12 35.13 35.12 35.13 50.8K
12:07 35.14 35.16 35.14 35.16 95.0K
12:08 35.17 35.17 35.16 35.17 133.1K
12:09 35.17 35.17 35.16 35.16 95.9K
12:10 35.16 35.17 35.16 35.17 42.7K
12:11 35.18 35.21 35.18 35.21 133.6K
12:12 35.21 35.22 35.21 35.22 38.5K
12:13 35.22 35.22 35.22 35.22 36.6K
12:14 35.23 35.23 35.21 35.21 72.7K
12:15 35.21 35.21 35.20 35.21 38.5K
12:16 35.21 35.21 35.18 35.19 247.2K
12:17 35.19 35.19 35.18 35.18 79.6K
12:18 35.18 35.18 35.18 35.18 102.5K
12:19 35.17 35.17 35.16 35.16 137.6K
12:20 35.16 35.16 35.16 35.16 92.4K
12:21 35.16 35.16 35.15 35.15 107.7K
12:22 35.15 35.15 35.15 35.15 146.9K
12:23 35.15 35.16 35.15 35.16 74.4K
12:24 35.16 35.16 35.16 35.16 91.6K
12:25 35.15 35.15 35.15 35.15 144.4K
12:26 35.16 35.16 35.15 35.16 238.5K
12:27 35.16 35.17 35.16 35.17 122.4K
12:28 35.17 35.17 35.17 35.17 49.2K
12:29 35.17 35.17 35.16 35.16 79.0K
12:30 35.16 35.17 35.15 35.17 77.9K
12:31 35.16 35.17 35.16 35.17 63.6K
12:32 35.16 35.17 35.16 35.17 83.1K
12:33 35.17 35.20 35.17 35.20 112.0K
12:34 35.22 35.23 35.22 35.23 107.3K
12:35 35.23 35.23 35.23 35.23 92.1K
12:36 35.23 35.23 35.21 35.21 103.9K
12:37 35.21 35.21 35.21 35.21 67.4K
12:38 35.22 35.22 35.22 35.22 54.1K
12:39 35.22 35.22 35.22 35.22 23.4K
12:40 35.22 35.23 35.22 35.23 53.7K
12:41 35.23 35.24 35.23 35.24 67.0K
12:42 35.24 35.24 35.24 35.24 65.4K
12:43 35.24 35.25 35.24 35.25 40.8K
12:44 35.24 35.25 35.24 35.25 38.8K
12:45 35.25 35.25 35.25 35.25 29.7K
12:46 35.25 35.26 35.25 35.26 68.1K
12:47 35.27 35.27 35.24 35.24 78.5K
12:48 35.24 35.24 35.24 35.24 39.9K
12:49 35.24 35.25 35.23 35.25 63.3K
12:50 35.26 35.26 35.25 35.25 83.3K
12:51 35.25 35.25 35.25 35.25 32.3K
12:52 35.25 35.26 35.25 35.25 80.0K
12:53 35.25 35.26 35.25 35.26 138.8K
12:54 35.26 35.26 35.25 35.25 26.0K
12:55 35.25 35.25 35.25 35.25 17.9K
12:56 35.25 35.26 35.25 35.26 41.6K
12:57 35.26 35.27 35.26 35.27 53.8K
12:58 35.28 35.28 35.28 35.28 67.3K
12:59 35.29 35.30 35.29 35.30 111.0K
13:00 35.30 35.30 35.30 35.30 22.9K
13:01 35.30 35.31 35.30 35.31 57.5K
13:02 35.31 35.33 35.31 35.33 95.2K
13:03 35.33 35.33 35.32 35.33 35.6K
13:04 35.33 35.33 35.32 35.33 102.0K
13:05 35.33 35.33 35.32 35.32 63.9K
13:06 35.32 35.33 35.32 35.32 92.1K
13:07 35.32 35.32 35.31 35.31 45.0K
13:08 35.31 35.32 35.31 35.32 62.0K
13:09 35.32 35.33 35.32 35.33 80.9K
13:10 35.33 35.35 35.33 35.35 121.8K
13:11 35.35 35.36 35.35 35.36 69.0K
13:12 35.36 35.36 35.36 35.36 39.4K
13:13 35.36 35.37 35.36 35.37 72.4K
13:14 35.36 35.37 35.36 35.36 15.4K
13:15 35.36 35.37 35.36 35.37 34.0K
13:16 35.37 35.37 35.36 35.36 49.5K
13:17 35.37 35.37 35.36 35.36 65.8K
13:18 35.36 35.36 35.36 35.36 35.2K
13:19 35.36 35.36 35.36 35.36 38.7K
13:20 35.36 35.36 35.36 35.36 46.7K
13:21 35.36 35.36 35.36 35.36 61.9K
13:22 35.36 35.36 35.36 35.36 54.9K
13:23 35.35 35.35 35.35 35.35 49.7K
13:24 35.35 35.35 35.35 35.35 34.5K
13:25 35.34 35.34 35.34 35.34 43.0K
