S&PTSX Composite High Beta (GSPTXHB)

GSPTXHB
🏛️ 加拿大 →
56.90
最后更新: 2025-10-06
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 32.46 32.59 32.46 32.59 1,603.9K
09:31 32.60 32.70 32.60 32.70 544.3K
09:32 32.67 32.69 32.65 32.69 642.2K
09:33 32.64 32.65 32.64 32.65 529.1K
09:34 32.66 32.68 32.65 32.67 634.1K
09:35 32.70 32.81 32.70 32.81 514.8K
09:36 32.80 32.80 32.74 32.74 1,632.7K
09:37 32.75 32.76 32.74 32.74 228.1K
09:38 32.73 32.74 32.73 32.74 510.1K
09:39 32.75 32.82 32.75 32.82 260.1K
09:40 32.84 32.93 32.84 32.93 380.2K
09:41 32.97 33.02 32.97 33.02 379.4K
09:42 33.01 33.04 33.01 33.04 302.6K
09:43 33.05 33.06 33.05 33.05 215.9K
09:44 33.06 33.06 33.03 33.03 266.7K
09:45 33.03 33.03 32.97 32.97 647.8K
09:46 32.99 33.03 32.99 33.03 264.7K
09:47 33.00 33.00 32.98 32.99 410.9K
09:48 32.96 32.98 32.96 32.97 367.8K
09:49 32.97 32.97 32.96 32.97 227.2K
09:50 32.96 32.99 32.96 32.99 240.7K
09:51 33.00 33.10 33.00 33.10 464.5K
09:52 33.11 33.17 33.11 33.17 448.9K
09:53 33.17 33.17 33.13 33.13 330.0K
09:54 33.13 33.13 33.11 33.11 386.6K
09:55 33.12 33.17 33.12 33.17 327.0K
09:56 33.14 33.14 33.07 33.07 410.3K
09:57 33.06 33.06 33.05 33.05 207.6K
09:58 33.07 33.09 33.07 33.08 201.3K
09:59 33.08 33.08 33.06 33.06 176.7K
10:00 33.05 33.23 33.05 33.23 767.9K
10:01 33.24 33.24 33.11 33.11 286.3K
10:02 33.12 33.12 33.07 33.08 179.0K
10:03 33.09 33.13 33.09 33.13 185.2K
10:04 33.13 33.16 33.13 33.16 339.3K
10:05 33.15 33.25 33.15 33.23 310.1K
10:06 33.23 33.27 33.23 33.27 280.5K
10:07 33.27 33.31 33.27 33.30 95.9K
10:08 33.31 33.35 33.31 33.35 352.5K
10:09 33.32 33.32 33.27 33.27 208.7K
10:10 33.27 33.28 33.25 33.25 194.4K
10:11 33.24 33.25 33.24 33.25 150.4K
10:12 33.22 33.26 33.22 33.25 281.9K
10:13 33.26 33.26 33.24 33.24 125.2K
10:14 33.23 33.24 33.22 33.23 245.6K
10:15 33.23 33.23 33.21 33.21 153.4K
10:16 33.23 33.25 33.23 33.25 182.0K
10:17 33.25 33.25 33.24 33.24 231.2K
10:18 33.25 33.25 33.20 33.20 213.9K
10:19 33.20 33.21 33.19 33.20 128.0K
10:20 33.20 33.22 33.20 33.20 137.7K
10:21 33.21 33.21 33.18 33.18 126.9K
10:22 33.19 33.23 33.19 33.23 127.1K
10:23 33.26 33.30 33.26 33.30 318.7K
10:24 33.29 33.29 33.25 33.25 271.7K
10:25 33.25 33.27 33.25 33.27 115.2K
10:26 33.26 33.28 33.26 33.28 136.5K
10:27 33.26 33.26 33.25 33.25 142.6K
10:28 33.24 33.24 33.22 33.22 181.3K
10:29 33.23 33.24 33.23 33.24 130.6K
10:30 33.24 33.24 33.20 33.21 162.2K
10:31 33.21 33.24 33.21 33.24 109.3K
