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 36.78 36.80 36.72 36.72 1,383.9K
09:31 36.65 36.66 36.63 36.66 453.7K
09:32 36.68 36.70 36.67 36.70 399.1K
09:33 36.69 36.69 36.65 36.65 266.8K
09:34 36.66 36.67 36.65 36.65 179.6K
09:35 36.65 36.66 36.61 36.61 273.8K
09:36 36.61 36.71 36.61 36.71 299.6K
09:37 36.76 36.77 36.76 36.77 217.0K
09:38 36.76 36.77 36.75 36.77 161.8K
09:39 36.78 36.79 36.77 36.79 214.7K
09:40 36.79 36.81 36.78 36.78 224.2K
09:41 36.76 36.76 36.72 36.72 344.9K
09:42 36.71 36.71 36.67 36.67 346.0K
09:43 36.66 36.66 36.64 36.64 164.3K
09:44 36.60 36.62 36.60 36.60 167.1K
09:45 36.58 36.58 36.52 36.52 237.8K
09:46 36.48 36.48 36.44 36.44 248.0K
09:47 36.42 36.42 36.41 36.41 209.1K
09:48 36.41 36.41 36.37 36.37 303.8K
09:49 36.38 36.38 36.35 36.35 196.8K
09:50 36.34 36.34 36.33 36.33 193.4K
09:51 36.32 36.33 36.32 36.32 167.9K
09:52 36.29 36.29 36.28 36.28 268.7K
09:53 36.29 36.29 36.26 36.26 279.6K
09:54 36.28 36.29 36.28 36.29 130.0K
09:55 36.31 36.31 36.30 36.30 143.7K
09:56 36.29 36.29 36.26 36.26 301.7K
09:57 36.23 36.23 36.13 36.13 432.5K
09:58 36.12 36.14 36.12 36.14 225.4K
09:59 36.15 36.16 36.15 36.15 118.3K
10:00 36.12 36.18 36.12 36.18 317.2K
10:01 36.19 36.19 36.18 36.19 113.3K
10:02 36.20 36.20 36.17 36.17 115.6K
10:03 36.18 36.19 36.18 36.18 228.6K
10:04 36.18 36.18 36.15 36.16 175.1K
10:05 36.16 36.21 36.16 36.21 168.9K
10:06 36.21 36.24 36.21 36.24 136.4K
10:07 36.25 36.27 36.25 36.27 200.6K
10:08 36.27 36.28 36.27 36.27 178.3K
10:09 36.27 36.27 36.25 36.25 127.2K
10:10 36.25 36.27 36.25 36.27 167.7K
10:11 36.27 36.27 36.25 36.25 107.7K
10:12 36.25 36.25 36.23 36.23 112.3K
10:13 36.23 36.25 36.23 36.25 94.1K
10:14 36.25 36.25 36.25 36.25 145.4K
10:15 36.25 36.26 36.24 36.24 125.0K
10:16 36.24 36.24 36.24 36.24 85.4K
10:17 36.22 36.23 36.22 36.23 100.5K
10:18 36.25 36.25 36.24 36.24 172.7K
10:19 36.24 36.24 36.23 36.23 99.3K
10:20 36.22 36.22 36.19 36.20 161.4K
10:21 36.20 36.20 36.18 36.18 150.5K
10:22 36.17 36.17 36.16 36.16 89.5K
10:23 36.17 36.17 36.16 36.16 89.4K
10:24 36.14 36.14 36.14 36.14 234.9K
10:25 36.14 36.16 36.14 36.16 76.0K
10:26 36.15 36.15 36.13 36.13 261.5K
10:27 36.13 36.16 36.13 36.16 148.1K
10:28 36.16 36.16 36.16 36.16 90.7K
10:29 36.16 36.17 36.16 36.17 114.2K
10:30 36.17 36.18 36.17 36.18 64.8K
10:31 36.19 36.19 36.18 36.19 142.8K
10:32 36.20 36.20 36.19 36.19 97.6K
10:33 36.20 36.20 36.20 36.20 108.6K
