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 32.60 32.93 32.60 32.93 2,590.1K
09:31 32.91 32.91 32.88 32.88 581.0K
09:32 32.86 32.91 32.86 32.86 323.8K
09:33 32.88 32.94 32.88 32.94 542.6K
09:34 32.97 33.01 32.97 33.00 650.3K
09:35 33.05 33.09 33.05 33.08 453.8K
09:36 33.08 33.19 33.08 33.15 603.5K
09:37 33.15 33.15 33.13 33.13 462.2K
09:38 33.12 33.12 33.07 33.12 369.3K
09:39 33.15 33.19 33.15 33.17 512.5K
09:40 33.18 33.18 33.15 33.15 489.0K
09:41 33.10 33.11 33.08 33.11 446.1K
09:42 33.11 33.15 33.11 33.15 498.0K
09:43 33.17 33.24 33.17 33.24 523.0K
09:44 33.22 33.24 33.21 33.24 485.1K
09:45 33.24 33.24 33.23 33.23 394.4K
09:46 33.22 33.25 33.18 33.20 605.6K
09:47 33.23 33.28 33.23 33.26 426.8K
09:48 33.28 33.28 33.20 33.20 588.6K
09:49 33.17 33.17 33.15 33.17 454.6K
09:50 33.15 33.15 33.08 33.08 347.2K
09:51 33.05 33.05 33.02 33.04 313.1K
09:52 33.03 33.09 33.02 33.09 402.8K
09:53 33.07 33.11 33.07 33.11 296.3K
09:54 33.13 33.16 33.12 33.12 264.0K
09:55 33.13 33.13 33.06 33.06 419.7K
09:56 33.07 33.12 33.07 33.11 170.9K
09:57 33.12 33.14 33.11 33.14 378.6K
09:58 33.14 33.14 33.14 33.14 179.0K
09:59 33.14 33.14 33.08 33.08 235.4K
10:00 33.03 33.06 33.02 33.06 466.1K
10:01 33.05 33.09 33.05 33.07 239.2K
10:02 33.04 33.06 33.03 33.06 221.5K
10:03 33.06 33.06 33.02 33.04 314.6K
10:04 33.06 33.11 33.06 33.11 250.2K
10:05 33.12 33.13 33.11 33.11 391.5K
10:06 33.12 33.12 33.10 33.10 224.8K
10:07 33.15 33.29 33.15 33.29 497.6K
10:08 33.29 33.31 33.25 33.25 243.4K
10:09 33.24 33.24 33.18 33.19 168.9K
10:10 33.18 33.22 33.18 33.22 225.4K
10:11 33.21 33.21 33.12 33.12 222.1K
10:12 33.10 33.10 33.05 33.08 178.6K
10:13 33.11 33.14 33.10 33.14 315.6K
10:14 33.14 33.14 33.10 33.10 144.2K
10:15 33.10 33.13 33.10 33.13 265.7K
10:16 33.13 33.13 33.10 33.10 413.7K
10:17 33.09 33.09 33.05 33.05 293.5K
10:18 33.03 33.04 33.02 33.04 152.0K
10:19 33.03 33.04 33.03 33.03 158.6K
10:20 33.01 33.01 32.99 33.01 371.8K
10:21 32.97 32.97 32.91 32.92 388.3K
10:22 32.93 32.93 32.89 32.89 231.4K
10:23 32.87 32.87 32.79 32.79 573.9K
10:24 32.81 32.84 32.81 32.84 810.2K
10:25 32.86 32.86 32.84 32.85 531.5K
10:26 32.87 32.87 32.82 32.82 249.8K
10:27 32.79 32.79 32.77 32.77 210.3K
10:28 32.76 32.76 32.73 32.74 266.8K
10:29 32.74 32.75 32.74 32.75 148.7K
10:30 32.75 32.78 32.75 32.78 208.8K
10:31 32.81 32.82 32.80 32.82 141.3K
10:32 32.85 32.89 32.85 32.89 300.9K
10:33 32.86 32.90 32.86 32.90 172.0K
