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 33.82 33.93 33.82 33.93 2,649.9K
09:31 33.95 34.13 33.95 34.13 1,031.7K
09:32 34.09 34.14 34.09 34.14 550.8K
09:33 34.16 34.17 34.15 34.17 570.3K
09:34 34.15 34.15 34.12 34.12 454.6K
09:35 34.17 34.17 34.11 34.11 473.2K
09:36 34.09 34.09 34.02 34.02 481.8K
09:37 34.00 34.15 34.00 34.15 654.5K
09:38 34.27 34.32 34.27 34.28 755.5K
09:39 34.30 34.30 34.25 34.25 399.1K
09:40 34.19 34.19 34.16 34.16 358.6K
09:41 34.21 34.27 34.20 34.27 639.1K
09:42 34.31 34.44 34.31 34.40 827.6K
09:43 34.40 34.40 34.35 34.35 305.8K
09:44 34.37 34.43 34.37 34.43 222.4K
09:45 34.43 34.49 34.41 34.49 727.5K
09:46 34.50 34.51 34.49 34.51 282.8K
09:47 34.54 34.57 34.52 34.57 700.7K
09:48 34.57 34.58 34.57 34.57 394.1K
09:49 34.53 34.56 34.53 34.56 273.8K
09:50 34.56 34.62 34.56 34.56 364.9K
09:51 34.56 34.62 34.56 34.62 411.6K
09:52 34.62 34.62 34.52 34.52 471.1K
09:53 34.53 34.54 34.51 34.51 236.6K
09:54 34.50 34.50 34.49 34.49 220.3K
09:55 34.48 34.48 34.41 34.41 256.8K
09:56 34.41 34.43 34.41 34.43 749.3K
09:57 34.43 34.46 34.43 34.45 389.5K
09:58 34.45 34.45 34.41 34.41 172.3K
09:59 34.42 34.44 34.42 34.44 308.7K
10:00 34.48 34.51 34.47 34.48 815.8K
10:01 34.46 34.46 34.43 34.43 215.7K
10:02 34.42 34.42 34.38 34.39 345.5K
10:03 34.40 34.40 34.38 34.38 506.1K
10:04 34.40 34.42 34.40 34.42 233.2K
10:05 34.42 34.42 34.36 34.39 360.6K
10:06 34.39 34.39 34.38 34.39 194.0K
10:07 34.40 34.40 34.34 34.34 296.8K
10:08 34.34 34.35 34.33 34.33 196.4K
10:09 34.33 34.33 34.33 34.33 202.0K
10:10 34.33 34.34 34.29 34.29 372.0K
10:11 34.32 34.33 34.30 34.32 391.2K
10:12 34.30 34.31 34.30 34.31 431.9K
10:13 34.31 34.34 34.31 34.34 280.4K
10:14 34.32 34.33 34.31 34.32 308.1K
10:15 34.32 34.32 34.29 34.29 300.6K
10:16 34.31 34.31 34.24 34.24 449.9K
10:17 34.25 34.28 34.25 34.28 260.5K
10:18 34.29 34.30 34.29 34.29 289.9K
10:19 34.29 34.31 34.29 34.30 283.4K
10:20 34.30 34.30 34.30 34.30 372.2K
10:21 34.32 34.32 34.28 34.28 316.9K
10:22 34.27 34.32 34.27 34.32 427.6K
10:23 34.33 34.38 34.33 34.37 393.3K
10:24 34.41 34.46 34.41 34.46 419.0K
10:25 34.45 34.45 34.42 34.43 329.8K
10:26 34.42 34.44 34.42 34.42 336.9K
10:27 34.41 34.42 34.39 34.39 293.2K
10:28 34.38 34.39 34.38 34.39 232.2K
10:29 34.39 34.41 34.39 34.41 182.0K
10:30 34.41 34.44 34.41 34.43 244.5K
10:31 34.46 34.52 34.46 34.50 372.8K
10:32 34.49 34.51 34.49 34.51 205.7K
10:33 34.51 34.51 34.50 34.50 237.2K
