S&PTSX Composite High Beta (GSPTXHB)

GSPTXHB
🏛️ 加拿大 →
56.16
最后更新: 2025-10-03
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 36.34 36.34 36.02 36.05 1,734.0K
09:31 36.09 36.18 36.09 36.17 309.7K
09:32 36.23 36.30 36.23 36.27 303.0K
09:33 36.30 36.40 36.30 36.40 262.0K
09:34 36.40 36.46 36.40 36.46 225.0K
09:35 36.44 36.44 36.40 36.40 310.3K
09:36 36.38 36.41 36.38 36.41 261.8K
09:37 36.44 36.44 36.40 36.40 209.5K
09:38 36.40 36.45 36.40 36.45 244.4K
09:39 36.46 36.48 36.46 36.48 151.7K
09:40 36.50 36.53 36.49 36.53 285.1K
09:41 36.53 36.55 36.52 36.52 512.0K
09:42 36.51 36.51 36.48 36.48 182.0K
09:43 36.48 36.51 36.48 36.51 189.6K
09:44 36.49 36.49 36.45 36.48 171.4K
09:45 36.48 36.53 36.48 36.53 159.1K
09:46 36.54 36.55 36.54 36.55 121.1K
09:47 36.54 36.54 36.51 36.51 245.1K
09:48 36.51 36.51 36.47 36.47 224.7K
09:49 36.47 36.47 36.46 36.46 102.4K
09:50 36.45 36.45 36.44 36.45 157.2K
09:51 36.46 36.47 36.46 36.47 196.6K
09:52 36.48 36.48 36.45 36.46 217.6K
09:53 36.47 36.50 36.47 36.50 110.2K
09:54 36.51 36.51 36.49 36.49 184.6K
09:55 36.49 36.49 36.47 36.48 132.0K
09:56 36.48 36.50 36.48 36.50 125.9K
09:57 36.48 36.48 36.45 36.45 238.0K
09:58 36.46 36.47 36.46 36.47 127.7K
09:59 36.48 36.48 36.47 36.48 156.9K
10:00 36.43 36.48 36.43 36.48 316.8K
10:01 36.49 36.50 36.49 36.49 225.6K
10:02 36.50 36.54 36.50 36.54 178.4K
10:03 36.55 36.60 36.55 36.60 208.1K
10:04 36.60 36.60 36.55 36.55 403.7K
10:05 36.54 36.54 36.52 36.52 179.0K
10:06 36.52 36.52 36.52 36.52 154.3K
10:07 36.52 36.57 36.52 36.57 208.9K
10:08 36.58 36.58 36.57 36.58 162.7K
10:09 36.58 36.58 36.58 36.58 133.7K
10:10 36.57 36.57 36.55 36.55 147.2K
10:11 36.55 36.55 36.54 36.54 152.5K
10:12 36.54 36.56 36.54 36.56 119.7K
10:13 36.56 36.60 36.56 36.60 331.9K
10:14 36.59 36.59 36.58 36.58 254.5K
10:15 36.59 36.59 36.58 36.58 170.2K
10:16 36.60 36.63 36.60 36.63 154.5K
10:17 36.65 36.66 36.65 36.66 188.8K
10:18 36.66 36.66 36.64 36.64 153.2K
10:19 36.64 36.64 36.61 36.61 261.5K
10:20 36.61 36.62 36.61 36.61 167.2K
10:21 36.61 36.61 36.59 36.59 158.5K
10:22 36.59 36.59 36.58 36.58 228.8K
10:23 36.56 36.57 36.56 36.56 195.5K
10:24 36.56 36.58 36.56 36.58 131.9K
10:25 36.57 36.60 36.57 36.60 160.1K
10:26 36.60 36.60 36.57 36.58 281.9K
10:27 36.58 36.59 36.58 36.59 98.1K
10:28 36.59 36.59 36.58 36.58 112.1K
10:29 36.58 36.58 36.57 36.57 126.1K
10:30 36.57 36.58 36.57 36.58 140.3K
10:31 36.58 36.58 36.58 36.58 110.1K
