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 32.37 32.37 31.92 31.92 2,488.1K
09:31 31.98 31.98 31.89 31.89 720.0K
09:32 31.83 31.84 31.78 31.84 740.7K
09:33 31.93 31.95 31.91 31.93 333.0K
09:34 31.92 32.02 31.92 31.95 758.8K
09:35 31.94 31.98 31.94 31.98 291.8K
09:36 32.00 32.06 32.00 32.06 634.7K
09:37 32.07 32.07 31.87 31.87 464.6K
09:38 31.87 31.97 31.87 31.97 277.2K
09:39 31.99 32.02 31.98 32.00 305.2K
09:40 31.95 31.95 31.87 31.87 338.4K
09:41 31.87 31.92 31.87 31.92 246.2K
09:42 31.88 31.88 31.84 31.84 256.4K
09:43 31.85 31.86 31.83 31.86 220.0K
09:44 31.87 31.88 31.85 31.88 236.5K
09:45 31.91 31.93 31.91 31.93 309.7K
09:46 31.95 32.02 31.95 32.02 316.3K
09:47 32.01 32.06 32.01 32.06 611.4K
09:48 32.06 32.15 32.06 32.15 295.4K
09:49 32.15 32.15 32.06 32.07 622.1K
09:50 32.01 32.01 31.97 32.01 473.5K
09:51 32.09 32.09 32.02 32.02 220.6K
09:52 32.02 32.09 32.02 32.09 367.3K
09:53 32.09 32.10 32.08 32.10 196.4K
09:54 32.12 32.12 32.00 32.00 308.3K
09:55 32.00 32.00 31.97 31.97 298.2K
09:56 31.94 31.94 31.91 31.91 225.5K
09:57 31.89 31.89 31.87 31.87 509.3K
09:58 31.88 31.88 31.79 31.79 330.5K
09:59 31.79 31.79 31.77 31.77 223.0K
10:00 31.76 31.81 31.73 31.75 360.8K
10:01 31.74 31.74 31.67 31.67 335.8K
10:02 31.68 31.74 31.68 31.74 217.9K
10:03 31.81 31.83 31.81 31.83 226.4K
10:04 31.85 31.85 31.82 31.82 178.1K
10:05 31.82 31.93 31.82 31.93 299.6K
10:06 31.95 31.97 31.92 31.92 331.9K
10:07 31.88 31.88 31.80 31.80 200.9K
10:08 31.78 31.85 31.78 31.85 220.9K
10:09 31.86 31.87 31.86 31.87 171.0K
10:10 31.88 31.88 31.87 31.88 167.2K
10:11 31.88 31.91 31.87 31.87 246.5K
10:12 31.84 31.84 31.83 31.83 151.1K
10:13 31.85 31.94 31.85 31.94 489.1K
10:14 31.97 31.97 31.96 31.96 560.5K
10:15 31.98 32.10 31.98 32.09 569.2K
10:16 32.09 32.12 32.05 32.12 290.7K
10:17 32.12 32.17 32.12 32.17 383.0K
10:18 32.16 32.19 32.16 32.18 231.3K
10:19 32.18 32.18 32.14 32.14 201.1K
10:20 32.14 32.24 32.14 32.23 276.0K
10:21 32.23 32.23 32.18 32.22 328.6K
10:22 32.25 32.26 32.25 32.26 215.4K
10:23 32.26 32.26 32.26 32.26 161.7K
10:24 32.26 32.30 32.25 32.30 184.7K
10:25 32.31 32.36 32.31 32.33 307.5K
10:26 32.32 32.32 32.31 32.31 139.7K
10:27 32.31 32.33 32.31 32.31 144.0K
10:28 32.28 32.30 32.27 32.30 415.2K
10:29 32.34 32.34 32.28 32.28 234.6K
10:30 32.25 32.33 32.25 32.33 250.9K
10:31 32.35 32.39 32.35 32.38 217.0K
10:32 32.42 32.42 32.38 32.38 176.7K
10:33 32.38 32.41 32.38 32.41 185.7K