10:32 33.26 33.27 33.26 33.27 126.7K
10:33 33.27 33.31 33.26 33.31 249.8K
10:34 33.31 33.31 33.30 33.30 81.1K
10:35 33.31 33.33 33.31 33.33 163.2K
10:36 33.34 33.34 33.34 33.34 178.6K
10:37 33.34 33.35 33.34 33.34 85.8K
10:38 33.34 33.35 33.34 33.35 126.6K
10:39 33.36 33.39 33.36 33.39 170.0K
10:40 33.38 33.38 33.36 33.36 135.9K
10:41 33.34 33.34 33.34 33.34 426.1K
10:42 33.35 33.35 33.30 33.30 235.0K
10:43 33.30 33.32 33.30 33.32 120.6K
10:44 33.32 33.33 33.32 33.33 145.4K
10:45 33.34 33.36 33.34 33.36 140.3K
10:46 33.36 33.40 33.36 33.40 329.6K
10:47 33.41 33.42 33.41 33.42 170.6K
10:48 33.41 33.41 33.41 33.41 471.6K
10:49 33.40 33.40 33.37 33.37 349.4K
10:50 33.37 33.39 33.35 33.35 216.0K
10:51 33.35 33.35 33.33 33.33 180.0K
10:52 33.33 33.37 33.33 33.37 159.8K
10:53 33.38 33.42 33.38 33.42 373.8K
10:54 33.42 33.43 33.41 33.41 103.4K
10:55 33.41 33.41 33.40 33.40 81.3K
10:56 33.40 33.44 33.40 33.44 240.2K
10:57 33.44 33.44 33.43 33.44 144.1K
10:58 33.45 33.46 33.45 33.46 205.0K
10:59 33.46 33.46 33.42 33.42 205.7K
11:00 33.41 33.41 33.36 33.36 284.6K
11:01 33.39 33.39 33.39 33.39 313.1K
11:02 33.39 33.39 33.38 33.38 251.9K
11:03 33.39 33.41 33.39 33.41 102.3K
11:04 33.41 33.41 33.39 33.40 183.0K
11:05 33.40 33.42 33.40 33.42 325.1K
11:06 33.41 33.42 33.41 33.42 78.5K
11:07 33.42 33.44 33.42 33.44 108.1K
11:08 33.44 33.44 33.43 33.43 114.6K
11:09 33.41 33.41 33.41 33.41 101.1K
11:10 33.41 33.41 33.39 33.39 96.5K
11:11 33.38 33.38 33.34 33.34 272.8K
11:12 33.35 33.35 33.33 33.34 94.6K
11:13 33.35 33.39 33.35 33.39 133.1K
11:14 33.40 33.43 33.40 33.43 198.1K
11:15 33.44 33.44 33.43 33.43 112.1K
11:16 33.43 33.43 33.42 33.42 71.2K
11:17 33.42 33.42 33.41 33.42 151.8K
11:18 33.42 33.43 33.42 33.43 168.7K
11:19 33.43 33.43 33.42 33.42 181.4K
11:20 33.42 33.42 33.41 33.41 139.4K
11:21 33.44 33.44 33.43 33.44 220.8K
11:22 33.44 33.44 33.43 33.43 120.1K
11:23 33.43 33.44 33.43 33.44 83.3K
11:24 33.45 33.46 33.44 33.46 131.1K
11:25 33.46 33.46 33.44 33.44 167.5K
11:26 33.44 33.44 33.42 33.42 136.7K
11:27 33.41 33.42 33.41 33.41 122.6K
11:28 33.41 33.42 33.41 33.42 104.3K
11:29 33.42 33.44 33.42 33.44 103.0K
11:30 33.44 33.44 33.42 33.42 107.7K
11:31 33.42 33.42 33.41 33.41 50.4K
11:32 33.41 33.42 33.41 33.41 219.5K
11:33 33.42 33.42 33.38 33.38 157.2K
11:34 33.39 33.39 33.38 33.38 76.5K
11:35 33.38 33.39 33.38 33.39 107.4K
11:36 33.40 33.41 33.40 33.41 78.2K
11:37 33.42 33.46 33.42 33.46 387.8K