10:32 36.58 36.58 36.57 36.57 131.6K
10:33 36.58 36.58 36.57 36.57 83.2K
10:34 36.57 36.57 36.57 36.57 120.6K
10:35 36.56 36.56 36.56 36.56 124.6K
10:36 36.56 36.58 36.56 36.58 161.1K
10:37 36.60 36.60 36.58 36.58 179.5K
10:38 36.57 36.61 36.57 36.61 127.8K
10:39 36.61 36.62 36.61 36.62 102.3K
10:40 36.62 36.63 36.62 36.63 172.1K
10:41 36.65 36.69 36.65 36.69 267.1K
10:42 36.69 36.72 36.69 36.72 202.9K
10:43 36.74 36.74 36.73 36.74 174.9K
10:44 36.74 36.75 36.74 36.75 93.0K
10:45 36.74 36.76 36.74 36.76 145.2K
10:46 36.76 36.76 36.75 36.76 123.7K
10:47 36.76 36.78 36.76 36.78 410.8K
10:48 36.79 36.81 36.79 36.81 244.5K
10:49 36.81 36.82 36.81 36.82 139.1K
10:50 36.82 36.82 36.79 36.79 166.3K
10:51 36.78 36.78 36.77 36.77 128.2K
10:52 36.78 36.79 36.78 36.78 157.7K
10:53 36.78 36.78 36.77 36.77 158.9K
10:54 36.77 36.78 36.77 36.77 132.9K
10:55 36.78 36.81 36.78 36.81 182.4K
10:56 36.81 36.82 36.81 36.82 199.3K
10:57 36.82 36.84 36.82 36.84 119.6K
10:58 36.84 36.84 36.83 36.83 86.9K
10:59 36.83 36.83 36.82 36.82 149.6K
11:00 36.82 36.82 36.79 36.79 189.3K
11:01 36.79 36.80 36.79 36.80 100.0K
11:02 36.80 36.80 36.79 36.79 76.3K
11:03 36.79 36.80 36.79 36.80 85.7K
11:04 36.81 36.83 36.81 36.83 164.7K
11:05 36.83 36.84 36.83 36.84 136.5K
11:06 36.84 36.85 36.84 36.85 85.2K
11:07 36.86 36.88 36.86 36.88 206.2K
11:08 36.87 36.87 36.87 36.87 57.6K
11:09 36.88 36.90 36.88 36.90 155.5K
11:10 36.90 36.91 36.90 36.91 84.2K
11:11 36.90 36.91 36.90 36.91 89.7K
11:12 36.91 36.92 36.90 36.92 118.4K
11:13 36.92 36.92 36.92 36.92 197.6K
11:14 36.91 36.91 36.90 36.90 116.3K
11:15 36.90 36.90 36.89 36.89 242.3K
11:16 36.88 36.88 36.88 36.88 73.2K
11:17 36.87 36.87 36.83 36.83 368.1K
11:18 36.83 36.84 36.83 36.84 66.6K
11:19 36.84 36.84 36.83 36.83 148.7K
11:20 36.82 36.82 36.82 36.82 103.3K
11:21 36.82 36.84 36.82 36.83 93.4K
11:22 36.82 36.82 36.82 36.82 87.1K
11:23 36.83 36.84 36.83 36.84 103.9K
11:24 36.85 36.85 36.85 36.85 120.1K
11:25 36.85 36.85 36.83 36.83 408.8K
11:26 36.83 36.84 36.82 36.84 72.6K
11:27 36.84 36.85 36.84 36.85 85.2K
11:28 36.86 36.86 36.85 36.85 223.7K
11:29 36.85 36.86 36.85 36.86 112.2K
11:30 36.86 36.87 36.84 36.84 110.9K
11:31 36.83 36.83 36.81 36.81 332.8K
11:32 36.81 36.83 36.81 36.82 58.4K
11:33 36.82 36.82 36.80 36.80 143.4K
11:34 36.80 36.80 36.78 36.78 51.9K
11:35 36.79 36.80 36.79 36.80 158.9K
11:36 36.79 36.79 36.79 36.79 67.1K
11:37 36.78 36.79 36.78 36.79 158.5K