10:34 32.91 32.92 32.91 32.91 153.2K
10:35 32.93 32.94 32.93 32.94 127.3K
10:36 32.94 32.94 32.93 32.94 164.3K
10:37 32.95 32.95 32.92 32.92 286.6K
10:38 32.92 32.92 32.82 32.82 242.1K
10:39 32.82 32.85 32.82 32.85 223.1K
10:40 32.86 32.86 32.83 32.84 256.7K
10:41 32.88 32.92 32.88 32.92 148.4K
10:42 32.92 32.96 32.92 32.96 130.2K
10:43 32.96 32.96 32.95 32.95 115.1K
10:44 32.95 33.06 32.95 33.06 227.2K
10:45 33.08 33.12 33.08 33.12 294.2K
10:46 33.12 33.13 33.07 33.07 195.3K
10:47 33.07 33.08 33.07 33.07 84.5K
10:48 33.07 33.09 33.07 33.07 118.4K
10:49 33.05 33.05 33.03 33.04 121.9K
10:50 33.04 33.04 32.97 32.97 230.4K
10:51 32.97 32.97 32.95 32.96 136.0K
10:52 32.98 32.98 32.90 32.90 215.9K
10:53 32.90 32.91 32.89 32.89 113.7K
10:54 32.88 32.91 32.88 32.91 143.7K
10:55 32.92 32.92 32.89 32.89 306.4K
10:56 32.88 32.88 32.86 32.87 86.8K
10:57 32.87 32.89 32.87 32.88 127.8K
10:58 32.87 32.88 32.86 32.86 126.9K
10:59 32.86 32.86 32.84 32.85 130.0K
11:00 32.84 33.14 32.84 33.07 1,108.9K
11:01 33.06 33.06 33.01 33.01 168.4K
11:02 33.00 33.00 32.99 33.00 94.3K
11:03 33.00 33.00 32.95 32.95 219.1K
11:04 32.95 32.96 32.95 32.96 116.9K
11:05 32.96 32.96 32.94 32.95 118.5K
11:06 32.95 32.95 32.92 32.92 248.7K
11:07 32.92 32.93 32.92 32.92 162.3K
11:08 32.92 32.94 32.92 32.94 105.8K
11:09 32.94 32.97 32.94 32.96 101.2K
11:10 32.96 32.96 32.92 32.92 219.2K
11:11 32.93 32.93 32.92 32.93 222.5K
11:12 32.96 32.96 32.96 32.96 118.0K
11:13 32.96 32.96 32.93 32.94 111.1K
11:14 32.94 32.94 32.93 32.94 79.2K
11:15 32.92 32.94 32.91 32.94 145.9K
11:16 32.95 32.97 32.95 32.97 109.8K
11:17 32.99 32.99 32.96 32.96 98.6K
11:18 32.96 32.96 32.94 32.94 63.7K
11:19 32.94 32.97 32.94 32.97 84.7K
11:20 32.97 32.97 32.96 32.96 214.7K
11:21 32.96 33.00 32.96 33.00 206.5K
11:22 33.00 33.01 33.00 33.01 100.6K
11:23 33.02 33.02 32.97 32.97 127.2K
11:24 32.96 32.97 32.96 32.97 130.7K
11:25 32.97 33.00 32.97 33.00 73.6K
11:26 33.03 33.03 33.02 33.03 185.8K
11:27 33.00 33.02 33.00 33.02 158.0K
11:28 33.03 33.03 33.03 33.03 65.5K
11:29 33.04 33.04 33.03 33.04 135.3K
11:30 33.04 33.05 33.03 33.05 145.3K
11:31 33.08 33.09 33.08 33.09 181.3K
11:32 33.09 33.11 33.09 33.11 194.0K
11:33 33.12 33.14 33.12 33.13 128.0K
11:34 33.11 33.11 33.09 33.10 101.9K
11:35 33.11 33.11 33.09 33.10 121.5K
11:36 33.08 33.09 33.08 33.09 131.7K
11:37 33.11 33.13 33.11 33.13 182.9K
11:38 33.13 33.19 33.13 33.19 302.3K
11:39 33.20 33.22 33.20 33.22 228.1K
