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 36.64 36.96 36.64 36.96 1,723.8K
09:31 36.94 36.94 36.83 36.83 632.6K
09:32 36.86 36.87 36.84 36.86 332.5K
09:33 36.87 36.88 36.87 36.87 399.1K
09:34 36.88 36.90 36.87 36.88 356.4K
09:35 36.86 36.90 36.86 36.87 439.6K
09:36 36.87 36.92 36.87 36.91 382.2K
09:37 36.92 36.92 36.90 36.90 320.7K
09:38 36.88 36.88 36.85 36.85 228.9K
09:39 36.85 36.85 36.85 36.85 189.3K
09:40 36.85 36.92 36.85 36.92 370.1K
09:41 36.95 36.96 36.95 36.95 512.1K
09:42 36.95 36.95 36.94 36.94 310.8K
09:43 36.94 36.94 36.91 36.91 242.6K
09:44 36.90 36.92 36.90 36.92 237.4K
09:45 36.94 37.01 36.94 37.01 475.2K
09:46 37.03 37.05 37.03 37.05 306.8K
09:47 37.07 37.07 37.04 37.04 306.8K
09:48 37.05 37.05 37.01 37.01 290.7K
09:49 37.00 37.00 36.95 36.95 236.1K
09:50 36.93 36.93 36.89 36.89 172.2K
09:51 36.90 36.97 36.90 36.97 293.2K
09:52 36.96 36.96 36.95 36.95 236.0K
09:53 36.94 36.96 36.94 36.96 216.9K
09:54 36.97 36.97 36.94 36.95 134.4K
09:55 36.94 36.94 36.92 36.93 143.8K
09:56 36.92 36.92 36.91 36.91 201.0K
09:57 36.92 36.93 36.92 36.93 184.4K
09:58 36.94 36.94 36.94 36.94 127.0K
09:59 36.93 36.93 36.92 36.92 148.9K
10:00 36.90 36.90 36.83 36.83 265.9K
10:01 36.84 36.84 36.82 36.82 163.0K
10:02 36.85 36.86 36.85 36.86 148.3K
10:03 36.86 36.88 36.85 36.88 304.7K
10:04 36.88 36.90 36.88 36.90 173.1K
10:05 36.92 36.96 36.92 36.96 194.0K
10:06 36.96 36.97 36.96 36.97 160.5K
10:07 36.97 36.97 36.96 36.96 157.3K
10:08 36.95 36.96 36.92 36.92 293.2K
10:09 36.92 36.93 36.92 36.93 185.0K
10:10 36.93 36.95 36.92 36.95 162.2K
10:11 36.96 36.97 36.96 36.96 202.8K
10:12 36.93 36.93 36.89 36.89 368.6K
10:13 36.89 36.89 36.87 36.88 113.3K
10:14 36.88 36.89 36.88 36.88 135.8K
10:15 36.88 36.89 36.87 36.89 209.4K
10:16 36.90 36.90 36.88 36.88 295.7K
10:17 36.87 36.87 36.85 36.85 162.1K
10:18 36.85 36.85 36.83 36.83 119.5K
10:19 36.83 36.84 36.83 36.83 141.1K
10:20 36.83 36.83 36.82 36.83 224.0K
10:21 36.82 36.82 36.82 36.82 153.2K
10:22 36.83 36.83 36.78 36.78 140.4K
10:23 36.79 36.80 36.79 36.80 46.0K
10:24 36.80 36.80 36.78 36.78 127.3K
10:25 36.78 36.81 36.78 36.81 99.1K
10:26 36.81 36.82 36.81 36.82 99.7K
10:27 36.82 36.82 36.81 36.81 114.1K
10:28 36.78 36.78 36.78 36.78 171.3K
10:29 36.78 36.80 36.78 36.79 102.5K
10:30 36.79 36.79 36.76 36.77 172.0K
10:31 36.77 36.78 36.77 36.78 142.0K
10:32 36.78 36.81 36.78 36.81 139.6K
10:33 36.81 36.81 36.80 36.81 64.6K