10:34 34.49 34.49 34.48 34.48 332.0K
10:35 34.49 34.50 34.49 34.50 227.2K
10:36 34.49 34.49 34.47 34.48 279.6K
10:37 34.47 34.47 34.46 34.46 178.5K
10:38 34.46 34.50 34.46 34.49 155.8K
10:39 34.51 34.54 34.51 34.54 323.7K
10:40 34.55 34.56 34.53 34.53 269.3K
10:41 34.54 34.54 34.53 34.53 125.6K
10:42 34.52 34.54 34.51 34.54 215.6K
10:43 34.57 34.60 34.57 34.60 235.9K
10:44 34.59 34.60 34.58 34.60 207.1K
10:45 34.61 34.67 34.61 34.67 214.0K
10:46 34.67 34.70 34.67 34.69 255.8K
10:47 34.69 34.70 34.69 34.70 120.5K
10:48 34.72 34.72 34.71 34.71 335.3K
10:49 34.69 34.73 34.69 34.73 139.2K
10:50 34.73 34.73 34.71 34.71 138.3K
10:51 34.69 34.69 34.66 34.66 165.9K
10:52 34.67 34.71 34.67 34.71 287.8K
10:53 34.70 34.70 34.69 34.69 177.8K
10:54 34.67 34.68 34.66 34.68 133.0K
10:55 34.68 34.68 34.67 34.67 98.5K
10:56 34.67 34.67 34.66 34.66 178.4K
10:57 34.64 34.64 34.61 34.61 277.6K
10:58 34.59 34.61 34.58 34.61 201.7K
10:59 34.61 34.63 34.61 34.63 112.5K
11:00 34.63 34.63 34.57 34.57 442.0K
11:01 34.61 34.68 34.61 34.68 325.2K
11:02 34.65 34.65 34.62 34.62 337.1K
11:03 34.60 34.61 34.60 34.60 145.1K
11:04 34.60 34.65 34.60 34.65 128.8K
11:05 34.65 34.67 34.65 34.66 148.2K
11:06 34.65 34.67 34.65 34.67 98.4K
11:07 34.69 34.70 34.69 34.70 179.7K
11:08 34.70 34.70 34.67 34.67 195.9K
11:09 34.68 34.69 34.67 34.69 227.4K
11:10 34.68 34.68 34.65 34.65 184.2K
11:11 34.65 34.65 34.62 34.62 112.9K
11:12 34.62 34.62 34.61 34.61 157.2K
11:13 34.61 34.61 34.57 34.57 203.3K
11:14 34.57 34.58 34.57 34.58 124.9K
11:15 34.56 34.56 34.53 34.53 185.4K
11:16 34.52 34.52 34.50 34.50 382.1K
11:17 34.49 34.49 34.49 34.49 290.3K
11:18 34.49 34.50 34.49 34.49 207.6K
11:19 34.49 34.49 34.47 34.47 182.5K
11:20 34.47 34.47 34.44 34.44 246.2K
11:21 34.44 34.45 34.43 34.45 78.9K
11:22 34.46 34.46 34.45 34.45 182.4K
11:23 34.46 34.46 34.37 34.40 604.7K
11:24 34.41 34.45 34.41 34.45 204.8K
11:25 34.45 34.46 34.44 34.44 120.1K
11:26 34.44 34.44 34.41 34.41 125.9K
11:27 34.41 34.41 34.39 34.39 185.5K
11:28 34.40 34.40 34.37 34.37 169.0K
11:29 34.36 34.36 34.32 34.32 270.4K
11:30 34.33 34.39 34.33 34.39 181.4K
11:31 34.37 34.37 34.35 34.35 158.7K
11:32 34.34 34.34 34.32 34.32 170.5K
11:33 34.30 34.30 34.29 34.29 200.1K
11:34 34.31 34.32 34.31 34.32 186.8K
11:35 34.33 34.35 34.33 34.33 162.1K
11:36 34.35 34.38 34.35 34.37 208.3K
11:37 34.36 34.38 34.36 34.38 79.6K
11:38 34.38 34.40 34.38 34.40 112.2K