13:26 35.34 35.34 35.34 35.34 98.2K
13:27 35.34 35.35 35.34 35.35 53.7K
13:28 35.35 35.35 35.35 35.35 75.9K
13:29 35.36 35.39 35.36 35.39 263.9K
13:30 35.39 35.40 35.39 35.40 89.1K
13:31 35.40 35.41 35.40 35.40 50.4K
13:32 35.41 35.41 35.41 35.41 62.2K
13:33 35.41 35.42 35.41 35.41 84.5K
13:34 35.42 35.42 35.42 35.42 56.2K
13:35 35.42 35.42 35.42 35.42 35.8K
13:36 35.43 35.43 35.43 35.43 68.2K
13:37 35.43 35.43 35.42 35.42 86.8K
13:38 35.43 35.43 35.42 35.42 88.7K
13:39 35.42 35.42 35.42 35.42 60.0K
13:40 35.42 35.44 35.42 35.44 126.6K
13:41 35.43 35.44 35.43 35.44 167.5K
13:42 35.43 35.44 35.43 35.44 62.0K
13:43 35.44 35.44 35.43 35.43 116.8K
13:44 35.43 35.43 35.42 35.42 80.7K
13:45 35.42 35.42 35.42 35.42 40.2K
13:46 35.42 35.42 35.40 35.41 47.4K
13:47 35.42 35.42 35.42 35.42 98.9K
13:48 35.42 35.42 35.42 35.42 167.7K
13:49 35.41 35.41 35.40 35.40 71.2K
13:50 35.40 35.40 35.38 35.38 135.1K
13:51 35.38 35.39 35.38 35.39 193.4K
13:52 35.38 35.38 35.38 35.38 27.7K
13:53 35.37 35.37 35.36 35.37 70.6K
13:54 35.37 35.37 35.36 35.36 66.7K
13:55 35.35 35.35 35.34 35.34 61.0K
13:56 35.34 35.35 35.34 35.35 105.3K
13:57 35.36 35.36 35.36 35.36 44.1K
13:58 35.36 35.36 35.35 35.35 59.6K
13:59 35.35 35.35 35.35 35.35 28.2K
14:00 35.34 35.35 35.34 35.35 58.3K
14:01 35.35 35.37 35.35 35.37 64.8K
14:02 35.37 35.39 35.37 35.39 91.4K
14:03 35.39 35.39 35.39 35.39 74.9K
14:04 35.39 35.39 35.39 35.39 78.0K
14:05 35.39 35.40 35.39 35.40 39.6K
14:06 35.40 35.41 35.40 35.41 55.2K
14:07 35.42 35.43 35.42 35.43 157.6K
14:08 35.43 35.43 35.42 35.43 48.9K
14:09 35.43 35.43 35.43 35.43 125.1K
14:10 35.43 35.44 35.43 35.44 46.1K
14:11 35.44 35.44 35.43 35.43 106.8K
14:12 35.44 35.45 35.44 35.45 83.6K
14:13 35.44 35.44 35.42 35.42 171.5K
14:14 35.42 35.42 35.41 35.41 33.1K
14:15 35.41 35.41 35.41 35.41 84.6K
14:16 35.41 35.41 35.40 35.40 44.6K
14:17 35.40 35.41 35.40 35.40 93.1K
14:18 35.41 35.41 35.41 35.41 46.5K
14:19 35.41 35.41 35.41 35.41 50.9K
14:20 35.41 35.41 35.41 35.41 58.0K
14:21 35.41 35.41 35.41 35.41 105.4K
14:22 35.41 35.41 35.40 35.40 139.4K
14:23 35.40 35.40 35.40 35.40 261.1K
14:24 35.40 35.41 35.40 35.41 62.4K
14:25 35.41 35.41 35.40 35.41 157.2K
14:26 35.41 35.41 35.41 35.41 63.9K
14:27 35.40 35.40 35.40 35.40 93.2K
14:28 35.40 35.40 35.39 35.39 105.6K
14:29 35.38 35.39 35.38 35.39 149.6K
14:30 35.39 35.40 35.39 35.40 72.0K
14:31 35.41 35.41 35.40 35.40 48.3K
14:32 35.41 35.41 35.39 35.39 65.8K
14:33 35.39 35.39 35.38 35.38 38.7K
14:34 35.37 35.38 35.37 35.38 64.0K
14:35 35.38 35.38 35.37 35.37 58.2K
14:36 35.38 35.40 35.38 35.40 86.1K
14:37 35.40 35.41 35.40 35.41 180.0K
14:38 35.41 35.42 35.41 35.42 37.9K
14:39 35.42 35.42 35.42 35.42 38.5K
14:40 35.42 35.42 35.41 35.41 91.2K
14:41 35.41 35.41 35.40 35.40 72.1K
14:42 35.40 35.40 35.40 35.40 76.1K
14:43 35.40 35.40 35.39 35.39 52.5K
14:44 35.39 35.40 35.39 35.40 107.7K