11:40 33.24 33.24 33.21 33.21 148.6K
11:41 33.22 33.22 33.20 33.20 144.3K
11:42 33.20 33.24 33.20 33.23 208.2K
11:43 33.23 33.24 33.22 33.24 143.8K
11:44 33.26 33.28 33.26 33.28 132.3K
11:45 33.29 33.30 33.29 33.30 180.3K
11:46 33.30 33.31 33.30 33.30 210.1K
11:47 33.28 33.30 33.28 33.30 258.6K
11:48 33.32 33.32 33.32 33.32 607.0K
11:49 33.31 33.32 33.31 33.31 131.9K
11:50 33.30 33.30 33.28 33.29 124.5K
11:51 33.27 33.27 33.23 33.24 221.2K
11:52 33.22 33.23 33.22 33.23 140.2K
11:53 33.22 33.23 33.22 33.23 102.4K
11:54 33.23 33.23 33.22 33.22 163.2K
11:55 33.23 33.25 33.23 33.24 106.7K
11:56 33.24 33.25 33.24 33.25 117.7K
11:57 33.26 33.27 33.26 33.27 90.0K
11:58 33.26 33.27 33.26 33.27 149.7K
11:59 33.27 33.27 33.26 33.26 55.3K
12:00 33.27 33.27 33.27 33.27 112.5K
12:01 33.29 33.30 33.29 33.29 96.9K
12:02 33.29 33.29 33.28 33.28 87.2K
12:03 33.29 33.30 33.29 33.30 93.9K
12:04 33.30 33.30 33.29 33.30 90.2K
12:05 33.31 33.33 33.31 33.33 168.8K
12:06 33.34 33.35 33.34 33.35 131.4K
12:07 33.36 33.37 33.34 33.34 212.2K
12:08 33.35 33.35 33.33 33.34 118.4K
12:09 33.35 33.36 33.35 33.35 141.0K
12:10 33.35 33.36 33.35 33.36 128.7K
12:11 33.36 33.37 33.34 33.34 114.6K
12:12 33.34 33.35 33.34 33.35 86.7K
12:13 33.35 33.37 33.35 33.37 96.6K
12:14 33.37 33.37 33.37 33.37 75.9K
12:15 33.36 33.37 33.36 33.36 140.1K
12:16 33.35 33.37 33.35 33.37 101.9K
12:17 33.37 33.37 33.37 33.37 144.6K
12:18 33.37 33.37 33.35 33.35 193.5K
12:19 33.34 33.34 33.34 33.34 163.6K
12:20 33.34 33.34 33.32 33.32 242.2K
12:21 33.33 33.34 33.33 33.34 128.6K
12:22 33.34 33.36 33.34 33.36 79.3K
12:23 33.36 33.36 33.36 33.36 92.8K
12:24 33.37 33.37 33.34 33.34 108.6K
12:25 33.34 33.34 33.32 33.32 176.3K
12:26 33.32 33.32 33.29 33.29 207.1K
12:27 33.29 33.31 33.29 33.31 143.0K
12:28 33.31 33.32 33.31 33.31 106.9K
12:29 33.31 33.31 33.28 33.28 111.0K
12:30 33.29 33.32 33.29 33.32 72.6K
12:31 33.34 33.38 33.34 33.37 232.4K
12:32 33.38 33.38 33.38 33.38 61.8K
12:33 33.38 33.38 33.37 33.38 176.6K
12:34 33.38 33.39 33.38 33.39 303.7K
12:35 33.39 33.42 33.39 33.42 155.1K
12:36 33.41 33.44 33.41 33.44 166.2K
12:37 33.43 33.44 33.43 33.44 97.4K
12:38 33.45 33.47 33.45 33.47 117.6K
12:39 33.48 33.49 33.48 33.48 249.9K
12:40 33.47 33.47 33.46 33.46 155.7K
12:41 33.45 33.45 33.44 33.44 97.8K
12:42 33.44 33.45 33.44 33.45 160.1K
12:43 33.45 33.46 33.45 33.46 159.0K
12:44 33.47 33.47 33.47 33.47 198.8K
12:45 33.48 33.48 33.48 33.48 132.0K