11:38 33.46 33.47 33.46 33.46 304.0K
11:39 33.47 33.47 33.47 33.47 71.6K
11:40 33.47 33.47 33.45 33.45 160.8K
11:41 33.44 33.45 33.44 33.45 89.9K
11:42 33.44 33.46 33.44 33.45 97.3K
11:43 33.46 33.46 33.46 33.46 57.3K
11:44 33.46 33.47 33.46 33.46 120.0K
11:45 33.47 33.48 33.47 33.48 82.1K
11:46 33.48 33.48 33.45 33.45 117.8K
11:47 33.45 33.47 33.45 33.47 212.7K
11:48 33.47 33.47 33.46 33.46 106.2K
11:49 33.45 33.46 33.45 33.46 136.9K
11:50 33.46 33.46 33.44 33.44 128.2K
11:51 33.42 33.42 33.42 33.42 162.8K
11:52 33.42 33.43 33.42 33.43 70.7K
11:53 33.44 33.44 33.43 33.43 135.1K
11:54 33.43 33.46 33.43 33.46 90.5K
11:55 33.45 33.45 33.45 33.45 93.1K
11:56 33.45 33.45 33.44 33.45 105.2K
11:57 33.46 33.46 33.44 33.44 42.3K
11:58 33.48 33.51 33.48 33.51 579.7K
11:59 33.51 33.51 33.48 33.48 288.7K
12:00 33.47 33.53 33.47 33.53 218.1K
12:01 33.55 33.55 33.52 33.52 138.8K
12:02 33.51 33.51 33.47 33.47 160.0K
12:03 33.48 33.48 33.45 33.45 91.6K
12:04 33.45 33.45 33.41 33.41 137.0K
12:05 33.41 33.41 33.41 33.41 115.3K
12:06 33.41 33.41 33.41 33.41 77.5K
12:07 33.41 33.42 33.41 33.41 86.9K
12:08 33.41 33.41 33.40 33.40 66.0K
12:09 33.41 33.41 33.41 33.41 71.6K
12:10 33.41 33.41 33.36 33.36 175.0K
12:11 33.36 33.38 33.36 33.37 100.0K
12:12 33.37 33.39 33.37 33.39 123.9K
12:13 33.40 33.42 33.40 33.42 205.6K
12:14 33.42 33.42 33.41 33.41 47.8K
12:15 33.41 33.42 33.41 33.42 81.5K
12:16 33.42 33.42 33.41 33.41 102.2K
12:17 33.41 33.42 33.41 33.42 81.2K
12:18 33.42 33.43 33.42 33.43 95.3K
12:19 33.43 33.43 33.41 33.41 341.7K
12:20 33.40 33.41 33.40 33.41 102.6K
12:21 33.40 33.42 33.40 33.42 67.5K
12:22 33.40 33.41 33.40 33.41 59.1K
12:23 33.41 33.42 33.41 33.42 61.9K
12:24 33.42 33.42 33.41 33.41 82.9K
12:25 33.41 33.41 33.41 33.41 68.4K
12:26 33.40 33.40 33.39 33.39 97.8K
12:27 33.40 33.41 33.40 33.41 46.4K
12:28 33.41 33.41 33.41 33.41 77.1K
12:29 33.41 33.41 33.41 33.41 66.4K
12:30 33.42 33.43 33.42 33.43 87.0K
12:31 33.42 33.43 33.42 33.43 93.7K
12:32 33.43 33.43 33.42 33.42 52.8K
12:33 33.42 33.43 33.42 33.43 91.5K
12:34 33.44 33.44 33.43 33.44 81.5K
12:35 33.44 33.44 33.43 33.43 81.7K
12:36 33.43 33.44 33.43 33.43 39.1K
12:37 33.43 33.44 33.43 33.44 82.0K
12:38 33.44 33.44 33.42 33.43 73.6K
12:39 33.43 33.43 33.43 33.43 51.0K
12:40 33.44 33.45 33.44 33.45 315.6K
12:41 33.45 33.45 33.45 33.45 75.4K
12:42 33.45 33.45 33.44 33.44 620.9K
12:43 33.45 33.45 33.44 33.44 151.5K
12:44 33.43 33.43 33.42 33.43 76.0K