11:39 34.41 34.41 34.41 34.41 113.0K
11:40 34.40 34.43 34.40 34.43 165.5K
11:41 34.43 34.47 34.43 34.47 128.1K
11:42 34.48 34.49 34.47 34.49 156.5K
11:43 34.48 34.49 34.48 34.49 103.8K
11:44 34.49 34.51 34.48 34.51 129.4K
11:45 34.53 34.54 34.53 34.54 177.6K
11:46 34.55 34.55 34.53 34.53 109.3K
11:47 34.53 34.53 34.51 34.51 103.3K
11:48 34.51 34.51 34.50 34.50 192.7K
11:49 34.49 34.50 34.49 34.49 164.2K
11:50 34.48 34.49 34.48 34.48 88.6K
11:51 34.51 34.52 34.51 34.51 154.5K
11:52 34.50 34.50 34.49 34.49 116.9K
11:53 34.50 34.50 34.48 34.48 74.3K
11:54 34.49 34.50 34.49 34.50 105.6K
11:55 34.50 34.53 34.50 34.53 189.4K
11:56 34.54 34.55 34.54 34.55 140.7K
11:57 34.55 34.56 34.55 34.56 56.6K
11:58 34.57 34.58 34.57 34.58 59.9K
11:59 34.57 34.58 34.57 34.58 238.7K
12:00 34.58 34.59 34.58 34.59 83.7K
12:01 34.58 34.59 34.58 34.58 102.2K
12:02 34.57 34.57 34.56 34.57 78.0K
12:03 34.57 34.59 34.56 34.59 187.6K
12:04 34.60 34.62 34.60 34.61 112.2K
12:05 34.61 34.62 34.61 34.61 73.8K
12:06 34.62 34.62 34.60 34.60 86.4K
12:07 34.60 34.60 34.60 34.60 67.9K
12:08 34.60 34.61 34.60 34.61 59.0K
12:09 34.61 34.61 34.57 34.57 79.1K
12:10 34.57 34.59 34.57 34.59 123.5K
12:11 34.60 34.62 34.60 34.61 136.0K
12:12 34.60 34.60 34.59 34.59 82.4K
12:13 34.58 34.60 34.58 34.60 97.3K
12:14 34.60 34.60 34.60 34.60 69.0K
12:15 34.60 34.61 34.60 34.61 150.1K
12:16 34.61 34.63 34.61 34.63 130.6K
12:17 34.63 34.63 34.61 34.61 83.8K
12:18 34.61 34.61 34.59 34.59 167.0K
12:19 34.58 34.58 34.57 34.57 101.4K
12:20 34.57 34.57 34.56 34.56 91.3K
12:21 34.56 34.56 34.55 34.56 62.7K
12:22 34.55 34.55 34.55 34.55 193.8K
12:23 34.55 34.58 34.55 34.58 138.6K
12:24 34.57 34.58 34.57 34.58 68.3K
12:25 34.58 34.58 34.57 34.58 100.7K
12:26 34.58 34.58 34.56 34.56 156.6K
12:27 34.55 34.58 34.55 34.58 158.7K
12:28 34.58 34.61 34.58 34.61 223.8K
12:29 34.63 34.68 34.63 34.68 223.0K
12:30 34.69 34.69 34.69 34.69 94.7K
12:31 34.69 34.69 34.69 34.69 139.7K
12:32 34.69 34.69 34.68 34.68 92.1K
12:33 34.67 34.68 34.67 34.68 96.3K
12:34 34.69 34.70 34.69 34.70 120.9K
12:35 34.70 34.71 34.70 34.71 40.8K
12:36 34.74 34.78 34.74 34.78 181.4K
12:37 34.79 34.81 34.79 34.81 149.4K
12:38 34.81 34.82 34.81 34.81 162.6K
12:39 34.82 34.82 34.80 34.82 79.4K
12:40 34.81 34.83 34.81 34.82 156.6K
12:41 34.82 34.82 34.82 34.82 67.6K
12:42 34.82 34.82 34.82 34.82 117.3K
12:43 34.80 34.81 34.80 34.81 77.9K
12:44 34.81 34.83 34.81 34.83 127.5K