12:46 33.48 33.48 33.47 33.48 77.3K
12:47 33.48 33.49 33.48 33.49 89.7K
12:48 33.49 33.51 33.49 33.51 169.6K
12:49 33.51 33.52 33.50 33.50 276.6K
12:50 33.51 33.51 33.45 33.45 303.3K
12:51 33.45 33.45 33.44 33.44 103.0K
12:52 33.44 33.45 33.44 33.45 58.4K
12:53 33.46 33.46 33.45 33.45 74.5K
12:54 33.42 33.42 33.42 33.42 129.1K
12:55 33.42 33.42 33.39 33.40 123.9K
12:56 33.42 33.43 33.39 33.39 193.5K
12:57 33.38 33.39 33.38 33.39 140.4K
12:58 33.40 33.41 33.39 33.41 116.0K
12:59 33.41 33.42 33.40 33.42 88.3K
13:00 33.41 33.43 33.41 33.43 136.2K
13:01 33.41 33.42 33.40 33.42 182.0K
13:02 33.43 33.46 33.43 33.46 196.5K
13:03 33.47 33.50 33.47 33.50 333.6K
13:04 33.51 33.52 33.51 33.52 117.0K
13:05 33.52 33.52 33.52 33.52 199.5K
13:06 33.52 33.54 33.52 33.54 189.0K
13:07 33.54 33.54 33.52 33.53 345.9K
13:08 33.52 33.52 33.49 33.49 137.4K
13:09 33.47 33.47 33.47 33.47 167.1K
13:10 33.48 33.48 33.46 33.47 125.4K
13:11 33.47 33.47 33.46 33.46 102.2K
13:12 33.46 33.47 33.46 33.46 92.1K
13:13 33.46 33.46 33.44 33.44 86.9K
13:14 33.43 33.44 33.43 33.43 180.2K
13:15 33.43 33.44 33.43 33.44 86.3K
13:16 33.44 33.46 33.44 33.46 95.0K
13:17 33.46 33.46 33.43 33.43 130.9K
13:18 33.42 33.42 33.39 33.39 156.5K
13:19 33.38 33.38 33.36 33.36 228.7K
13:20 33.36 33.36 33.35 33.35 130.8K
13:21 33.35 33.40 33.35 33.40 263.2K
13:22 33.40 33.44 33.40 33.44 161.5K
13:23 33.44 33.44 33.40 33.40 134.6K
13:24 33.41 33.41 33.40 33.40 65.2K
13:25 33.41 33.41 33.40 33.40 106.6K
13:26 33.41 33.41 33.41 33.41 44.3K
13:27 33.42 33.42 33.39 33.39 114.7K
13:28 33.39 33.39 33.37 33.37 90.7K
13:29 33.38 33.38 33.38 33.38 91.7K
13:30 33.38 33.40 33.38 33.40 69.4K
13:31 33.40 33.40 33.35 33.35 155.0K
13:32 33.33 33.36 33.33 33.36 170.2K
13:33 33.37 33.37 33.37 33.37 89.1K
13:34 33.37 33.39 33.37 33.39 84.5K
13:35 33.40 33.40 33.39 33.40 161.3K
13:36 33.40 33.44 33.40 33.44 198.4K
13:37 33.44 33.48 33.44 33.48 139.5K
13:38 33.48 33.48 33.47 33.47 121.3K
13:39 33.48 33.52 33.48 33.52 154.2K
13:40 33.54 33.57 33.54 33.57 306.0K
13:41 33.56 33.56 33.53 33.53 297.5K
13:42 33.55 33.58 33.55 33.58 241.8K
13:43 33.60 33.65 33.60 33.65 236.6K
13:44 33.66 33.68 33.66 33.67 176.7K
13:45 33.67 33.67 33.65 33.65 95.2K
13:46 33.65 33.65 33.64 33.64 172.7K
13:47 33.64 33.64 33.60 33.60 777.8K
13:48 33.61 33.64 33.61 33.64 123.8K
13:49 33.65 33.67 33.65 33.67 143.0K
13:50 33.67 33.68 33.66 33.68 136.0K
13:51 33.70 33.71 33.70 33.70 80.1K