12:45 33.43 33.43 33.40 33.40 172.1K
12:46 33.40 33.40 33.37 33.37 173.9K
12:47 33.37 33.37 33.35 33.35 62.9K
12:48 33.35 33.39 33.35 33.39 127.9K
12:49 33.39 33.41 33.39 33.41 76.7K
12:50 33.41 33.42 33.41 33.42 47.4K
12:51 33.43 33.49 33.43 33.49 209.1K
12:52 33.49 33.49 33.47 33.47 65.0K
12:53 33.47 33.49 33.47 33.49 78.9K
12:54 33.49 33.49 33.48 33.48 147.5K
12:55 33.48 33.48 33.47 33.48 116.2K
12:56 33.48 33.49 33.48 33.49 229.0K
12:57 33.49 33.49 33.47 33.47 149.9K
12:58 33.47 33.48 33.47 33.47 116.9K
12:59 33.47 33.50 33.47 33.50 105.0K
13:00 33.50 33.52 33.50 33.52 116.1K
13:01 33.51 33.51 33.50 33.50 128.0K
13:02 33.51 33.51 33.50 33.50 104.3K
13:03 33.49 33.49 33.48 33.48 147.2K
13:04 33.48 33.48 33.48 33.48 92.6K
13:05 33.48 33.50 33.48 33.50 87.9K
13:06 33.49 33.50 33.49 33.50 185.9K
13:07 33.50 33.50 33.40 33.40 464.3K
13:08 33.39 33.39 33.36 33.36 333.3K
13:09 33.35 33.35 33.33 33.33 359.8K
13:10 33.32 33.34 33.32 33.34 220.6K
13:11 33.34 33.36 33.34 33.36 122.4K
13:12 33.37 33.38 33.37 33.38 129.4K
13:13 33.39 33.39 33.38 33.39 115.8K
13:14 33.38 33.38 33.38 33.38 59.7K
13:15 33.38 33.39 33.38 33.39 74.8K
13:16 33.39 33.40 33.39 33.39 73.3K
13:17 33.39 33.40 33.39 33.39 101.3K
13:18 33.39 33.39 33.38 33.39 251.9K
13:19 33.39 33.41 33.39 33.41 125.7K
13:20 33.41 33.43 33.41 33.43 77.3K
13:21 33.43 33.43 33.42 33.42 89.8K
13:22 33.42 33.43 33.42 33.43 73.8K
13:23 33.44 33.44 33.43 33.43 118.8K
13:24 33.44 33.46 33.44 33.46 89.1K
13:25 33.46 33.46 33.44 33.44 79.2K
13:26 33.45 33.46 33.43 33.43 127.1K
13:27 33.42 33.44 33.42 33.44 61.9K
13:28 33.44 33.44 33.41 33.41 87.4K
13:29 33.42 33.43 33.42 33.42 79.0K
13:30 33.42 33.42 33.40 33.40 199.3K
13:31 33.40 33.41 33.40 33.41 99.9K
13:32 33.41 33.41 33.37 33.37 149.8K
13:33 33.37 33.39 33.37 33.39 111.5K
13:34 33.42 33.42 33.39 33.39 120.0K
13:35 33.39 33.39 33.36 33.36 117.6K
13:36 33.37 33.37 33.37 33.37 79.4K
13:37 33.38 33.38 33.36 33.36 71.8K
13:38 33.35 33.35 33.34 33.34 135.4K
13:39 33.34 33.36 33.34 33.36 78.9K
13:40 33.36 33.37 33.36 33.36 89.1K
13:41 33.35 33.35 33.35 33.35 127.2K
13:42 33.35 33.35 33.35 33.35 46.3K
13:43 33.35 33.35 33.34 33.34 37.7K
13:44 33.34 33.34 33.33 33.33 44.5K
13:45 33.33 33.34 33.33 33.34 59.0K
13:46 33.34 33.36 33.34 33.35 113.5K
13:47 33.36 33.38 33.36 33.38 92.1K
13:48 33.39 33.40 33.39 33.40 104.7K
13:49 33.41 33.41 33.41 33.41 78.4K
13:50 33.41 33.41 33.41 33.41 83.5K