10:34 36.81 36.83 36.81 36.83 101.2K
10:35 36.83 36.86 36.83 36.86 145.9K
10:36 36.87 36.88 36.87 36.88 168.0K
10:37 36.88 36.88 36.87 36.87 124.0K
10:38 36.87 36.88 36.87 36.88 152.2K
10:39 36.89 36.90 36.89 36.90 114.0K
10:40 36.90 36.92 36.90 36.92 152.9K
10:41 36.92 36.94 36.92 36.94 177.8K
10:42 36.94 36.94 36.94 36.94 90.3K
10:43 36.93 36.94 36.93 36.94 103.6K
10:44 36.93 36.93 36.93 36.93 82.4K
10:45 36.93 36.93 36.93 36.93 115.5K
10:46 36.93 36.93 36.93 36.93 77.4K
10:47 36.93 36.95 36.93 36.95 111.0K
10:48 36.94 36.94 36.94 36.94 150.0K
10:49 36.94 36.94 36.93 36.93 229.8K
10:50 36.93 36.93 36.93 36.93 105.0K
10:51 36.93 36.93 36.93 36.93 119.8K
10:52 36.92 36.92 36.90 36.91 146.5K
10:53 36.92 36.92 36.92 36.92 87.2K
10:54 36.91 36.92 36.91 36.92 87.2K
10:55 36.91 36.92 36.91 36.92 104.2K
10:56 36.92 36.92 36.91 36.91 103.2K
10:57 36.91 36.91 36.90 36.90 77.9K
10:58 36.90 36.90 36.86 36.86 140.3K
10:59 36.86 36.87 36.86 36.87 58.8K
11:00 36.85 36.85 36.85 36.85 132.6K
11:01 36.85 36.87 36.85 36.87 73.8K
11:02 36.88 36.88 36.88 36.88 72.9K
11:03 36.87 36.88 36.87 36.88 62.7K
11:04 36.88 36.88 36.85 36.85 137.7K
11:05 36.85 36.86 36.85 36.85 87.6K
11:06 36.86 36.86 36.85 36.85 69.5K
11:07 36.85 36.86 36.85 36.86 77.3K
11:08 36.86 36.86 36.83 36.84 131.1K
11:09 36.83 36.83 36.83 36.83 69.2K
11:10 36.83 36.83 36.81 36.81 70.6K
11:11 36.81 36.81 36.80 36.81 73.8K
11:12 36.79 36.79 36.77 36.77 288.7K
11:13 36.76 36.78 36.76 36.78 195.6K
11:14 36.78 36.79 36.78 36.79 90.4K
11:15 36.79 36.79 36.79 36.79 64.6K
11:16 36.80 36.80 36.79 36.80 80.3K
11:17 36.79 36.79 36.78 36.78 151.8K
11:18 36.79 36.79 36.78 36.78 103.1K
11:19 36.78 36.79 36.78 36.79 145.2K
11:20 36.80 36.82 36.80 36.82 74.3K
11:21 36.81 36.81 36.81 36.81 162.4K
11:22 36.81 36.82 36.81 36.82 70.5K
11:23 36.82 36.82 36.82 36.82 86.0K
11:24 36.82 36.84 36.82 36.84 99.4K
11:25 36.85 36.86 36.85 36.86 193.0K
11:26 36.86 36.86 36.85 36.85 188.4K
11:27 36.85 36.85 36.85 36.85 55.9K
11:28 36.85 36.85 36.83 36.83 90.1K
11:29 36.83 36.84 36.83 36.83 81.2K
11:30 36.83 36.83 36.83 36.83 64.3K
11:31 36.80 36.81 36.80 36.81 127.9K
11:32 36.80 36.80 36.80 36.80 39.7K
11:33 36.80 36.81 36.80 36.81 69.5K
11:34 36.81 36.81 36.80 36.81 55.2K
11:35 36.81 36.82 36.81 36.81 70.5K
11:36 36.81 36.82 36.81 36.82 59.8K
11:37 36.82 36.82 36.81 36.82 61.0K
11:38 36.82 36.82 36.81 36.81 56.3K
11:39 36.82 36.83 36.82 36.83 128.1K