10:34 36.21 36.22 36.21 36.22 125.7K
10:35 36.25 36.27 36.25 36.27 100.4K
10:36 36.26 36.28 36.26 36.28 100.1K
10:37 36.28 36.28 36.28 36.28 75.2K
10:38 36.29 36.31 36.29 36.31 92.1K
10:39 36.32 36.34 36.32 36.34 115.2K
10:40 36.35 36.36 36.35 36.36 116.4K
10:41 36.36 36.36 36.35 36.35 82.5K
10:42 36.35 36.37 36.35 36.37 80.6K
10:43 36.37 36.37 36.35 36.35 80.5K
10:44 36.35 36.35 36.34 36.34 136.0K
10:45 36.33 36.33 36.31 36.31 103.8K
10:46 36.31 36.32 36.30 36.32 120.2K
10:47 36.32 36.35 36.32 36.35 104.2K
10:48 36.36 36.39 36.36 36.39 149.4K
10:49 36.39 36.39 36.36 36.36 177.3K
10:50 36.36 36.37 36.36 36.37 90.8K
10:51 36.36 36.36 36.36 36.36 104.2K
10:52 36.36 36.36 36.35 36.36 132.8K
10:53 36.36 36.39 36.36 36.39 96.5K
10:54 36.39 36.39 36.39 36.39 82.8K
10:55 36.39 36.39 36.39 36.39 80.8K
10:56 36.39 36.39 36.39 36.39 102.0K
10:57 36.39 36.39 36.39 36.39 127.8K
10:58 36.39 36.39 36.39 36.39 98.6K
10:59 36.38 36.38 36.36 36.36 128.7K
11:00 36.36 36.36 36.36 36.36 159.4K
11:01 36.36 36.37 36.36 36.37 133.6K
11:02 36.37 36.39 36.37 36.39 76.1K
11:03 36.38 36.38 36.38 36.38 77.8K
11:04 36.38 36.39 36.38 36.39 89.9K
11:05 36.39 36.39 36.39 36.39 114.6K
11:06 36.39 36.41 36.39 36.41 241.2K
11:07 36.42 36.43 36.42 36.43 188.5K
11:08 36.42 36.43 36.42 36.43 76.8K
11:09 36.44 36.44 36.44 36.44 92.9K
11:10 36.43 36.43 36.43 36.43 68.7K
11:11 36.44 36.44 36.42 36.42 102.4K
11:12 36.43 36.44 36.43 36.44 92.2K
11:13 36.44 36.44 36.44 36.44 62.2K
11:14 36.44 36.44 36.44 36.44 75.5K
11:15 36.45 36.45 36.45 36.45 129.0K
11:16 36.45 36.45 36.45 36.45 73.2K
11:17 36.46 36.46 36.46 36.46 67.0K
11:18 36.46 36.46 36.44 36.44 106.7K
11:19 36.44 36.44 36.44 36.44 60.3K
11:20 36.45 36.46 36.45 36.46 62.0K
11:21 36.45 36.45 36.44 36.44 108.2K
11:22 36.44 36.44 36.43 36.43 81.3K
11:23 36.42 36.42 36.41 36.41 158.2K
11:24 36.41 36.41 36.40 36.41 66.6K
11:25 36.40 36.40 36.39 36.39 96.2K
11:26 36.39 36.39 36.39 36.39 84.3K
11:27 36.39 36.39 36.38 36.38 62.6K
11:28 36.38 36.38 36.36 36.36 127.8K
11:29 36.35 36.36 36.35 36.36 72.9K
11:30 36.36 36.38 36.36 36.38 101.2K
11:31 36.38 36.39 36.38 36.39 46.1K
11:32 36.38 36.39 36.38 36.39 104.6K
11:33 36.38 36.39 36.38 36.38 70.3K
11:34 36.38 36.38 36.36 36.36 113.1K
11:35 36.36 36.37 36.36 36.37 70.9K
11:36 36.37 36.40 36.37 36.40 168.5K
11:37 36.39 36.39 36.39 36.39 68.4K
11:38 36.39 36.39 36.39 36.39 37.2K