10:34 32.42 32.42 32.40 32.42 116.3K
10:35 32.43 32.43 32.42 32.43 331.3K
10:36 32.43 32.48 32.43 32.48 216.8K
10:37 32.50 32.52 32.50 32.50 390.0K
10:38 32.49 32.49 32.47 32.48 224.9K
10:39 32.49 32.50 32.49 32.50 158.3K
10:40 32.50 32.54 32.50 32.54 120.3K
10:41 32.54 32.56 32.53 32.53 197.8K
10:42 32.52 32.63 32.52 32.63 281.3K
10:43 32.61 32.61 32.53 32.53 167.2K
10:44 32.49 32.49 32.48 32.49 217.3K
10:45 32.49 32.51 32.49 32.51 137.2K
10:46 32.51 32.52 32.51 32.52 145.2K
10:47 32.51 32.51 32.47 32.49 284.6K
10:48 32.48 32.48 32.43 32.43 315.1K
10:49 32.44 32.44 32.41 32.42 211.3K
10:50 32.44 32.44 32.44 32.44 118.6K
10:51 32.45 32.48 32.45 32.46 547.6K
10:52 32.44 32.44 32.41 32.41 420.2K
10:53 32.40 32.40 32.38 32.40 131.4K
10:54 32.41 32.44 32.41 32.44 160.7K
10:55 32.44 32.45 32.42 32.42 202.7K
10:56 32.40 32.40 32.39 32.39 394.2K
10:57 32.38 32.39 32.38 32.39 110.9K
10:58 32.40 32.40 32.36 32.36 145.8K
10:59 32.35 32.35 32.30 32.30 203.3K
11:00 32.30 32.31 32.30 32.31 121.1K
11:01 32.30 32.33 32.30 32.32 356.2K
11:02 32.32 32.32 32.29 32.31 122.1K
11:03 32.31 32.36 32.31 32.36 279.5K
11:04 32.36 32.36 32.34 32.34 135.9K
11:05 32.34 32.36 32.34 32.36 333.3K
11:06 32.36 32.39 32.36 32.39 191.0K
11:07 32.42 32.43 32.41 32.41 186.8K
11:08 32.42 32.44 32.42 32.43 183.5K
11:09 32.43 32.45 32.43 32.45 128.2K
11:10 32.45 32.46 32.44 32.46 129.0K
11:11 32.46 32.46 32.43 32.43 169.5K
11:12 32.44 32.44 32.44 32.44 143.5K
11:13 32.44 32.44 32.43 32.43 94.5K
11:14 32.43 32.43 32.38 32.38 180.5K
11:15 32.37 32.40 32.37 32.40 150.7K
11:16 32.40 32.40 32.35 32.36 251.4K
11:17 32.36 32.36 32.33 32.36 111.4K
11:18 32.37 32.37 32.36 32.36 105.9K
11:19 32.37 32.37 32.35 32.35 121.5K
11:20 32.36 32.36 32.34 32.34 119.3K
11:21 32.32 32.32 32.25 32.25 184.1K
11:22 32.24 32.25 32.23 32.23 171.8K
11:23 32.23 32.23 32.18 32.18 203.4K
11:24 32.18 32.18 32.17 32.18 92.9K
11:25 32.19 32.21 32.19 32.21 162.7K
11:26 32.20 32.23 32.18 32.23 356.7K
11:27 32.24 32.24 32.23 32.24 142.7K
11:28 32.25 32.25 32.25 32.25 163.9K
11:29 32.25 32.25 32.24 32.24 365.8K
11:30 32.24 32.30 32.24 32.29 272.3K
11:31 32.26 32.27 32.23 32.23 177.0K
11:32 32.23 32.24 32.23 32.24 76.3K
11:33 32.22 32.22 32.18 32.18 239.5K
11:34 32.18 32.20 32.17 32.20 194.2K
11:35 32.23 32.23 32.22 32.22 124.1K
11:36 32.23 32.24 32.23 32.24 137.8K
11:37 32.27 32.27 32.22 32.22 227.5K
11:38 32.23 32.25 32.23 32.25 135.9K
11:39 32.24 32.24 32.22 32.22 114.7K