11:40 36.83 36.84 36.83 36.83 208.6K
11:41 36.82 36.83 36.82 36.83 165.6K
11:42 36.84 36.85 36.84 36.85 96.2K
11:43 36.86 36.86 36.86 36.86 147.4K
11:44 36.87 36.87 36.87 36.87 183.2K
11:45 36.87 36.87 36.86 36.86 120.6K
11:46 36.85 36.85 36.84 36.84 134.6K
11:47 36.84 36.85 36.84 36.85 58.8K
11:48 36.85 36.85 36.84 36.84 86.1K
11:49 36.84 36.84 36.83 36.83 59.9K
11:50 36.83 36.84 36.83 36.84 71.0K
11:51 36.84 36.84 36.84 36.84 75.4K
11:52 36.84 36.84 36.82 36.83 80.7K
11:53 36.83 36.83 36.82 36.82 269.3K
11:54 36.82 36.82 36.80 36.80 126.2K
11:55 36.79 36.80 36.79 36.80 103.4K
11:56 36.80 36.80 36.78 36.78 105.5K
11:57 36.78 36.78 36.77 36.78 153.1K
11:58 36.78 36.78 36.77 36.77 81.0K
11:59 36.76 36.76 36.75 36.75 66.2K
12:00 36.75 36.77 36.75 36.77 117.4K
12:01 36.77 36.79 36.77 36.79 76.9K
12:02 36.78 36.79 36.78 36.79 364.0K
12:03 36.79 36.79 36.79 36.79 54.1K
12:04 36.80 36.82 36.80 36.81 118.6K
12:05 36.81 36.82 36.81 36.82 128.8K
12:06 36.81 36.81 36.81 36.81 96.0K
12:07 36.81 36.82 36.81 36.81 44.0K
12:08 36.81 36.81 36.80 36.81 101.8K
12:09 36.81 36.83 36.81 36.83 108.2K
12:10 36.83 36.83 36.82 36.83 107.2K
12:11 36.84 36.84 36.83 36.83 171.8K
12:12 36.83 36.83 36.81 36.81 126.4K
12:13 36.81 36.81 36.81 36.81 66.2K
12:14 36.81 36.82 36.81 36.82 32.1K
12:15 36.82 36.82 36.81 36.81 117.9K
12:16 36.81 36.81 36.79 36.79 167.0K
12:17 36.80 36.80 36.80 36.80 60.0K
12:18 36.80 36.80 36.80 36.80 46.0K
12:19 36.79 36.79 36.79 36.79 166.9K
12:20 36.78 36.79 36.78 36.79 36.3K
12:21 36.80 36.80 36.80 36.80 200.9K
12:22 36.80 36.81 36.80 36.81 56.0K
12:23 36.81 36.82 36.81 36.82 114.2K
12:24 36.82 36.83 36.82 36.82 123.5K
12:25 36.83 36.83 36.82 36.83 113.3K
12:26 36.83 36.83 36.82 36.82 99.5K
12:27 36.82 36.82 36.82 36.82 48.1K
12:28 36.82 36.82 36.81 36.82 67.5K
12:29 36.81 36.81 36.81 36.81 65.4K
12:30 36.81 36.81 36.80 36.80 39.4K
12:31 36.80 36.80 36.78 36.78 61.8K
12:32 36.78 36.79 36.77 36.77 142.5K
12:33 36.77 36.78 36.77 36.78 95.0K
12:34 36.78 36.79 36.78 36.78 112.6K
12:35 36.79 36.79 36.78 36.78 50.1K
12:36 36.78 36.79 36.78 36.79 96.6K
12:37 36.79 36.79 36.78 36.78 47.9K
12:38 36.78 36.78 36.77 36.78 38.6K
12:39 36.78 36.78 36.78 36.78 110.1K
12:40 36.78 36.79 36.78 36.79 147.2K
12:41 36.79 36.79 36.78 36.78 53.4K
12:42 36.78 36.79 36.78 36.79 100.5K
12:43 36.79 36.80 36.79 36.80 49.7K
12:44 36.80 36.80 36.80 36.80 133.3K