11:38 36.80 36.80 36.80 36.80 157.7K
11:39 36.80 36.81 36.80 36.81 115.0K
11:40 36.81 36.83 36.81 36.83 152.7K
11:41 36.83 36.83 36.82 36.82 145.3K
11:42 36.82 36.82 36.82 36.82 65.3K
11:43 36.83 36.83 36.83 36.83 51.4K
11:44 36.82 36.83 36.82 36.83 70.3K
11:45 36.83 36.83 36.83 36.83 120.5K
11:46 36.82 36.82 36.81 36.81 186.6K
11:47 36.82 36.84 36.82 36.84 352.2K
11:48 36.84 36.84 36.84 36.84 135.8K
11:49 36.84 36.84 36.84 36.84 40.7K
11:50 36.84 36.84 36.80 36.80 234.1K
11:51 36.80 36.81 36.80 36.81 146.9K
11:52 36.80 36.80 36.80 36.80 64.6K
11:53 36.80 36.80 36.79 36.80 115.6K
11:54 36.80 36.81 36.80 36.81 65.0K
11:55 36.80 36.80 36.77 36.77 195.9K
11:56 36.77 36.77 36.76 36.76 100.6K
11:57 36.76 36.76 36.74 36.74 213.6K
11:58 36.75 36.75 36.75 36.75 145.7K
11:59 36.75 36.75 36.73 36.73 170.0K
12:00 36.73 36.73 36.71 36.72 243.9K
12:01 36.72 36.73 36.72 36.72 141.9K
12:02 36.72 36.73 36.72 36.73 63.1K
12:03 36.74 36.75 36.74 36.75 90.3K
12:04 36.75 36.76 36.75 36.76 196.4K
12:05 36.75 36.75 36.74 36.74 97.5K
12:06 36.74 36.75 36.74 36.74 62.1K
12:07 36.74 36.74 36.73 36.73 59.4K
12:08 36.74 36.74 36.72 36.72 48.5K
12:09 36.72 36.72 36.72 36.72 142.5K
12:10 36.72 36.72 36.71 36.71 122.2K
12:11 36.70 36.70 36.68 36.69 198.3K
12:12 36.71 36.72 36.71 36.72 160.8K
12:13 36.72 36.73 36.72 36.73 30.4K
12:14 36.73 36.74 36.73 36.74 69.0K
12:15 36.74 36.74 36.74 36.74 53.1K
12:16 36.74 36.74 36.74 36.74 46.5K
12:17 36.75 36.75 36.73 36.73 133.5K
12:18 36.74 36.74 36.74 36.74 80.6K
12:19 36.75 36.75 36.75 36.75 106.6K
12:20 36.75 36.75 36.74 36.74 190.1K
12:21 36.74 36.74 36.74 36.74 95.8K
12:22 36.73 36.73 36.72 36.72 134.7K
12:23 36.72 36.73 36.72 36.73 147.6K
12:24 36.73 36.73 36.72 36.72 108.9K
12:25 36.71 36.71 36.69 36.69 124.0K
12:26 36.70 36.72 36.70 36.72 139.5K
12:27 36.72 36.74 36.72 36.72 103.0K
12:28 36.71 36.72 36.68 36.68 301.8K
12:29 36.69 36.69 36.67 36.67 196.1K
12:30 36.66 36.66 36.65 36.65 125.0K
12:31 36.65 36.65 36.64 36.65 221.5K
12:32 36.65 36.65 36.65 36.65 71.8K
12:33 36.65 36.65 36.63 36.63 128.1K
12:34 36.63 36.63 36.62 36.62 87.9K
12:35 36.62 36.62 36.62 36.62 64.0K
12:36 36.63 36.66 36.63 36.66 134.9K
12:37 36.67 36.71 36.67 36.71 132.3K
12:38 36.71 36.71 36.71 36.71 61.1K
12:39 36.72 36.72 36.71 36.71 57.9K
12:40 36.71 36.71 36.69 36.69 133.9K
12:41 36.68 36.68 36.67 36.68 89.0K
12:42 36.68 36.68 36.67 36.67 83.8K
12:43 36.67 36.67 36.65 36.65 108.0K