11:40 32.22 32.22 32.18 32.18 212.9K
11:41 32.19 32.21 32.19 32.21 97.5K
11:42 32.18 32.21 32.17 32.21 177.5K
11:43 32.21 32.21 32.19 32.19 124.7K
11:44 32.18 32.18 32.13 32.13 199.4K
11:45 32.13 32.13 32.10 32.10 200.4K
11:46 32.12 32.13 32.12 32.13 129.8K
11:47 32.14 32.14 32.09 32.09 168.2K
11:48 32.06 32.06 32.04 32.04 400.9K
11:49 32.05 32.05 32.05 32.05 91.2K
11:50 32.04 32.04 32.00 32.00 241.5K
11:51 32.00 32.00 31.97 31.97 269.9K
11:52 31.98 31.98 31.93 31.93 188.9K
11:53 31.94 31.96 31.94 31.96 150.1K
11:54 31.96 32.00 31.96 32.00 216.9K
11:55 32.01 32.01 31.94 31.94 159.2K
11:56 31.93 31.93 31.87 31.87 215.2K
11:57 31.86 31.86 31.82 31.82 198.9K
11:58 31.81 31.81 31.75 31.76 263.9K
11:59 31.79 31.81 31.79 31.81 119.4K
12:00 31.81 31.89 31.81 31.84 404.2K
12:01 31.83 31.83 31.77 31.77 171.3K
12:02 31.75 31.80 31.75 31.80 169.6K
12:03 31.80 31.80 31.75 31.75 117.6K
12:04 31.75 31.78 31.75 31.76 114.7K
12:05 31.75 31.75 31.70 31.70 183.3K
12:06 31.71 31.75 31.71 31.75 146.6K
12:07 31.76 31.80 31.76 31.80 159.8K
12:08 31.82 31.84 31.82 31.82 172.1K
12:09 31.84 31.86 31.84 31.86 138.6K
12:10 31.87 31.87 31.82 31.83 245.1K
12:11 31.84 31.89 31.84 31.89 124.0K
12:12 31.94 31.94 31.92 31.94 178.5K
12:13 31.93 31.93 31.88 31.88 147.5K
12:14 31.88 31.88 31.82 31.82 170.2K
12:15 31.82 31.82 31.77 31.79 194.1K
12:16 31.78 31.78 31.76 31.76 86.2K
12:17 31.77 31.77 31.75 31.75 66.9K
12:18 31.74 31.74 31.68 31.68 184.7K
12:19 31.68 31.69 31.67 31.68 137.1K
12:20 31.69 31.69 31.67 31.67 109.3K
12:21 31.66 31.66 31.59 31.59 353.6K
12:22 31.58 31.58 31.53 31.53 422.2K
12:23 31.51 31.51 31.45 31.47 446.9K
12:24 31.50 31.54 31.50 31.54 213.4K
12:25 31.56 31.56 31.53 31.53 198.7K
12:26 31.52 31.52 31.49 31.50 279.6K
12:27 31.52 31.52 31.42 31.42 365.7K
12:28 31.43 31.47 31.42 31.47 170.5K
12:29 31.50 31.55 31.50 31.52 357.0K
12:30 31.52 31.60 31.52 31.60 535.6K
12:31 31.64 31.67 31.64 31.67 374.0K
12:32 31.69 31.71 31.69 31.71 164.7K
12:33 31.72 31.78 31.72 31.78 208.8K
12:34 31.80 31.81 31.79 31.81 189.8K
12:35 31.81 31.82 31.78 31.78 790.4K
12:36 31.77 31.80 31.77 31.80 164.4K
12:37 31.81 31.90 31.81 31.90 219.0K
12:38 31.91 31.93 31.91 31.93 258.2K
12:39 31.92 31.92 31.90 31.90 280.5K
12:40 31.89 31.89 31.84 31.84 149.5K
12:41 31.84 31.85 31.84 31.84 157.2K
12:42 31.86 31.92 31.86 31.88 188.7K
12:43 31.89 31.90 31.88 31.88 137.8K
12:44 31.88 31.89 31.84 31.89 172.9K
12:45 31.90 31.90 31.87 31.87 141.3K