12:45 36.80 36.81 36.80 36.81 51.7K
12:46 36.81 36.81 36.80 36.80 98.4K
12:47 36.81 36.82 36.81 36.82 80.3K
12:48 36.82 36.82 36.82 36.82 35.1K
12:49 36.82 36.82 36.82 36.82 25.1K
12:50 36.82 36.82 36.81 36.81 50.6K
12:51 36.81 36.82 36.81 36.82 57.8K
12:52 36.82 36.82 36.82 36.82 40.0K
12:53 36.82 36.82 36.82 36.82 96.2K
12:54 36.82 36.82 36.82 36.82 67.1K
12:55 36.83 36.83 36.83 36.83 32.3K
12:56 36.82 36.82 36.81 36.81 43.3K
12:57 36.80 36.81 36.80 36.81 79.7K
12:58 36.80 36.80 36.80 36.80 64.3K
12:59 36.80 36.80 36.80 36.80 105.9K
13:00 36.80 36.81 36.80 36.80 40.3K
13:01 36.81 36.81 36.81 36.81 49.0K
13:02 36.81 36.81 36.81 36.81 105.7K
13:03 36.81 36.81 36.81 36.81 61.7K
13:04 36.81 36.83 36.81 36.83 140.4K
13:05 36.83 36.84 36.83 36.84 100.4K
13:06 36.84 36.84 36.84 36.84 51.8K
13:07 36.84 36.84 36.84 36.84 62.4K
13:08 36.85 36.85 36.84 36.84 102.9K
13:09 36.85 36.85 36.85 36.85 67.2K
13:10 36.85 36.85 36.85 36.85 67.8K
13:11 36.85 36.85 36.85 36.85 53.5K
13:12 36.85 36.85 36.85 36.85 61.6K
13:13 36.85 36.85 36.84 36.84 72.9K
13:14 36.84 36.84 36.84 36.84 79.6K
13:15 36.84 36.85 36.84 36.85 119.2K
13:16 36.85 36.86 36.85 36.86 66.1K
13:17 36.86 36.86 36.83 36.83 98.1K
13:18 36.84 36.84 36.84 36.84 67.0K
13:19 36.84 36.84 36.84 36.84 78.7K
13:20 36.84 36.84 36.81 36.81 124.9K
13:21 36.81 36.81 36.80 36.80 109.7K
13:22 36.80 36.81 36.80 36.81 70.1K
13:23 36.80 36.81 36.80 36.81 48.8K
13:24 36.80 36.80 36.79 36.79 95.3K
13:25 36.78 36.78 36.78 36.78 136.6K
13:26 36.78 36.78 36.77 36.77 76.0K
13:27 36.76 36.76 36.76 36.76 61.4K
13:28 36.76 36.76 36.72 36.72 178.7K
13:29 36.72 36.72 36.70 36.70 131.6K
13:30 36.69 36.70 36.69 36.70 54.5K
13:31 36.70 36.71 36.70 36.70 86.8K
13:32 36.70 36.71 36.70 36.71 51.5K
13:33 36.71 36.72 36.71 36.72 46.8K
13:34 36.72 36.73 36.72 36.73 75.1K
13:35 36.73 36.74 36.73 36.74 96.5K
13:36 36.74 36.75 36.74 36.75 81.2K
13:37 36.75 36.76 36.75 36.76 44.8K
13:38 36.76 36.78 36.76 36.78 87.2K
13:39 36.78 36.78 36.78 36.78 67.1K
13:40 36.78 36.78 36.78 36.78 97.8K
13:41 36.78 36.79 36.78 36.79 44.8K
13:42 36.79 36.79 36.79 36.79 244.2K
13:43 36.79 36.79 36.79 36.79 54.3K
13:44 36.79 36.79 36.77 36.77 85.0K
13:45 36.77 36.77 36.77 36.77 71.3K
13:46 36.77 36.77 36.76 36.76 110.3K
13:47 36.76 36.76 36.76 36.76 84.3K
13:48 36.76 36.76 36.76 36.76 43.7K
13:49 36.76 36.76 36.76 36.76 46.3K
13:50 36.76 36.77 36.76 36.77 66.2K
13:51 36.77 36.77 36.76 36.76 47.3K