12:45 34.83 34.83 34.83 34.83 85.2K
12:46 34.83 34.83 34.82 34.82 74.4K
12:47 34.82 34.83 34.82 34.83 67.3K
12:48 34.83 34.83 34.80 34.80 116.7K
12:49 34.80 34.80 34.79 34.79 109.8K
12:50 34.80 34.80 34.77 34.78 121.5K
12:51 34.78 34.78 34.77 34.78 58.4K
12:52 34.78 34.78 34.78 34.78 42.2K
12:53 34.77 34.77 34.77 34.77 56.4K
12:54 34.77 34.77 34.76 34.76 80.1K
12:55 34.76 34.76 34.76 34.76 66.3K
12:56 34.77 34.78 34.77 34.78 76.4K
12:57 34.78 34.79 34.78 34.79 80.2K
12:58 34.80 34.80 34.78 34.78 83.7K
12:59 34.78 34.78 34.78 34.78 61.2K
13:00 34.76 34.76 34.66 34.72 592.8K
13:01 34.74 34.78 34.74 34.78 174.5K
13:02 34.78 34.79 34.78 34.79 169.6K
13:03 34.78 34.80 34.78 34.80 68.0K
13:04 34.80 34.80 34.80 34.80 48.0K
13:05 34.79 34.79 34.79 34.79 59.2K
13:06 34.79 34.79 34.78 34.79 54.4K
13:07 34.80 34.80 34.79 34.80 89.4K
13:08 34.80 34.81 34.80 34.81 93.8K
13:09 34.81 34.81 34.81 34.81 98.9K
13:10 34.80 34.80 34.78 34.78 126.5K
13:11 34.78 34.78 34.76 34.76 84.7K
13:12 34.76 34.76 34.76 34.76 53.2K
13:13 34.75 34.75 34.74 34.74 96.6K
13:14 34.74 34.74 34.73 34.73 58.4K
13:15 34.73 34.73 34.70 34.70 138.2K
13:16 34.70 34.71 34.70 34.71 72.1K
13:17 34.72 34.73 34.72 34.72 78.5K
13:18 34.73 34.75 34.73 34.75 97.0K
13:19 34.75 34.75 34.75 34.75 111.2K
13:20 34.73 34.74 34.73 34.74 62.7K
13:21 34.74 34.74 34.73 34.74 119.8K
13:22 34.73 34.73 34.72 34.72 63.6K
13:23 34.72 34.72 34.71 34.71 55.2K
13:24 34.69 34.69 34.69 34.69 154.4K
13:25 34.70 34.70 34.68 34.68 80.6K
13:26 34.69 34.69 34.67 34.67 65.7K
13:27 34.66 34.66 34.66 34.66 60.8K
13:28 34.66 34.67 34.66 34.67 34.0K
13:29 34.65 34.65 34.62 34.62 166.9K
13:30 34.62 34.62 34.62 34.62 97.6K
13:31 34.62 34.62 34.61 34.61 90.7K
13:32 34.61 34.61 34.60 34.60 97.4K
13:33 34.59 34.59 34.57 34.57 98.7K
13:34 34.57 34.57 34.56 34.56 143.5K
13:35 34.57 34.60 34.57 34.59 210.5K
13:36 34.59 34.59 34.58 34.58 145.6K
13:37 34.58 34.58 34.56 34.56 82.0K
13:38 34.56 34.56 34.56 34.56 56.9K
13:39 34.57 34.57 34.56 34.56 79.8K
13:40 34.57 34.57 34.56 34.56 105.3K
13:41 34.56 34.57 34.55 34.57 123.8K
13:42 34.58 34.58 34.58 34.58 38.7K
13:43 34.58 34.59 34.58 34.59 86.3K
13:44 34.59 34.64 34.59 34.64 144.0K
13:45 34.65 34.65 34.63 34.63 125.3K
13:46 34.63 34.63 34.63 34.63 70.6K
13:47 34.63 34.63 34.62 34.62 81.0K
13:48 34.62 34.63 34.62 34.63 52.0K
13:49 34.63 34.63 34.63 34.63 60.7K
13:50 34.64 34.65 34.64 34.65 39.8K
13:51 34.65 34.65 34.63 34.64 126.7K