11:39 36.40 36.40 36.39 36.40 45.4K
11:40 36.40 36.40 36.40 36.40 59.9K
11:41 36.39 36.39 36.36 36.36 145.4K
11:42 36.36 36.36 36.35 36.35 75.7K
11:43 36.36 36.36 36.34 36.34 141.7K
11:44 36.34 36.34 36.33 36.34 63.5K
11:45 36.33 36.34 36.33 36.33 68.8K
11:46 36.33 36.34 36.33 36.34 78.6K
11:47 36.34 36.35 36.34 36.35 41.0K
11:48 36.35 36.35 36.34 36.34 49.5K
11:49 36.33 36.33 36.32 36.32 99.1K
11:50 36.33 36.33 36.31 36.31 93.6K
11:51 36.31 36.31 36.31 36.31 45.3K
11:52 36.30 36.30 36.27 36.27 159.9K
11:53 36.27 36.27 36.25 36.25 82.8K
11:54 36.25 36.25 36.25 36.25 79.2K
11:55 36.25 36.25 36.24 36.24 76.0K
11:56 36.25 36.25 36.20 36.21 292.5K
11:57 36.21 36.21 36.21 36.21 202.9K
11:58 36.22 36.22 36.22 36.22 54.5K
11:59 36.22 36.23 36.22 36.23 39.8K
12:00 36.23 36.23 36.23 36.23 99.5K
12:01 36.23 36.24 36.23 36.24 104.8K
12:02 36.24 36.24 36.24 36.24 63.8K
12:03 36.24 36.24 36.23 36.23 76.9K
12:04 36.22 36.23 36.22 36.23 150.5K
12:05 36.23 36.23 36.22 36.23 56.1K
12:06 36.25 36.25 36.24 36.25 76.4K
12:07 36.24 36.24 36.23 36.23 72.1K
12:08 36.23 36.23 36.23 36.23 62.9K
12:09 36.23 36.23 36.22 36.22 59.3K
12:10 36.22 36.22 36.20 36.20 147.8K
12:11 36.21 36.21 36.20 36.20 72.3K
12:12 36.20 36.20 36.19 36.19 167.5K
12:13 36.19 36.19 36.19 36.19 47.3K
12:14 36.18 36.19 36.18 36.19 225.1K
12:15 36.19 36.20 36.19 36.19 118.4K
12:16 36.19 36.19 36.18 36.18 46.4K
12:17 36.19 36.19 36.17 36.17 84.3K
12:18 36.17 36.17 36.15 36.15 80.9K
12:19 36.15 36.16 36.15 36.15 79.6K
12:20 36.14 36.14 36.14 36.14 87.4K
12:21 36.15 36.16 36.14 36.15 90.1K
12:22 36.16 36.16 36.15 36.15 69.0K
12:23 36.15 36.15 36.15 36.15 50.0K
12:24 36.16 36.17 36.16 36.17 157.7K
12:25 36.18 36.19 36.18 36.19 169.4K
12:26 36.19 36.20 36.19 36.19 72.2K
12:27 36.19 36.20 36.19 36.20 45.9K
12:28 36.20 36.21 36.20 36.21 59.4K
12:29 36.21 36.21 36.21 36.21 53.0K
12:30 36.21 36.22 36.21 36.22 70.3K
12:31 36.22 36.22 36.21 36.21 51.5K
12:32 36.22 36.22 36.21 36.21 54.2K
12:33 36.21 36.21 36.20 36.20 99.4K
12:34 36.20 36.20 36.19 36.20 75.7K
12:35 36.20 36.21 36.20 36.21 41.3K
12:36 36.21 36.22 36.21 36.21 80.8K
12:37 36.22 36.22 36.21 36.21 77.2K
12:38 36.21 36.21 36.21 36.21 35.5K
12:39 36.21 36.21 36.19 36.19 64.5K
12:40 36.19 36.20 36.19 36.20 42.6K
12:41 36.19 36.19 36.19 36.19 189.5K
12:42 36.20 36.20 36.19 36.20 39.0K
12:43 36.20 36.20 36.19 36.19 67.2K
12:44 36.19 36.19 36.19 36.19 58.6K
12:45 36.19 36.19 36.19 36.19 78.8K