12:44 36.65 36.65 36.63 36.63 107.9K
12:45 36.64 36.65 36.64 36.64 74.2K
12:46 36.65 36.65 36.65 36.65 53.3K
12:47 36.66 36.68 36.66 36.68 83.9K
12:48 36.69 36.69 36.68 36.69 87.2K
12:49 36.70 36.70 36.68 36.68 101.0K
12:50 36.67 36.68 36.67 36.68 177.1K
12:51 36.68 36.68 36.67 36.67 73.2K
12:52 36.68 36.68 36.67 36.67 46.6K
12:53 36.67 36.68 36.67 36.67 53.6K
12:54 36.67 36.67 36.67 36.67 58.9K
12:55 36.68 36.69 36.68 36.69 96.6K
12:56 36.68 36.68 36.65 36.65 107.3K
12:57 36.65 36.65 36.64 36.64 42.1K
12:58 36.64 36.64 36.64 36.64 47.0K
12:59 36.63 36.63 36.63 36.63 103.8K
13:00 36.63 36.64 36.63 36.64 65.8K
13:01 36.64 36.64 36.64 36.64 46.0K
13:02 36.64 36.64 36.64 36.64 85.5K
13:03 36.64 36.66 36.64 36.66 129.4K
13:04 36.66 36.66 36.66 36.66 82.2K
13:05 36.66 36.67 36.66 36.67 114.4K
13:06 36.67 36.67 36.66 36.66 72.2K
13:07 36.66 36.66 36.65 36.65 206.2K
13:08 36.65 36.66 36.65 36.66 172.4K
13:09 36.66 36.66 36.66 36.66 71.2K
13:10 36.65 36.66 36.65 36.66 81.7K
13:11 36.66 36.66 36.64 36.64 130.3K
13:12 36.64 36.64 36.64 36.64 89.0K
13:13 36.65 36.65 36.65 36.65 61.3K
13:14 36.66 36.66 36.65 36.65 65.6K
13:15 36.65 36.67 36.65 36.67 119.2K
13:16 36.67 36.67 36.66 36.66 124.3K
13:17 36.65 36.65 36.64 36.64 59.7K
13:18 36.64 36.64 36.64 36.64 49.1K
13:19 36.64 36.64 36.64 36.64 34.5K
13:20 36.64 36.64 36.64 36.64 44.2K
13:21 36.64 36.65 36.64 36.64 70.8K
13:22 36.64 36.64 36.63 36.63 110.8K
13:23 36.63 36.64 36.63 36.64 153.6K
13:24 36.64 36.64 36.61 36.61 113.1K
13:25 36.61 36.61 36.60 36.60 162.2K
13:26 36.59 36.59 36.59 36.59 99.4K
13:27 36.58 36.58 36.56 36.56 135.8K
13:28 36.56 36.56 36.55 36.55 179.1K
13:29 36.54 36.55 36.54 36.54 79.5K
13:30 36.54 36.55 36.54 36.55 104.6K
13:31 36.55 36.57 36.55 36.56 90.0K
13:32 36.56 36.57 36.56 36.56 96.4K
13:33 36.56 36.56 36.56 36.56 106.7K
13:34 36.56 36.56 36.55 36.55 69.5K
13:35 36.55 36.55 36.54 36.54 67.5K
13:36 36.54 36.54 36.53 36.53 66.4K
13:37 36.53 36.53 36.52 36.53 100.2K
13:38 36.54 36.56 36.54 36.56 146.9K
13:39 36.56 36.58 36.56 36.58 94.7K
13:40 36.58 36.59 36.58 36.59 76.1K
13:41 36.59 36.60 36.59 36.59 50.6K
13:42 36.59 36.59 36.58 36.59 99.0K
13:43 36.59 36.59 36.58 36.59 69.8K
13:44 36.60 36.61 36.60 36.61 50.3K
13:45 36.61 36.63 36.61 36.63 82.9K
13:46 36.63 36.63 36.63 36.63 36.7K
13:47 36.63 36.64 36.63 36.63 73.5K
13:48 36.63 36.63 36.62 36.62 76.2K
13:49 36.61 36.61 36.61 36.61 172.0K
13:50 36.61 36.61 36.60 36.60 32.9K