13:52 36.77 36.77 36.77 36.77 65.3K
13:53 36.78 36.78 36.78 36.78 56.7K
13:54 36.78 36.79 36.78 36.79 89.7K
13:55 36.79 36.80 36.79 36.80 163.0K
13:56 36.79 36.80 36.79 36.80 51.7K
13:57 36.80 36.81 36.80 36.81 71.3K
13:58 36.80 36.81 36.80 36.81 175.4K
13:59 36.80 36.80 36.80 36.80 66.2K
14:00 36.80 36.80 36.80 36.80 40.8K
14:01 36.81 36.81 36.80 36.80 65.2K
14:02 36.80 36.81 36.80 36.81 29.5K
14:03 36.81 36.81 36.80 36.81 55.5K
14:04 36.81 36.82 36.81 36.82 84.7K
14:05 36.81 36.82 36.81 36.82 68.7K
14:06 36.82 36.82 36.81 36.82 74.4K
14:07 36.82 36.82 36.82 36.82 115.9K
14:08 36.82 36.83 36.82 36.82 46.6K
14:09 36.83 36.84 36.83 36.84 77.3K
14:10 36.83 36.84 36.83 36.84 100.0K
14:11 36.84 36.84 36.84 36.84 63.9K
14:12 36.84 36.84 36.83 36.83 82.8K
14:13 36.83 36.83 36.83 36.83 52.5K
14:14 36.83 36.83 36.83 36.83 36.8K
14:15 36.83 36.83 36.83 36.83 54.4K
14:16 36.83 36.83 36.82 36.82 96.3K
14:17 36.82 36.82 36.82 36.82 38.7K
14:18 36.81 36.81 36.81 36.81 69.6K
14:19 36.81 36.81 36.81 36.81 49.0K
14:20 36.81 36.81 36.80 36.80 67.6K
14:21 36.80 36.80 36.79 36.79 82.6K
14:22 36.79 36.79 36.78 36.78 115.9K
14:23 36.78 36.78 36.77 36.77 61.0K
14:24 36.77 36.77 36.77 36.77 74.9K
14:25 36.77 36.77 36.76 36.76 191.9K
14:26 36.75 36.76 36.75 36.76 84.9K
14:27 36.76 36.76 36.76 36.76 48.3K
14:28 36.76 36.77 36.76 36.77 228.0K
14:29 36.77 36.77 36.76 36.76 50.9K
14:30 36.76 36.77 36.76 36.76 127.6K
14:31 36.76 36.77 36.75 36.75 110.3K
14:32 36.75 36.75 36.75 36.75 77.2K
14:33 36.75 36.75 36.74 36.74 78.1K
14:34 36.74 36.74 36.74 36.74 57.7K
14:35 36.74 36.74 36.73 36.73 83.8K
14:36 36.73 36.73 36.72 36.72 130.2K
14:37 36.72 36.72 36.72 36.72 55.5K
14:38 36.72 36.72 36.72 36.72 39.7K
14:39 36.71 36.71 36.71 36.71 150.9K
14:40 36.71 36.71 36.71 36.71 56.7K
14:41 36.70 36.70 36.70 36.70 157.8K
14:42 36.68 36.68 36.67 36.67 341.1K
14:43 36.67 36.67 36.66 36.66 103.1K
14:44 36.67 36.67 36.67 36.67 74.1K
14:45 36.67 36.67 36.67 36.67 85.1K
14:46 36.67 36.68 36.67 36.68 36.4K
14:47 36.68 36.68 36.67 36.68 62.9K
14:48 36.68 36.68 36.68 36.68 58.2K
14:49 36.67 36.67 36.66 36.66 192.8K
14:50 36.66 36.66 36.65 36.66 160.2K
14:51 36.66 36.66 36.66 36.66 124.2K
14:52 36.66 36.67 36.66 36.67 113.7K
14:53 36.67 36.67 36.67 36.67 86.6K
14:54 36.68 36.69 36.68 36.69 149.4K
14:55 36.69 36.69 36.69 36.69 61.0K
14:56 36.70 36.70 36.70 36.70 113.8K
14:57 36.69 36.70 36.69 36.69 63.5K
