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 35.79 36.01 35.79 36.01 2,148.1K
09:31 36.02 36.02 35.91 35.91 324.4K
09:32 35.89 35.93 35.89 35.93 316.9K
09:33 35.88 35.89 35.85 35.85 267.5K
09:34 35.82 35.84 35.82 35.84 233.0K
09:35 35.86 35.86 35.85 35.86 276.4K
09:36 35.85 35.85 35.77 35.77 270.4K
09:37 35.77 35.77 35.76 35.76 117.9K
09:38 35.77 35.81 35.77 35.81 150.3K
09:39 35.80 35.80 35.78 35.78 110.5K
09:40 35.77 35.77 35.74 35.74 228.7K
09:41 35.73 35.73 35.70 35.71 289.9K
09:42 35.74 35.77 35.74 35.77 125.4K
09:43 35.77 35.77 35.76 35.76 162.0K
09:44 35.75 35.75 35.71 35.71 240.0K
09:45 35.71 35.71 35.71 35.71 179.5K
09:46 35.70 35.70 35.69 35.69 130.5K
09:47 35.68 35.69 35.67 35.69 358.2K
09:48 35.69 35.72 35.69 35.72 130.7K
09:49 35.71 35.71 35.69 35.69 211.9K
09:50 35.66 35.66 35.62 35.62 267.5K
09:51 35.63 35.65 35.62 35.64 159.5K
09:52 35.64 35.64 35.63 35.64 184.2K
09:53 35.63 35.63 35.62 35.62 218.5K
09:54 35.63 35.66 35.63 35.64 180.5K
09:55 35.65 35.65 35.63 35.63 182.7K
09:56 35.64 35.64 35.63 35.63 221.9K
09:57 35.63 35.63 35.62 35.63 209.4K
09:58 35.63 35.63 35.61 35.61 187.1K
09:59 35.62 35.63 35.62 35.62 131.9K
10:00 35.62 35.62 35.59 35.59 191.4K
10:01 35.59 35.61 35.59 35.61 129.6K
10:02 35.62 35.62 35.59 35.59 158.8K
10:03 35.60 35.60 35.59 35.60 111.3K
10:04 35.61 35.65 35.61 35.65 224.0K
10:05 35.66 35.66 35.64 35.65 190.8K
10:06 35.66 35.67 35.66 35.67 215.8K
10:07 35.68 35.69 35.68 35.69 429.9K
10:08 35.69 35.69 35.69 35.69 657.9K
10:09 35.69 35.69 35.69 35.69 120.0K
10:10 35.69 35.69 35.67 35.67 155.1K
10:11 35.65 35.67 35.64 35.67 258.6K
10:12 35.67 35.68 35.67 35.67 179.3K
10:13 35.68 35.68 35.66 35.66 318.9K
10:14 35.65 35.66 35.64 35.64 197.0K
10:15 35.63 35.63 35.62 35.62 356.3K
10:16 35.62 35.62 35.61 35.61 124.1K
10:17 35.61 35.61 35.60 35.61 165.8K
10:18 35.61 35.61 35.59 35.61 247.4K
10:19 35.62 35.65 35.62 35.65 577.1K
10:20 35.65 35.66 35.65 35.65 152.1K
10:21 35.66 35.68 35.66 35.68 245.2K
10:22 35.68 35.69 35.67 35.68 268.3K
10:23 35.68 35.68 35.65 35.65 203.9K
10:24 35.65 35.65 35.64 35.64 99.4K
10:25 35.65 35.67 35.65 35.67 172.5K
10:26 35.68 35.69 35.68 35.69 387.7K
10:27 35.69 35.69 35.67 35.68 115.9K
10:28 35.69 35.70 35.69 35.70 185.4K
10:29 35.69 35.69 35.67 35.67 180.6K
10:30 35.70 35.71 35.70 35.71 132.8K