13:51 36.61 36.62 36.61 36.62 58.3K
13:52 36.61 36.62 36.61 36.61 63.1K
13:53 36.61 36.61 36.61 36.61 48.8K
13:54 36.61 36.61 36.60 36.60 96.7K
13:55 36.60 36.60 36.60 36.60 71.3K
13:56 36.60 36.60 36.59 36.59 73.7K
13:57 36.58 36.59 36.58 36.58 106.6K
13:58 36.58 36.58 36.58 36.58 109.6K
13:59 36.58 36.58 36.57 36.58 147.0K
14:00 36.58 36.59 36.58 36.59 204.6K
14:01 36.59 36.60 36.59 36.60 69.2K
14:02 36.60 36.60 36.59 36.60 66.3K
14:03 36.60 36.63 36.60 36.63 251.0K
14:04 36.63 36.63 36.63 36.63 67.4K
14:05 36.63 36.63 36.62 36.62 102.2K
14:06 36.63 36.63 36.62 36.62 80.1K
14:07 36.62 36.62 36.59 36.59 161.5K
14:08 36.59 36.59 36.59 36.59 63.4K
14:09 36.59 36.60 36.59 36.59 73.7K
14:10 36.58 36.59 36.58 36.59 139.9K
14:11 36.60 36.60 36.59 36.60 82.2K
14:12 36.60 36.60 36.60 36.60 27.8K
14:13 36.60 36.63 36.60 36.63 163.5K
14:14 36.63 36.65 36.63 36.65 82.7K
14:15 36.65 36.65 36.64 36.64 55.4K
14:16 36.64 36.64 36.63 36.63 65.6K
14:17 36.62 36.62 36.62 36.62 128.6K
14:18 36.62 36.62 36.62 36.62 93.8K
14:19 36.62 36.62 36.62 36.62 164.2K
14:20 36.62 36.62 36.61 36.61 128.6K
14:21 36.60 36.61 36.60 36.61 130.6K
14:22 36.60 36.60 36.59 36.60 127.8K
14:23 36.60 36.60 36.60 36.60 65.0K
14:24 36.60 36.62 36.60 36.62 138.6K
14:25 36.62 36.62 36.62 36.62 65.6K
14:26 36.62 36.62 36.60 36.61 134.7K
14:27 36.61 36.61 36.61 36.61 69.7K
14:28 36.61 36.61 36.59 36.59 121.9K
14:29 36.59 36.59 36.57 36.57 106.6K
14:30 36.57 36.57 36.56 36.56 98.7K
14:31 36.56 36.56 36.54 36.54 96.9K
14:32 36.53 36.53 36.53 36.53 54.0K
14:33 36.53 36.54 36.53 36.54 58.2K
14:34 36.54 36.54 36.53 36.53 118.5K
14:35 36.53 36.53 36.53 36.53 153.0K
14:36 36.54 36.56 36.54 36.56 274.3K
14:37 36.55 36.56 36.55 36.56 131.5K
14:38 36.57 36.57 36.57 36.57 78.3K
14:39 36.58 36.58 36.58 36.58 67.1K
14:40 36.58 36.58 36.58 36.58 85.6K
14:41 36.58 36.58 36.57 36.57 53.5K
14:42 36.57 36.57 36.57 36.57 50.5K
14:43 36.56 36.56 36.55 36.55 58.1K
14:44 36.55 36.55 36.54 36.54 100.7K
14:45 36.54 36.54 36.54 36.54 104.3K
14:46 36.54 36.55 36.54 36.55 42.9K
14:47 36.55 36.55 36.55 36.55 92.7K
14:48 36.56 36.56 36.56 36.56 85.7K
14:49 36.57 36.58 36.57 36.58 81.8K
14:50 36.58 36.59 36.58 36.59 108.1K
14:51 36.59 36.61 36.59 36.61 103.6K
14:52 36.60 36.63 36.60 36.63 213.6K
14:53 36.63 36.63 36.62 36.63 82.9K
14:54 36.63 36.63 36.63 36.63 78.8K
14:55 36.63 36.64 36.63 36.63 121.8K
14:56 36.62 36.63 36.62 36.63 55.9K