12:46 31.85 31.86 31.84 31.84 150.0K
12:47 31.83 31.83 31.81 31.83 123.5K
12:48 31.86 31.89 31.86 31.89 238.8K
12:49 31.89 31.99 31.89 31.99 231.2K
12:50 31.99 32.01 31.99 32.01 150.4K
12:51 32.01 32.03 32.00 32.03 194.8K
12:52 32.04 32.04 32.00 32.00 175.1K
12:53 32.01 32.01 32.00 32.00 103.9K
12:54 32.00 32.00 31.95 31.97 174.4K
12:55 31.97 31.97 31.95 31.96 85.1K
12:56 31.96 31.97 31.96 31.96 71.8K
12:57 31.96 32.02 31.96 32.02 241.0K
12:58 32.01 32.04 32.01 32.04 224.7K
12:59 32.07 32.07 32.05 32.05 182.9K
13:00 32.05 32.08 32.03 32.08 206.3K
13:01 32.09 32.09 32.02 32.02 207.4K
13:02 32.02 32.29 32.02 32.27 1,079.1K
13:03 32.26 32.26 32.17 32.17 253.5K
13:04 32.16 32.17 32.16 32.16 99.0K
13:05 32.15 32.15 32.09 32.09 114.8K
13:06 32.07 32.07 32.04 32.05 112.8K
13:07 32.05 32.05 32.00 32.00 68.7K
13:08 31.99 32.00 31.99 32.00 88.3K
13:09 32.00 32.00 31.95 31.96 107.7K
13:10 31.95 31.95 31.87 31.87 129.4K
13:11 31.86 31.86 31.84 31.84 167.2K
13:12 31.82 31.82 31.79 31.79 180.1K
13:13 31.79 31.79 31.77 31.77 227.0K
13:14 31.76 31.76 31.73 31.74 189.1K
13:15 31.75 31.75 31.73 31.73 95.3K
13:16 31.75 31.77 31.75 31.76 112.5K
13:17 31.74 31.76 31.74 31.76 133.3K
13:18 31.77 31.84 31.77 31.84 179.7K
13:19 31.84 31.84 31.82 31.83 119.8K
13:20 31.83 31.83 31.79 31.79 143.6K
13:21 31.79 31.79 31.72 31.72 160.7K
13:22 31.73 31.74 31.72 31.74 136.1K
13:23 31.75 31.78 31.75 31.78 119.9K
13:24 31.80 31.85 31.80 31.84 123.6K
13:25 31.82 31.84 31.82 31.84 114.1K
13:26 31.86 31.90 31.86 31.90 137.5K
13:27 31.90 31.94 31.90 31.93 175.6K
13:28 31.93 31.96 31.93 31.96 77.0K
13:29 31.96 31.96 31.96 31.96 63.8K
13:30 31.97 32.00 31.97 31.98 212.3K
13:31 31.96 31.97 31.96 31.97 51.7K
13:32 31.97 31.99 31.97 31.99 80.7K
13:33 31.99 32.06 31.99 32.06 145.2K
13:34 32.06 32.06 32.03 32.03 134.6K
13:35 32.03 32.06 32.03 32.06 100.8K
13:36 32.05 32.11 32.05 32.11 136.2K
13:37 32.09 32.15 32.09 32.15 199.7K
13:38 32.13 32.14 32.13 32.14 148.3K
13:39 32.16 32.16 32.13 32.13 104.5K
13:40 32.11 32.12 32.11 32.11 91.7K
13:41 32.11 32.16 32.11 32.16 150.5K
13:42 32.16 32.18 32.16 32.18 188.5K
13:43 32.20 32.23 32.20 32.23 168.4K
13:44 32.25 32.26 32.25 32.26 260.8K
13:45 32.27 32.29 32.27 32.29 131.3K
13:46 32.31 32.33 32.31 32.32 219.0K
13:47 32.27 32.27 32.22 32.22 202.4K
13:48 32.22 32.22 32.20 32.21 192.7K
13:49 32.22 32.22 32.20 32.20 113.2K
13:50 32.19 32.20 32.18 32.18 71.2K
13:51 32.20 32.24 32.20 32.21 152.9K