13:52 34.64 34.66 34.64 34.66 93.4K
13:53 34.66 34.68 34.66 34.68 122.5K
13:54 34.69 34.71 34.69 34.71 167.2K
13:55 34.71 34.71 34.70 34.70 68.3K
13:56 34.70 34.71 34.70 34.71 150.3K
13:57 34.71 34.71 34.70 34.70 75.1K
13:58 34.71 34.72 34.71 34.72 42.8K
13:59 34.71 34.72 34.71 34.72 164.6K
14:00 34.71 34.72 34.71 34.72 158.8K
14:01 34.72 34.73 34.72 34.73 54.9K
14:02 34.73 34.73 34.73 34.73 114.3K
14:03 34.73 34.73 34.70 34.70 178.1K
14:04 34.70 34.71 34.70 34.71 57.3K
14:05 34.71 34.72 34.71 34.72 165.8K
14:06 34.72 34.72 34.71 34.71 68.3K
14:07 34.71 34.71 34.70 34.71 52.1K
14:08 34.71 34.71 34.71 34.71 41.0K
14:09 34.71 34.71 34.71 34.71 70.2K
14:10 34.71 34.71 34.70 34.70 90.6K
14:11 34.71 34.72 34.71 34.72 121.1K
14:12 34.72 34.73 34.72 34.73 192.2K
14:13 34.73 34.75 34.73 34.75 125.2K
14:14 34.75 34.75 34.71 34.71 375.8K
14:15 34.72 34.74 34.72 34.74 76.3K
14:16 34.75 34.76 34.75 34.76 130.0K
14:17 34.76 34.76 34.75 34.75 72.0K
14:18 34.75 34.75 34.73 34.73 54.1K
14:19 34.73 34.73 34.73 34.73 121.3K
14:20 34.73 34.73 34.72 34.73 47.6K
14:21 34.73 34.74 34.73 34.74 85.0K
14:22 34.74 34.74 34.71 34.71 95.6K
14:23 34.69 34.69 34.63 34.63 343.6K
14:24 34.63 34.63 34.62 34.63 130.3K
14:25 34.63 34.64 34.63 34.64 119.7K
14:26 34.64 34.65 34.64 34.64 114.3K
14:27 34.64 34.66 34.64 34.66 44.2K
14:28 34.66 34.66 34.64 34.64 95.2K
14:29 34.64 34.64 34.60 34.60 159.1K
14:30 34.61 34.63 34.61 34.63 94.2K
14:31 34.63 34.64 34.63 34.64 136.5K
14:32 34.65 34.67 34.65 34.67 84.6K
14:33 34.67 34.67 34.65 34.65 185.6K
14:34 34.65 34.65 34.65 34.65 54.5K
14:35 34.65 34.65 34.65 34.65 71.9K
14:36 34.65 34.66 34.65 34.66 66.2K
14:37 34.66 34.69 34.66 34.69 114.0K
14:38 34.69 34.69 34.69 34.69 79.4K
14:39 34.70 34.70 34.70 34.70 63.3K
14:40 34.70 34.70 34.67 34.67 227.8K
14:41 34.67 34.67 34.66 34.66 28.7K
14:42 34.65 34.65 34.62 34.62 105.1K
14:43 34.63 34.63 34.62 34.62 95.7K
14:44 34.62 34.62 34.61 34.61 38.1K
14:45 34.60 34.60 34.59 34.59 181.5K
14:46 34.59 34.59 34.58 34.58 97.7K
14:47 34.58 34.60 34.58 34.60 75.8K
14:48 34.60 34.61 34.60 34.61 46.4K
14:49 34.61 34.61 34.60 34.60 44.2K
14:50 34.61 34.61 34.60 34.60 79.1K
14:51 34.61 34.61 34.61 34.61 103.4K
14:52 34.61 34.61 34.60 34.61 63.4K
14:53 34.61 34.61 34.60 34.60 99.9K
14:54 34.59 34.59 34.58 34.58 75.6K
14:55 34.57 34.57 34.57 34.57 119.8K
14:56 34.58 34.61 34.58 34.61 121.4K
14:57 34.62 34.62 34.60 34.60 61.0K