13:51 33.41 33.41 33.41 33.41 104.3K
13:52 33.41 33.42 33.41 33.41 163.9K
13:53 33.41 33.41 33.40 33.41 42.9K
13:54 33.40 33.41 33.40 33.41 54.7K
13:55 33.41 33.41 33.41 33.41 89.8K
13:56 33.42 33.42 33.42 33.42 225.4K
13:57 33.43 33.43 33.42 33.42 84.1K
13:58 33.42 33.44 33.42 33.44 143.2K
13:59 33.44 33.45 33.44 33.45 132.7K
14:00 33.46 33.46 33.46 33.46 150.5K
14:01 33.46 33.46 33.46 33.46 212.2K
14:02 33.46 33.48 33.46 33.47 122.1K
14:03 33.48 33.48 33.46 33.46 191.6K
14:04 33.46 33.49 33.46 33.49 133.4K
14:05 33.49 33.49 33.47 33.48 176.9K
14:06 33.48 33.49 33.48 33.49 114.2K
14:07 33.49 33.51 33.49 33.51 110.1K
14:08 33.51 33.52 33.51 33.51 96.8K
14:09 33.51 33.52 33.51 33.52 115.0K
14:10 33.53 33.53 33.51 33.51 76.2K
14:11 33.51 33.52 33.51 33.51 110.3K
14:12 33.51 33.53 33.51 33.53 74.6K
14:13 33.53 33.54 33.53 33.54 87.0K
14:14 33.54 33.57 33.54 33.57 344.4K
14:15 33.57 33.59 33.57 33.59 171.2K
14:16 33.58 33.59 33.58 33.58 136.3K
14:17 33.58 33.59 33.58 33.58 87.3K
14:18 33.59 33.59 33.53 33.53 153.0K
14:19 33.53 33.53 33.53 33.53 80.4K
14:20 33.52 33.53 33.52 33.53 87.3K
14:21 33.54 33.55 33.54 33.55 79.0K
14:22 33.55 33.55 33.55 33.55 42.0K
14:23 33.56 33.56 33.55 33.55 48.7K
14:24 33.55 33.55 33.54 33.55 86.9K
14:25 33.55 33.55 33.53 33.53 177.7K
14:26 33.53 33.53 33.53 33.53 70.2K
14:27 33.54 33.54 33.53 33.53 105.2K
14:28 33.53 33.53 33.52 33.52 82.0K
14:29 33.53 33.53 33.52 33.52 162.3K
14:30 33.52 33.52 33.52 33.52 74.3K
14:31 33.52 33.52 33.50 33.50 195.7K
14:32 33.51 33.51 33.50 33.50 100.4K
14:33 33.50 33.51 33.50 33.50 155.7K
14:34 33.51 33.51 33.50 33.50 65.9K
14:35 33.50 33.50 33.50 33.50 163.1K
14:36 33.50 33.50 33.48 33.48 98.9K
14:37 33.49 33.49 33.47 33.47 158.4K
14:38 33.46 33.46 33.44 33.45 187.3K
14:39 33.45 33.46 33.45 33.46 68.3K
14:40 33.46 33.47 33.46 33.47 87.4K
14:41 33.47 33.47 33.47 33.47 72.7K
14:42 33.48 33.50 33.48 33.50 110.6K
14:43 33.50 33.50 33.48 33.48 60.4K
14:44 33.48 33.48 33.46 33.46 93.5K
14:45 33.46 33.47 33.46 33.47 50.4K
14:46 33.47 33.47 33.46 33.47 105.1K
14:47 33.47 33.49 33.47 33.49 114.6K
14:48 33.49 33.51 33.49 33.51 140.5K
14:49 33.51 33.51 33.51 33.51 71.6K
14:50 33.51 33.51 33.51 33.51 75.8K
14:51 33.51 33.52 33.51 33.52 104.3K
14:52 33.52 33.52 33.52 33.52 47.3K
14:53 33.52 33.52 33.52 33.52 68.2K
14:54 33.52 33.52 33.51 33.52 148.6K
14:55 33.52 33.53 33.52 33.52 169.9K
14:56 33.53 33.53 33.53 33.53 110.9K
14:57 33.53 33.54 33.53 33.54 288.7K