13:52 33.70 33.72 33.70 33.71 183.1K
13:53 33.71 33.73 33.71 33.73 139.3K
13:54 33.76 33.79 33.76 33.79 246.8K
13:55 33.78 33.78 33.77 33.77 175.2K
13:56 33.77 33.79 33.77 33.77 167.6K
13:57 33.76 33.78 33.76 33.78 132.1K
13:58 33.79 33.79 33.77 33.77 108.3K
13:59 33.75 33.75 33.74 33.75 153.9K
14:00 33.76 33.76 33.76 33.76 177.5K
14:01 33.75 33.75 33.73 33.73 81.2K
14:02 33.76 33.76 33.75 33.75 133.6K
14:03 33.74 33.74 33.72 33.73 176.2K
14:04 33.74 33.75 33.74 33.75 180.4K
14:05 33.75 33.75 33.75 33.75 87.1K
14:06 33.75 33.75 33.71 33.71 238.9K
14:07 33.71 33.71 33.69 33.70 142.3K
14:08 33.71 33.73 33.71 33.73 110.2K
14:09 33.73 33.73 33.70 33.70 93.2K
14:10 33.70 33.70 33.67 33.67 226.2K
14:11 33.67 33.72 33.67 33.72 138.5K
14:12 33.72 33.72 33.72 33.72 124.2K
14:13 33.72 33.72 33.71 33.71 100.8K
14:14 33.71 33.71 33.70 33.70 83.7K
14:15 33.69 33.70 33.69 33.70 86.1K
14:16 33.69 33.69 33.68 33.68 111.9K
14:17 33.67 33.67 33.64 33.64 124.6K
14:18 33.65 33.65 33.64 33.64 91.4K
14:19 33.64 33.64 33.60 33.61 140.6K
14:20 33.62 33.64 33.62 33.64 80.5K
14:21 33.63 33.63 33.60 33.60 284.5K
14:22 33.61 33.64 33.61 33.64 100.3K
14:23 33.64 33.65 33.63 33.63 142.4K
14:24 33.64 33.65 33.64 33.65 82.2K
14:25 33.65 33.65 33.63 33.63 104.3K
14:26 33.63 33.64 33.63 33.64 70.8K
14:27 33.63 33.63 33.59 33.60 212.3K
14:28 33.60 33.62 33.60 33.62 98.6K
14:29 33.63 33.66 33.63 33.66 87.0K
14:30 33.65 33.66 33.65 33.66 95.0K
14:31 33.66 33.66 33.64 33.64 98.2K
14:32 33.64 33.64 33.64 33.64 51.8K
14:33 33.64 33.65 33.64 33.65 92.0K
14:34 33.65 33.65 33.63 33.63 123.0K
14:35 33.63 33.63 33.63 33.63 96.7K
14:36 33.65 33.67 33.65 33.67 142.6K
14:37 33.67 33.68 33.67 33.67 124.3K
14:38 33.66 33.66 33.64 33.64 123.5K
14:39 33.64 33.66 33.64 33.66 60.1K
14:40 33.66 33.68 33.66 33.68 103.6K
14:41 33.68 33.68 33.68 33.68 97.8K
14:42 33.67 33.67 33.66 33.66 89.7K
14:43 33.66 33.66 33.66 33.66 84.1K
14:44 33.66 33.66 33.66 33.66 98.5K
14:45 33.66 33.68 33.66 33.68 178.3K
14:46 33.68 33.69 33.68 33.68 90.2K
14:47 33.68 33.68 33.67 33.68 54.8K
14:48 33.68 33.70 33.68 33.70 146.2K
14:49 33.70 33.70 33.69 33.70 124.7K
14:50 33.69 33.69 33.69 33.69 118.6K
14:51 33.69 33.69 33.65 33.65 128.9K
14:52 33.65 33.65 33.60 33.62 210.2K
14:53 33.64 33.65 33.63 33.65 96.2K
14:54 33.64 33.67 33.64 33.67 181.7K
14:55 33.67 33.67 33.66 33.67 89.9K
14:56 33.66 33.67 33.66 33.66 63.0K
14:57 33.66 33.66 33.64 33.64 159.5K