10:31 35.72 35.77 35.72 35.77 277.4K
10:32 35.78 35.80 35.78 35.79 229.1K
10:33 35.78 35.79 35.78 35.79 147.2K
10:34 35.77 35.77 35.74 35.74 163.4K
10:35 35.73 35.73 35.71 35.71 112.3K
10:36 35.71 35.71 35.70 35.70 138.4K
10:37 35.71 35.71 35.70 35.70 200.0K
10:38 35.69 35.69 35.64 35.64 189.3K
10:39 35.62 35.62 35.62 35.62 122.2K
10:40 35.62 35.63 35.61 35.63 167.5K
10:41 35.62 35.64 35.62 35.64 137.3K
10:42 35.65 35.65 35.65 35.65 76.6K
10:43 35.66 35.68 35.66 35.68 139.3K
10:44 35.69 35.74 35.69 35.74 150.3K
10:45 35.74 35.76 35.74 35.76 251.2K
10:46 35.79 35.79 35.78 35.79 125.6K
10:47 35.80 35.82 35.80 35.82 110.2K
10:48 35.83 35.83 35.82 35.82 94.4K
10:49 35.84 35.87 35.84 35.86 140.8K
10:50 35.86 35.87 35.86 35.87 109.6K
10:51 35.86 35.88 35.86 35.88 79.8K
10:52 35.88 35.90 35.88 35.89 145.7K
10:53 35.90 35.90 35.89 35.89 114.3K
10:54 35.87 35.87 35.86 35.86 193.9K
10:55 35.85 35.85 35.84 35.84 94.4K
10:56 35.84 35.84 35.84 35.84 54.8K
10:57 35.83 35.84 35.83 35.83 92.8K
10:58 35.83 35.85 35.83 35.85 110.2K
10:59 35.85 35.85 35.85 35.85 116.1K
11:00 35.85 35.85 35.83 35.84 152.1K
11:01 35.84 35.86 35.84 35.86 85.1K
11:02 35.86 35.88 35.86 35.88 184.5K
11:03 35.88 35.88 35.87 35.88 151.9K
11:04 35.87 35.89 35.87 35.89 93.8K
11:05 35.90 35.90 35.89 35.90 166.0K
11:06 35.91 35.95 35.91 35.95 219.6K
11:07 35.95 35.95 35.94 35.95 92.0K
11:08 35.95 35.98 35.95 35.98 126.7K
11:09 35.98 35.99 35.98 35.98 120.3K
11:10 35.98 35.98 35.96 35.96 241.7K
11:11 35.94 35.94 35.92 35.93 256.2K
11:12 35.94 35.94 35.93 35.94 70.7K
11:13 35.93 35.96 35.93 35.96 186.7K
11:14 35.95 35.96 35.94 35.94 134.8K
11:15 35.93 35.93 35.92 35.92 72.1K
11:16 35.92 35.92 35.92 35.92 495.4K
11:17 35.93 35.93 35.93 35.93 61.7K
11:18 35.92 35.92 35.91 35.91 151.6K
11:19 35.91 35.91 35.90 35.90 74.7K
11:20 35.90 35.90 35.90 35.90 90.0K
11:21 35.90 35.90 35.89 35.89 115.8K
11:22 35.89 35.90 35.88 35.90 146.7K
11:23 35.91 35.91 35.90 35.90 92.4K
11:24 35.89 35.90 35.88 35.90 124.2K
11:25 35.90 35.92 35.90 35.91 325.8K
11:26 35.91 35.92 35.91 35.91 254.7K
11:27 35.91 35.92 35.90 35.92 88.0K
11:28 35.92 35.94 35.92 35.94 221.0K
11:29 35.95 35.96 35.95 35.96 136.6K
11:30 35.96 35.96 35.94 35.95 164.0K
11:31 35.94 35.95 35.94 35.95 188.6K
11:32 35.95 35.96 35.95 35.96 105.4K
11:33 35.98 35.99 35.98 35.99 230.5K