12:46 36.19 36.19 36.19 36.19 79.5K
12:47 36.18 36.18 36.18 36.18 63.0K
12:48 36.18 36.19 36.18 36.19 56.0K
12:49 36.19 36.20 36.19 36.19 78.7K
12:50 36.19 36.19 36.19 36.19 48.0K
12:51 36.18 36.19 36.18 36.19 33.5K
12:52 36.19 36.19 36.18 36.18 66.1K
12:53 36.18 36.18 36.18 36.18 60.4K
12:54 36.15 36.15 36.15 36.15 173.4K
12:55 36.15 36.15 36.11 36.11 135.7K
12:56 36.11 36.11 36.10 36.10 86.2K
12:57 36.09 36.09 36.07 36.07 151.1K
12:58 36.07 36.08 36.07 36.08 95.8K
12:59 36.08 36.08 36.06 36.06 61.7K
13:00 36.06 36.06 36.06 36.06 115.5K
13:01 36.06 36.06 36.06 36.06 24.9K
13:02 36.06 36.06 36.04 36.06 134.0K
13:03 36.06 36.06 36.06 36.06 67.4K
13:04 36.05 36.05 36.04 36.04 75.6K
13:05 36.04 36.05 36.04 36.05 41.8K
13:06 36.05 36.05 36.05 36.05 40.7K
13:07 36.04 36.05 36.04 36.05 90.6K
13:08 36.05 36.08 36.05 36.08 288.8K
13:09 36.08 36.08 36.08 36.08 55.6K
13:10 36.08 36.08 36.07 36.08 44.0K
13:11 36.07 36.08 36.07 36.08 62.3K
13:12 36.08 36.08 36.08 36.08 57.9K
13:13 36.09 36.10 36.09 36.10 63.3K
13:14 36.09 36.09 36.09 36.09 76.2K
13:15 36.09 36.09 36.09 36.09 40.0K
13:16 36.09 36.09 36.09 36.09 74.3K
13:17 36.09 36.09 36.06 36.06 133.1K
13:18 36.06 36.08 36.06 36.08 147.8K
13:19 36.07 36.08 36.07 36.08 52.0K
13:20 36.08 36.09 36.08 36.09 56.2K
13:21 36.09 36.09 36.08 36.08 120.4K
13:22 36.08 36.09 36.08 36.09 53.0K
13:23 36.09 36.09 36.09 36.09 37.1K
13:24 36.09 36.09 36.09 36.09 36.5K
13:25 36.09 36.10 36.08 36.08 76.1K
13:26 36.07 36.07 36.07 36.07 33.3K
13:27 36.08 36.08 36.07 36.07 56.5K
13:28 36.07 36.07 36.07 36.07 70.9K
13:29 36.07 36.07 36.07 36.07 57.5K
13:30 36.07 36.07 36.06 36.06 58.7K
13:31 36.06 36.06 36.05 36.05 179.0K
13:32 36.04 36.04 36.04 36.04 147.5K
13:33 36.04 36.05 36.04 36.05 87.6K
13:34 36.05 36.05 36.04 36.04 73.6K
13:35 36.04 36.05 36.04 36.05 101.8K
13:36 36.05 36.06 36.05 36.06 55.1K
13:37 36.06 36.06 36.06 36.06 79.7K
13:38 36.06 36.07 36.06 36.06 97.3K
13:39 36.06 36.06 36.05 36.06 119.6K
13:40 36.07 36.09 36.07 36.09 263.8K
13:41 36.09 36.11 36.09 36.11 198.9K
13:42 36.11 36.12 36.11 36.12 112.9K
13:43 36.12 36.12 36.10 36.10 102.6K
13:44 36.09 36.09 36.08 36.08 50.5K
13:45 36.08 36.09 36.08 36.09 34.5K
13:46 36.09 36.09 36.08 36.08 121.0K
13:47 36.07 36.07 36.07 36.07 130.8K
13:48 36.07 36.07 36.06 36.06 39.0K
13:49 36.06 36.06 36.06 36.06 37.4K
13:50 36.06 36.07 36.06 36.06 64.8K
13:51 36.06 36.06 36.05 36.05 29.9K