14:58 33.54 33.54 33.53 33.53 102.8K
14:59 33.53 33.53 33.51 33.52 94.5K
15:00 33.51 33.52 33.50 33.52 237.6K
15:01 33.52 33.54 33.52 33.54 228.5K
15:02 33.54 33.55 33.54 33.55 136.6K
15:03 33.54 33.56 33.54 33.56 92.3K
15:04 33.55 33.56 33.55 33.56 55.2K
15:05 33.56 33.56 33.56 33.56 82.7K
15:06 33.56 33.57 33.56 33.57 92.3K
15:07 33.57 33.58 33.57 33.58 229.9K
15:08 33.58 33.58 33.58 33.58 106.6K
15:09 33.58 33.59 33.58 33.59 130.0K
15:10 33.58 33.59 33.58 33.58 234.2K
15:11 33.58 33.59 33.58 33.59 134.6K
15:12 33.59 33.59 33.59 33.59 51.8K
15:13 33.59 33.60 33.59 33.60 118.5K
15:14 33.60 33.61 33.60 33.61 373.5K
15:15 33.61 33.62 33.61 33.61 66.4K
15:16 33.61 33.61 33.57 33.57 337.7K
15:17 33.56 33.56 33.53 33.53 298.0K
15:18 33.51 33.52 33.51 33.52 166.8K
15:19 33.53 33.53 33.52 33.53 166.3K
15:20 33.54 33.54 33.54 33.54 102.5K
15:21 33.54 33.57 33.54 33.55 225.1K
15:22 33.55 33.55 33.55 33.55 106.4K
15:23 33.55 33.56 33.55 33.56 376.0K
15:24 33.56 33.57 33.56 33.57 195.3K
15:25 33.58 33.60 33.58 33.60 268.1K
15:26 33.60 33.61 33.60 33.60 161.6K
15:27 33.60 33.61 33.60 33.61 104.6K
15:28 33.61 33.62 33.60 33.62 249.2K
15:29 33.62 33.63 33.62 33.63 139.4K
15:30 33.62 33.62 33.60 33.60 191.3K
15:31 33.59 33.61 33.59 33.61 152.2K
15:32 33.61 33.61 33.60 33.60 162.8K
15:33 33.60 33.61 33.60 33.61 178.2K
15:34 33.61 33.62 33.61 33.62 129.4K
15:35 33.63 33.63 33.62 33.62 202.0K
15:36 33.61 33.63 33.61 33.63 156.5K
15:37 33.63 33.64 33.63 33.64 224.0K
15:38 33.64 33.64 33.63 33.64 190.8K
15:39 33.64 33.65 33.64 33.64 162.9K
15:40 33.64 33.65 33.64 33.65 163.3K
15:41 33.65 33.66 33.65 33.66 191.2K
15:42 33.66 33.67 33.66 33.67 135.2K
15:43 33.67 33.69 33.67 33.69 210.3K
15:44 33.69 33.71 33.69 33.71 644.6K
15:45 33.71 33.71 33.70 33.70 282.5K
15:46 33.70 33.70 33.70 33.70 176.3K
15:47 33.70 33.71 33.70 33.70 296.6K
15:48 33.71 33.71 33.70 33.71 214.9K
15:49 33.71 33.72 33.71 33.71 305.8K
15:50 33.73 33.76 33.73 33.75 1,162.9K
15:51 33.74 33.74 33.71 33.73 464.4K
15:52 33.73 33.75 33.73 33.75 750.6K
15:53 33.76 33.76 33.75 33.76 366.4K
15:54 33.76 33.76 33.75 33.75 430.0K
15:55 33.74 33.75 33.73 33.75 548.4K
15:56 33.75 33.76 33.75 33.76 773.2K
15:57 33.77 33.78 33.77 33.78 592.5K
15:58 33.78 33.78 33.78 33.78 886.2K
15:59 33.78 33.80 33.78 33.79 1,164.8K
16:00 33.79 33.79 33.79 33.79 13,338.3K
16:01 33.79 33.79 33.79 33.79 4.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据