13:52 32.17 32.17 32.14 32.16 109.6K
13:53 32.13 32.14 32.12 32.14 119.1K
13:54 32.14 32.20 32.14 32.20 100.2K
13:55 32.21 32.25 32.21 32.25 152.5K
13:56 32.26 32.29 32.26 32.29 100.3K
13:57 32.28 32.28 32.26 32.26 88.3K
13:58 32.26 32.29 32.26 32.29 146.7K
13:59 32.28 32.28 32.26 32.27 95.5K
14:00 32.26 32.26 32.25 32.25 135.6K
14:01 32.25 32.33 32.25 32.33 170.6K
14:02 32.32 32.33 32.31 32.33 168.5K
14:03 32.34 32.36 32.34 32.36 130.5K
14:04 32.37 32.39 32.37 32.39 158.6K
14:05 32.38 32.39 32.38 32.38 168.3K
14:06 32.37 32.37 32.32 32.32 211.1K
14:07 32.32 32.34 32.32 32.33 137.2K
14:08 32.34 32.34 32.26 32.26 221.6K
14:09 32.24 32.24 32.17 32.17 214.1K
14:10 32.17 32.18 32.16 32.18 203.8K
14:11 32.18 32.18 32.16 32.18 119.4K
14:12 32.17 32.17 32.15 32.15 155.7K
14:13 32.16 32.16 32.14 32.14 77.0K
14:14 32.12 32.12 32.04 32.04 251.8K
14:15 32.04 32.04 32.01 32.03 216.0K
14:16 32.03 32.05 32.03 32.04 105.9K
14:17 32.04 32.10 32.04 32.10 132.7K
14:18 32.10 32.14 32.10 32.14 132.0K
14:19 32.15 32.20 32.15 32.20 122.4K
14:20 32.18 32.24 32.18 32.24 167.8K
14:21 32.25 32.28 32.25 32.28 200.1K
14:22 32.29 32.35 32.29 32.35 472.7K
14:23 32.35 32.38 32.35 32.38 207.2K
14:24 32.38 32.41 32.37 32.37 383.8K
14:25 32.37 32.37 32.35 32.35 153.6K
14:26 32.37 32.41 32.37 32.41 176.6K
14:27 32.41 32.41 32.39 32.39 172.6K
14:28 32.39 32.41 32.39 32.40 154.1K
14:29 32.39 32.42 32.39 32.42 96.0K
14:30 32.41 32.41 32.40 32.41 142.3K
14:31 32.40 32.42 32.40 32.42 212.9K
14:32 32.45 32.46 32.45 32.46 206.8K
14:33 32.46 32.46 32.41 32.41 267.3K
14:34 32.41 32.41 32.39 32.39 133.1K
14:35 32.37 32.37 32.35 32.35 169.1K
14:36 32.35 32.36 32.32 32.32 245.1K
14:37 32.32 32.34 32.32 32.34 147.1K
14:38 32.34 32.37 32.34 32.36 229.1K
14:39 32.36 32.36 32.34 32.34 332.9K
14:40 32.35 32.38 32.35 32.37 197.3K
14:41 32.38 32.41 32.36 32.41 159.0K
14:42 32.41 32.44 32.41 32.44 153.2K
14:43 32.45 32.45 32.44 32.45 184.2K
14:44 32.46 32.48 32.46 32.47 130.4K
14:45 32.47 32.47 32.42 32.42 344.8K
14:46 32.42 32.42 32.40 32.40 124.2K
14:47 32.37 32.37 32.32 32.33 222.6K
14:48 32.36 32.36 32.34 32.34 113.3K
14:49 32.36 32.36 32.35 32.36 83.8K
14:50 32.37 32.42 32.37 32.42 155.1K
14:51 32.42 32.44 32.42 32.43 125.4K
14:52 32.39 32.39 32.32 32.32 165.3K
14:53 32.33 32.34 32.33 32.34 92.5K
14:54 32.35 32.35 32.31 32.31 156.5K
14:55 32.28 32.28 32.23 32.24 154.6K
14:56 32.28 32.30 32.28 32.30 344.8K
14:57 32.32 32.37 32.32 32.37 186.0K