14:58 33.63 33.63 33.62 33.63 105.0K
14:59 33.63 33.63 33.60 33.60 115.3K
15:00 33.60 33.62 33.60 33.62 127.4K
15:01 33.62 33.62 33.60 33.61 179.0K
15:02 33.61 33.65 33.61 33.65 220.2K
15:03 33.66 33.67 33.66 33.67 158.3K
15:04 33.67 33.69 33.67 33.69 97.0K
15:05 33.69 33.69 33.65 33.65 154.6K
15:06 33.65 33.68 33.65 33.68 175.8K
15:07 33.69 33.70 33.69 33.70 105.8K
15:08 33.70 33.70 33.70 33.70 105.3K
15:09 33.71 33.72 33.71 33.72 120.9K
15:10 33.72 33.72 33.70 33.70 105.5K
15:11 33.71 33.71 33.70 33.70 119.6K
15:12 33.70 33.70 33.70 33.70 104.3K
15:13 33.70 33.71 33.70 33.71 83.8K
15:14 33.72 33.73 33.72 33.73 132.7K
15:15 33.73 33.73 33.69 33.69 261.8K
15:16 33.68 33.68 33.65 33.65 151.6K
15:17 33.65 33.65 33.63 33.63 106.5K
15:18 33.63 33.64 33.63 33.64 99.6K
15:19 33.66 33.68 33.66 33.68 166.1K
15:20 33.68 33.68 33.68 33.68 123.6K
15:21 33.69 33.69 33.68 33.68 215.2K
15:22 33.69 33.69 33.67 33.68 157.1K
15:23 33.68 33.68 33.67 33.68 118.8K
15:24 33.68 33.69 33.68 33.69 97.3K
15:25 33.69 33.69 33.67 33.67 158.0K
15:26 33.66 33.66 33.63 33.63 213.2K
15:27 33.64 33.64 33.64 33.64 233.5K
15:28 33.63 33.63 33.61 33.61 229.2K
15:29 33.60 33.61 33.60 33.61 172.9K
15:30 33.60 33.61 33.60 33.60 201.4K
15:31 33.60 33.60 33.59 33.59 173.7K
15:32 33.58 33.58 33.57 33.58 159.8K
15:33 33.58 33.60 33.58 33.60 191.7K
15:34 33.59 33.59 33.58 33.58 169.2K
15:35 33.57 33.57 33.51 33.51 523.8K
15:36 33.52 33.53 33.52 33.52 164.0K
15:37 33.52 33.52 33.49 33.49 206.2K
15:38 33.49 33.51 33.49 33.51 164.8K
15:39 33.52 33.52 33.51 33.52 375.0K
15:40 33.52 33.53 33.52 33.53 205.4K
15:41 33.52 33.56 33.52 33.56 256.2K
15:42 33.57 33.57 33.55 33.55 202.4K
15:43 33.56 33.56 33.56 33.56 183.9K
15:44 33.56 33.57 33.56 33.57 309.9K
15:45 33.57 33.58 33.57 33.57 275.0K
15:46 33.56 33.58 33.56 33.58 222.8K
15:47 33.58 33.58 33.57 33.57 297.1K
15:48 33.58 33.58 33.58 33.58 171.6K
15:49 33.57 33.58 33.57 33.58 181.0K
15:50 33.59 33.59 33.58 33.58 870.3K
15:51 33.58 33.59 33.58 33.59 301.4K
15:52 33.57 33.57 33.55 33.55 442.1K
15:53 33.56 33.56 33.54 33.55 443.3K
15:54 33.55 33.58 33.55 33.58 500.6K
15:55 33.57 33.57 33.57 33.57 530.9K
15:56 33.57 33.57 33.55 33.55 789.2K
15:57 33.55 33.55 33.51 33.51 964.5K
15:58 33.51 33.51 33.50 33.50 976.3K
15:59 33.51 33.51 33.50 33.50 1,624.8K
16:00 33.52 33.53 33.52 33.53 22,493.7K
16:01 33.53 33.53 33.53 33.53 150.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据