14:57 36.63 36.63 36.62 36.62 82.0K
14:58 36.62 36.62 36.61 36.61 49.8K
14:59 36.60 36.60 36.59 36.59 186.6K
15:00 36.59 36.62 36.59 36.62 122.4K
15:01 36.62 36.63 36.62 36.63 79.8K
15:02 36.63 36.63 36.62 36.62 69.8K
15:03 36.62 36.62 36.61 36.62 81.5K
15:04 36.62 36.63 36.62 36.63 52.2K
15:05 36.63 36.64 36.63 36.64 61.9K
15:06 36.64 36.65 36.64 36.65 136.2K
15:07 36.65 36.65 36.65 36.65 52.5K
15:08 36.64 36.64 36.64 36.64 55.9K
15:09 36.64 36.64 36.64 36.64 79.2K
15:10 36.64 36.64 36.64 36.64 111.2K
15:11 36.65 36.65 36.65 36.65 80.4K
15:12 36.66 36.66 36.66 36.66 80.7K
15:13 36.66 36.66 36.66 36.66 71.4K
15:14 36.66 36.66 36.66 36.66 59.9K
15:15 36.66 36.66 36.66 36.66 91.6K
15:16 36.67 36.67 36.66 36.66 63.0K
15:17 36.66 36.66 36.65 36.65 86.7K
15:18 36.67 36.67 36.67 36.67 165.7K
15:19 36.67 36.67 36.67 36.67 71.2K
15:20 36.67 36.67 36.66 36.67 114.0K
15:21 36.67 36.68 36.67 36.68 151.1K
15:22 36.68 36.69 36.68 36.68 51.9K
15:23 36.69 36.70 36.69 36.69 153.7K
15:24 36.67 36.67 36.67 36.67 100.7K
15:25 36.66 36.66 36.64 36.64 167.4K
15:26 36.64 36.64 36.63 36.63 117.6K
15:27 36.62 36.62 36.62 36.62 81.8K
15:28 36.61 36.61 36.61 36.61 246.6K
15:29 36.60 36.60 36.59 36.59 135.0K
15:30 36.59 36.62 36.59 36.62 202.8K
15:31 36.62 36.63 36.62 36.63 209.0K
15:32 36.63 36.63 36.61 36.61 86.7K
15:33 36.62 36.62 36.62 36.62 109.3K
15:34 36.62 36.64 36.62 36.64 103.0K
15:35 36.64 36.66 36.64 36.66 202.4K
15:36 36.67 36.69 36.67 36.69 271.2K
15:37 36.69 36.70 36.69 36.70 222.7K
15:38 36.69 36.69 36.69 36.69 123.0K
15:39 36.69 36.69 36.68 36.68 118.0K
15:40 36.69 36.69 36.69 36.69 193.6K
15:41 36.69 36.69 36.69 36.69 139.2K
15:42 36.68 36.68 36.68 36.68 209.8K
15:43 36.67 36.68 36.67 36.68 144.3K
15:44 36.69 36.69 36.69 36.69 148.2K
15:45 36.70 36.71 36.70 36.71 248.3K
15:46 36.71 36.72 36.71 36.72 159.2K
15:47 36.73 36.76 36.73 36.76 319.0K
15:48 36.76 36.77 36.76 36.77 290.8K
15:49 36.77 36.78 36.77 36.78 363.6K
15:50 36.75 36.75 36.68 36.68 930.0K
15:51 36.68 36.68 36.67 36.67 250.5K
15:52 36.67 36.67 36.65 36.65 265.2K
15:53 36.64 36.64 36.62 36.62 403.1K
15:54 36.62 36.63 36.62 36.63 403.2K
15:55 36.63 36.64 36.63 36.63 516.9K
15:56 36.62 36.62 36.61 36.61 534.9K
15:57 36.61 36.61 36.60 36.60 635.2K
15:58 36.60 36.61 36.60 36.61 679.2K
15:59 36.61 36.61 36.61 36.61 1,016.7K
16:00 36.61 36.61 36.61 36.61 8,510.7K
16:01 36.61 36.61 36.61 36.61 100.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据