14:58 32.37 32.39 32.37 32.39 82.1K
14:59 32.39 32.39 32.37 32.37 133.0K
15:00 32.35 32.45 32.33 32.45 468.3K
15:01 32.45 32.46 32.45 32.45 254.0K
15:02 32.45 32.47 32.45 32.47 260.0K
15:03 32.48 32.48 32.46 32.46 137.4K
15:04 32.45 32.45 32.42 32.43 185.8K
15:05 32.43 32.46 32.43 32.44 119.2K
15:06 32.42 32.42 32.40 32.41 168.7K
15:07 32.41 32.41 32.30 32.32 281.9K
15:08 32.31 32.31 32.27 32.27 155.9K
15:09 32.24 32.25 32.22 32.22 147.5K
15:10 32.21 32.22 32.21 32.22 176.0K
15:11 32.24 32.25 32.22 32.22 134.8K
15:12 32.22 32.22 32.18 32.18 119.7K
15:13 32.19 32.21 32.19 32.21 129.4K
15:14 32.21 32.21 32.19 32.21 140.5K
15:15 32.21 32.23 32.19 32.19 204.1K
15:16 32.19 32.21 32.19 32.21 129.9K
15:17 32.21 32.21 32.18 32.21 126.6K
15:18 32.21 32.25 32.21 32.24 207.8K
15:19 32.23 32.29 32.23 32.29 201.1K
15:20 32.29 32.30 32.29 32.30 159.8K
15:21 32.31 32.32 32.31 32.32 161.0K
15:22 32.32 32.32 32.28 32.28 169.7K
15:23 32.29 32.31 32.29 32.29 123.3K
15:24 32.28 32.28 32.20 32.22 221.6K
15:25 32.22 32.25 32.22 32.25 132.6K
15:26 32.27 32.27 32.21 32.21 366.1K
15:27 32.22 32.22 32.19 32.19 157.8K
15:28 32.20 32.20 32.19 32.19 105.2K
15:29 32.13 32.13 32.05 32.05 464.0K
15:30 32.05 32.06 32.05 32.05 299.0K
15:31 32.07 32.12 32.07 32.12 324.8K
15:32 32.13 32.18 32.13 32.15 265.8K
15:33 32.13 32.13 32.12 32.13 193.8K
15:34 32.14 32.14 32.13 32.13 147.1K
15:35 32.12 32.12 32.08 32.09 264.7K
15:36 32.09 32.09 32.06 32.06 272.9K
15:37 32.04 32.04 32.00 32.00 221.5K
15:38 32.00 32.00 31.98 31.99 165.3K
15:39 32.00 32.00 31.97 31.97 228.2K
15:40 31.96 31.97 31.93 31.93 364.1K
15:41 31.90 31.90 31.87 31.87 279.0K
15:42 31.85 31.85 31.82 31.82 247.3K
15:43 31.82 31.82 31.79 31.80 223.2K
15:44 31.78 31.78 31.76 31.77 336.6K
15:45 31.77 31.79 31.76 31.79 327.2K
15:46 31.82 31.86 31.82 31.85 371.0K
15:47 31.87 31.89 31.87 31.89 308.6K
15:48 31.89 31.89 31.87 31.87 223.3K
15:49 31.87 31.87 31.85 31.87 400.1K
15:50 31.90 31.94 31.90 31.94 797.1K
15:51 31.97 32.00 31.96 31.99 495.5K
15:52 32.00 32.01 31.98 32.00 461.1K
15:53 32.00 32.00 31.99 32.00 400.3K
15:54 32.01 32.04 32.01 32.04 582.7K
15:55 32.02 32.02 31.94 32.00 1,160.7K
15:56 32.01 32.04 32.01 32.04 822.1K
15:57 32.03 32.05 32.03 32.05 953.7K
15:58 32.05 32.05 32.04 32.04 822.3K
15:59 32.04 32.04 32.02 32.04 1,204.3K
16:00 32.04 32.04 32.03 32.03 12,212.1K
16:01 32.03 32.03 32.03 32.03 162.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据