13:52 36.06 36.06 36.05 36.05 356.4K
13:53 36.05 36.06 36.05 36.05 100.0K
13:54 36.05 36.05 36.05 36.05 40.7K
13:55 36.06 36.06 36.06 36.06 50.8K
13:56 36.06 36.06 36.06 36.06 33.7K
13:57 36.06 36.07 36.06 36.07 24.7K
13:58 36.07 36.07 36.06 36.06 50.1K
13:59 36.06 36.06 36.06 36.06 86.5K
14:00 36.05 36.07 36.05 36.07 193.5K
14:01 36.07 36.07 36.07 36.07 135.9K
14:02 36.07 36.07 36.06 36.07 77.9K
14:03 36.07 36.07 36.06 36.07 49.6K
14:04 36.07 36.08 36.07 36.08 173.7K
14:05 36.08 36.08 36.06 36.06 115.1K
14:06 36.06 36.06 36.06 36.06 54.1K
14:07 36.06 36.06 36.05 36.05 62.2K
14:08 36.05 36.05 36.04 36.05 53.5K
14:09 36.05 36.05 36.05 36.05 37.5K
14:10 36.05 36.06 36.05 36.06 39.2K
14:11 36.06 36.06 36.05 36.05 90.0K
14:12 36.05 36.06 36.05 36.06 104.7K
14:13 36.05 36.06 36.05 36.06 87.7K
14:14 36.06 36.07 36.06 36.06 69.1K
14:15 36.06 36.07 36.06 36.07 57.7K
14:16 36.07 36.07 36.06 36.06 74.4K
14:17 36.06 36.06 36.06 36.06 210.3K
14:18 36.06 36.07 36.06 36.07 94.5K
14:19 36.07 36.07 36.07 36.07 44.4K
14:20 36.06 36.06 36.06 36.06 183.3K
14:21 36.06 36.06 36.05 36.05 41.9K
14:22 36.05 36.06 36.05 36.06 40.2K
14:23 36.06 36.06 36.06 36.06 76.0K
14:24 36.06 36.07 36.06 36.07 173.4K
14:25 36.07 36.07 36.05 36.05 127.6K
14:26 36.04 36.05 36.04 36.05 55.0K
14:27 36.06 36.06 36.06 36.06 87.8K
14:28 36.05 36.06 36.05 36.06 61.7K
14:29 36.06 36.06 36.06 36.06 52.1K
14:30 36.06 36.06 36.06 36.06 83.6K
14:31 36.06 36.06 36.06 36.06 64.7K
14:32 36.06 36.06 36.06 36.06 56.4K
14:33 36.06 36.06 36.05 36.05 81.2K
14:34 36.05 36.05 36.02 36.02 191.1K
14:35 36.01 36.01 36.01 36.01 124.0K
14:36 36.01 36.01 36.01 36.01 44.6K
14:37 36.01 36.02 36.01 36.02 83.2K
14:38 36.02 36.03 36.02 36.03 38.0K
14:39 36.02 36.03 36.02 36.02 80.0K
14:40 36.03 36.03 36.02 36.02 55.8K
14:41 36.02 36.03 36.02 36.02 76.4K
14:42 36.02 36.02 36.01 36.01 63.8K
14:43 36.01 36.01 35.99 35.99 133.6K
14:44 35.99 35.99 35.97 35.97 85.4K
14:45 35.97 35.97 35.95 35.95 117.2K
14:46 35.95 35.95 35.95 35.95 148.3K
14:47 35.95 35.95 35.93 35.93 194.5K
14:48 35.92 35.92 35.91 35.91 172.9K
14:49 35.90 35.90 35.90 35.90 166.2K
14:50 35.90 35.90 35.90 35.90 115.0K
14:51 35.90 35.90 35.90 35.90 77.7K
14:52 35.91 35.91 35.91 35.91 79.3K
14:53 35.91 35.91 35.91 35.91 80.7K
14:54 35.91 35.91 35.90 35.90 65.5K
14:55 35.90 35.90 35.88 35.88 99.9K
14:56 35.88 35.89 35.88 35.89 143.3K
14:57 35.89 35.90 35.89 35.89 53.0K