14:58 36.70 36.70 36.70 36.70 211.0K
14:59 36.70 36.71 36.70 36.71 57.2K
15:00 36.71 36.71 36.70 36.71 93.0K
15:01 36.71 36.71 36.71 36.71 111.0K
15:02 36.71 36.73 36.71 36.73 342.1K
15:03 36.73 36.74 36.73 36.74 109.3K
15:04 36.74 36.75 36.74 36.74 120.7K
15:05 36.74 36.75 36.74 36.74 152.7K
15:06 36.74 36.74 36.74 36.74 211.3K
15:07 36.74 36.74 36.74 36.74 65.2K
15:08 36.74 36.74 36.73 36.73 83.3K
15:09 36.72 36.73 36.72 36.72 98.5K
15:10 36.72 36.73 36.72 36.73 126.5K
15:11 36.72 36.73 36.72 36.73 231.9K
15:12 36.74 36.74 36.73 36.74 66.1K
15:13 36.74 36.75 36.74 36.75 53.0K
15:14 36.75 36.75 36.75 36.75 51.1K
15:15 36.75 36.75 36.75 36.75 239.8K
15:16 36.75 36.75 36.74 36.74 154.1K
15:17 36.74 36.74 36.74 36.74 91.5K
15:18 36.74 36.74 36.73 36.74 151.1K
15:19 36.75 36.75 36.75 36.75 164.5K
15:20 36.75 36.76 36.75 36.76 75.1K
15:21 36.75 36.75 36.75 36.75 93.7K
15:22 36.75 36.75 36.74 36.75 102.8K
15:23 36.75 36.75 36.75 36.75 68.1K
15:24 36.75 36.76 36.75 36.76 85.1K
15:25 36.76 36.76 36.75 36.75 147.7K
15:26 36.75 36.75 36.75 36.75 59.7K
15:27 36.75 36.75 36.73 36.74 118.1K
15:28 36.73 36.74 36.73 36.73 110.2K
15:29 36.74 36.74 36.74 36.74 133.5K
15:30 36.74 36.74 36.72 36.72 275.5K
15:31 36.73 36.73 36.72 36.73 90.7K
15:32 36.74 36.74 36.73 36.73 207.8K
15:33 36.73 36.73 36.72 36.72 106.3K
15:34 36.72 36.73 36.72 36.73 119.1K
15:35 36.73 36.74 36.73 36.74 379.1K
15:36 36.73 36.73 36.73 36.73 387.2K
15:37 36.72 36.72 36.72 36.72 194.5K
15:38 36.72 36.72 36.71 36.71 182.6K
15:39 36.71 36.71 36.71 36.71 130.2K
15:40 36.71 36.73 36.71 36.73 331.3K
15:41 36.73 36.73 36.72 36.72 275.0K
15:42 36.71 36.71 36.70 36.70 174.9K
15:43 36.70 36.71 36.70 36.71 178.8K
15:44 36.71 36.71 36.71 36.71 156.5K
15:45 36.71 36.71 36.71 36.71 312.6K
15:46 36.71 36.72 36.71 36.71 220.8K
15:47 36.72 36.73 36.72 36.73 264.2K
15:48 36.74 36.74 36.73 36.74 154.8K
15:49 36.74 36.74 36.74 36.74 160.0K
15:50 36.72 36.72 36.65 36.65 991.1K
15:51 36.65 36.67 36.65 36.67 280.2K
15:52 36.67 36.67 36.67 36.67 255.5K
15:53 36.67 36.69 36.67 36.69 246.5K
15:54 36.68 36.68 36.68 36.68 279.3K
15:55 36.68 36.68 36.67 36.67 470.4K
15:56 36.67 36.69 36.67 36.69 800.0K
15:57 36.69 36.70 36.69 36.70 922.2K
15:58 36.69 36.70 36.69 36.70 554.9K
15:59 36.69 36.69 36.68 36.69 927.8K
16:00 36.68 36.68 36.68 36.68 11,443.0K
16:01 36.68 36.68 36.68 36.68 26.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据