14:45 35.40 35.40 35.39 35.39 70.7K
14:46 35.39 35.39 35.36 35.36 117.1K
14:47 35.36 35.36 35.35 35.35 98.6K
14:48 35.36 35.36 35.34 35.35 84.0K
14:49 35.35 35.35 35.35 35.35 35.4K
14:50 35.36 35.37 35.36 35.36 124.7K
14:51 35.37 35.37 35.36 35.36 42.6K
14:52 35.36 35.36 35.36 35.36 87.5K
14:53 35.36 35.36 35.33 35.34 277.1K
14:54 35.33 35.33 35.33 35.33 134.3K
14:55 35.33 35.33 35.33 35.33 80.3K
14:56 35.33 35.33 35.33 35.33 68.0K
14:57 35.33 35.34 35.33 35.34 129.7K
14:58 35.34 35.34 35.33 35.33 114.2K
14:59 35.33 35.33 35.32 35.32 202.7K
15:00 35.33 35.33 35.31 35.31 159.3K
15:01 35.31 35.34 35.31 35.34 82.5K
15:02 35.34 35.34 35.33 35.33 64.4K
15:03 35.33 35.33 35.30 35.30 109.8K
15:04 35.30 35.30 35.30 35.30 29.9K
15:05 35.30 35.31 35.30 35.31 142.6K
15:06 35.31 35.32 35.31 35.32 83.5K
15:07 35.34 35.35 35.34 35.35 137.2K
15:08 35.35 35.36 35.35 35.36 63.8K
15:09 35.35 35.36 35.35 35.36 73.8K
15:10 35.36 35.36 35.35 35.35 80.7K
15:11 35.35 35.36 35.35 35.36 41.6K
15:12 35.36 35.36 35.35 35.35 59.6K
15:13 35.35 35.35 35.35 35.35 74.2K
15:14 35.35 35.36 35.35 35.36 75.8K
15:15 35.36 35.38 35.36 35.38 84.1K
15:16 35.38 35.38 35.38 35.38 57.2K
15:17 35.39 35.39 35.38 35.38 56.0K
15:18 35.39 35.39 35.39 35.39 57.9K
15:19 35.39 35.39 35.39 35.39 60.1K
15:20 35.38 35.38 35.37 35.37 130.5K
15:21 35.37 35.37 35.37 35.37 118.9K
15:22 35.37 35.38 35.37 35.38 76.3K
15:23 35.38 35.38 35.38 35.38 70.5K
15:24 35.38 35.38 35.38 35.38 72.1K
15:25 35.37 35.38 35.37 35.38 145.4K
15:26 35.38 35.39 35.38 35.39 195.3K
15:27 35.39 35.39 35.39 35.39 74.0K
15:28 35.39 35.39 35.38 35.38 99.1K
15:29 35.38 35.38 35.38 35.38 112.4K
15:30 35.37 35.38 35.37 35.38 66.3K
15:31 35.38 35.39 35.38 35.39 90.2K
15:32 35.39 35.42 35.39 35.42 233.4K
15:33 35.41 35.42 35.41 35.42 90.3K
15:34 35.41 35.42 35.41 35.41 84.5K
15:35 35.41 35.43 35.41 35.43 231.4K
15:36 35.43 35.46 35.43 35.46 170.1K
15:37 35.47 35.47 35.46 35.47 104.9K
15:38 35.47 35.48 35.47 35.47 272.8K
15:39 35.47 35.47 35.44 35.44 151.2K
15:40 35.43 35.43 35.42 35.42 114.1K
15:41 35.42 35.42 35.42 35.42 132.9K
15:42 35.41 35.41 35.41 35.41 136.2K
15:43 35.40 35.40 35.40 35.40 92.4K
15:44 35.40 35.41 35.40 35.40 155.9K
15:45 35.40 35.41 35.40 35.41 148.6K
15:46 35.41 35.42 35.41 35.42 163.0K
15:47 35.42 35.42 35.41 35.41 84.0K
15:48 35.41 35.41 35.41 35.41 83.2K
15:49 35.41 35.42 35.41 35.41 219.9K
15:50 35.41 35.41 35.38 35.38 406.0K
15:51 35.37 35.37 35.36 35.36 373.2K
15:52 35.36 35.36 35.36 35.36 244.5K
15:53 35.35 35.35 35.34 35.34 269.4K
15:54 35.34 35.35 35.34 35.35 499.5K
15:55 35.34 35.34 35.34 35.34 386.2K
15:56 35.33 35.34 35.33 35.34 585.4K
15:57 35.34 35.35 35.34 35.35 492.3K
15:58 35.36 35.36 35.35 35.36 605.6K
15:59 35.37 35.37 35.34 35.34 1,048.8K
16:00 35.34 35.35 35.34 35.35 9,356.3K
16:01 35.35 35.35 35.35 35.35 265.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据