14:58 35.89 35.89 35.88 35.89 60.0K
14:59 35.89 35.89 35.88 35.88 46.9K
15:00 35.89 35.90 35.89 35.90 121.1K
15:01 35.90 35.91 35.90 35.90 78.5K
15:02 35.90 35.93 35.90 35.93 120.5K
15:03 35.93 35.94 35.93 35.94 155.3K
15:04 35.94 35.94 35.94 35.94 119.1K
15:05 35.94 35.94 35.93 35.94 117.2K
15:06 35.94 35.94 35.94 35.94 60.6K
15:07 35.92 35.92 35.91 35.91 90.2K
15:08 35.91 35.91 35.90 35.90 56.4K
15:09 35.91 35.91 35.90 35.90 69.2K
15:10 35.89 35.90 35.89 35.89 78.1K
15:11 35.89 35.89 35.88 35.88 70.3K
15:12 35.88 35.89 35.88 35.88 99.8K
15:13 35.88 35.88 35.87 35.87 97.8K
15:14 35.87 35.88 35.87 35.88 78.5K
15:15 35.89 35.89 35.88 35.88 73.4K
15:16 35.88 35.89 35.88 35.89 80.7K
15:17 35.90 35.90 35.90 35.90 108.5K
15:18 35.90 35.90 35.89 35.89 100.9K
15:19 35.90 35.90 35.90 35.90 93.7K
15:20 35.90 35.90 35.90 35.90 60.9K
15:21 35.91 35.91 35.91 35.91 67.2K
15:22 35.91 35.91 35.91 35.91 52.9K
15:23 35.92 35.93 35.92 35.92 159.3K
15:24 35.93 35.93 35.92 35.92 53.4K
15:25 35.91 35.91 35.90 35.91 179.0K
15:26 35.90 35.90 35.90 35.90 165.9K
15:27 35.90 35.90 35.90 35.90 79.3K
15:28 35.90 35.90 35.89 35.89 89.0K
15:29 35.87 35.87 35.87 35.87 188.4K
15:30 35.87 35.87 35.86 35.86 103.5K
15:31 35.85 35.85 35.84 35.84 283.9K
15:32 35.83 35.85 35.83 35.85 141.6K
15:33 35.85 35.85 35.85 35.85 62.7K
15:34 35.86 35.86 35.85 35.86 81.5K
15:35 35.87 35.87 35.86 35.86 105.2K
15:36 35.86 35.86 35.85 35.85 69.6K
15:37 35.85 35.86 35.85 35.85 116.0K
15:38 35.86 35.86 35.85 35.85 147.9K
15:39 35.85 35.85 35.85 35.85 97.7K
15:40 35.85 35.85 35.85 35.85 84.7K
15:41 35.86 35.87 35.86 35.87 266.6K
15:42 35.87 35.88 35.87 35.88 90.5K
15:43 35.88 35.89 35.88 35.88 161.1K
15:44 35.89 35.89 35.89 35.89 176.2K
15:45 35.89 35.89 35.89 35.89 105.2K
15:46 35.89 35.89 35.88 35.88 179.9K
15:47 35.88 35.89 35.88 35.89 182.2K
15:48 35.89 35.89 35.89 35.89 134.8K
15:49 35.88 35.90 35.88 35.90 251.3K
15:50 35.93 35.93 35.90 35.90 719.5K
15:51 35.90 35.90 35.89 35.90 216.0K
15:52 35.90 35.90 35.89 35.89 267.4K
15:53 35.89 35.91 35.89 35.91 277.7K
15:54 35.91 35.91 35.90 35.91 397.1K
15:55 35.92 35.92 35.91 35.92 631.3K
15:56 35.91 35.91 35.91 35.91 399.5K
15:57 35.92 35.92 35.91 35.92 398.5K
15:58 35.92 35.92 35.92 35.92 586.5K
15:59 35.92 35.92 35.92 35.92 852.9K
16:00 35.91 35.92 35.91 35.92 8,501.0K
16:01 35.92 35.92 35.92 35.92 673.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据