14:58 34.60 34.60 34.60 34.60 112.4K
14:59 34.59 34.59 34.57 34.57 92.4K
15:00 34.56 34.58 34.55 34.58 325.0K
15:01 34.59 34.60 34.59 34.60 90.4K
15:02 34.59 34.59 34.58 34.58 56.7K
15:03 34.58 34.58 34.58 34.58 54.4K
15:04 34.58 34.58 34.57 34.57 138.3K
15:05 34.58 34.61 34.58 34.61 121.8K
15:06 34.60 34.61 34.60 34.61 54.2K
15:07 34.60 34.60 34.60 34.60 97.3K
15:08 34.61 34.62 34.61 34.61 71.1K
15:09 34.61 34.61 34.60 34.60 78.2K
15:10 34.61 34.62 34.61 34.62 181.8K
15:11 34.62 34.62 34.61 34.61 51.1K
15:12 34.61 34.61 34.60 34.60 60.0K
15:13 34.60 34.60 34.59 34.59 75.1K
15:14 34.59 34.59 34.58 34.58 52.4K
15:15 34.57 34.57 34.56 34.56 127.6K
15:16 34.55 34.55 34.54 34.55 118.5K
15:17 34.55 34.55 34.54 34.55 106.7K
15:18 34.55 34.55 34.54 34.54 66.4K
15:19 34.54 34.54 34.53 34.53 87.5K
15:20 34.53 34.53 34.51 34.51 86.0K
15:21 34.50 34.50 34.49 34.50 360.5K
15:22 34.50 34.50 34.50 34.50 147.9K
15:23 34.50 34.50 34.48 34.48 173.9K
15:24 34.48 34.48 34.48 34.48 73.0K
15:25 34.47 34.47 34.47 34.47 57.7K
15:26 34.48 34.48 34.48 34.48 130.3K
15:27 34.48 34.48 34.48 34.48 134.8K
15:28 34.49 34.50 34.49 34.50 168.0K
15:29 34.49 34.49 34.49 34.49 194.8K
15:30 34.50 34.51 34.50 34.51 160.5K
15:31 34.52 34.54 34.52 34.54 184.6K
15:32 34.53 34.53 34.50 34.50 295.6K
15:33 34.48 34.50 34.48 34.50 230.7K
15:34 34.51 34.51 34.49 34.49 138.6K
15:35 34.49 34.49 34.48 34.48 177.7K
15:36 34.48 34.48 34.46 34.47 96.6K
15:37 34.47 34.47 34.46 34.46 141.1K
15:38 34.45 34.47 34.45 34.46 216.6K
15:39 34.46 34.46 34.45 34.45 88.6K
15:40 34.45 34.47 34.45 34.47 115.9K
15:41 34.47 34.49 34.47 34.49 183.7K
15:42 34.49 34.50 34.49 34.50 236.9K
15:43 34.49 34.51 34.49 34.51 148.5K
15:44 34.51 34.53 34.51 34.53 150.4K
15:45 34.53 34.55 34.53 34.55 197.4K
15:46 34.54 34.54 34.51 34.51 229.3K
15:47 34.51 34.52 34.51 34.52 161.7K
15:48 34.52 34.53 34.52 34.53 173.7K
15:49 34.53 34.53 34.52 34.53 226.0K
15:50 34.55 34.59 34.55 34.58 1,018.3K
15:51 34.58 34.58 34.54 34.54 450.0K
15:52 34.54 34.55 34.54 34.55 282.2K
15:53 34.56 34.56 34.55 34.56 334.4K
15:54 34.57 34.59 34.57 34.59 736.4K
15:55 34.59 34.59 34.57 34.58 622.8K
15:56 34.57 34.58 34.57 34.58 707.7K
15:57 34.57 34.58 34.57 34.57 836.7K
15:58 34.56 34.58 34.56 34.58 790.4K
15:59 34.57 34.57 34.55 34.55 1,633.9K
16:00 34.56 34.56 34.56 34.56 14,044.9K
16:01 34.56 34.56 34.56 34.56 28.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据