11:34 35.99 35.99 35.99 35.99 72.3K
11:35 36.02 36.04 36.02 36.04 205.2K
11:36 36.04 36.05 36.03 36.03 121.1K
11:37 36.03 36.03 36.02 36.02 57.9K
11:38 36.03 36.03 36.03 36.03 58.2K
11:39 36.05 36.05 36.04 36.04 114.3K
11:40 36.04 36.04 36.04 36.04 95.6K
11:41 36.03 36.04 36.03 36.04 104.7K
11:42 36.05 36.06 36.05 36.06 316.5K
11:43 36.06 36.06 36.05 36.05 119.1K
11:44 36.05 36.05 36.04 36.04 51.6K
11:45 36.05 36.05 36.03 36.03 74.8K
11:46 36.02 36.03 36.02 36.03 96.5K
11:47 36.02 36.03 36.02 36.03 81.2K
11:48 36.02 36.02 36.02 36.02 79.3K
11:49 36.01 36.01 35.99 35.99 143.9K
11:50 35.99 36.02 35.99 36.01 106.1K
11:51 36.01 36.02 36.01 36.02 70.6K
11:52 36.02 36.02 36.02 36.02 58.1K
11:53 36.02 36.03 36.02 36.03 247.4K
11:54 36.03 36.03 36.02 36.02 94.9K
11:55 36.02 36.02 36.02 36.02 76.6K
11:56 36.03 36.04 36.03 36.04 285.5K
11:57 36.04 36.04 36.04 36.04 222.2K
11:58 36.04 36.05 36.04 36.05 119.1K
11:59 36.05 36.07 36.05 36.07 210.3K
12:00 36.07 36.08 36.07 36.08 93.8K
12:01 36.08 36.10 36.08 36.10 128.2K
12:02 36.10 36.12 36.10 36.12 155.4K
12:03 36.11 36.11 36.10 36.10 89.2K
12:04 36.10 36.10 36.08 36.08 91.2K
12:05 36.08 36.08 36.08 36.08 65.0K
12:06 36.09 36.09 36.08 36.08 87.4K
12:07 36.08 36.08 36.07 36.08 110.5K
12:08 36.07 36.08 36.07 36.07 79.9K
12:09 36.07 36.08 36.07 36.07 80.2K
12:10 36.06 36.06 36.05 36.05 84.8K
12:11 36.05 36.05 36.03 36.04 98.6K
12:12 36.03 36.03 36.02 36.02 84.1K
12:13 36.02 36.04 36.02 36.04 98.6K
12:14 36.04 36.08 36.04 36.08 127.4K
12:15 36.08 36.09 36.08 36.09 125.8K
12:16 36.09 36.10 36.09 36.09 74.4K
12:17 36.09 36.10 36.09 36.10 284.5K
12:18 36.11 36.11 36.10 36.10 72.3K
12:19 36.10 36.11 36.10 36.11 64.3K
12:20 36.11 36.13 36.11 36.13 177.2K
12:21 36.12 36.12 36.12 36.12 89.1K
12:22 36.12 36.12 36.08 36.08 256.9K
12:23 36.08 36.08 36.08 36.08 43.6K
12:24 36.07 36.07 36.06 36.06 71.2K
12:25 36.06 36.06 36.06 36.06 44.9K
12:26 36.06 36.06 36.05 36.05 56.7K
12:27 36.04 36.04 36.02 36.02 72.4K
12:28 36.02 36.02 36.01 36.01 119.2K
12:29 36.02 36.02 36.02 36.02 61.7K
12:30 36.01 36.01 35.99 35.99 117.0K
12:31 36.02 36.02 36.02 36.02 124.9K
12:32 36.02 36.03 36.02 36.03 53.9K
12:33 36.03 36.04 36.03 36.04 55.0K
12:34 36.05 36.06 36.05 36.06 53.4K
12:35 36.06 36.07 36.06 36.07 55.2K
12:36 36.07 36.08 36.07 36.08 79.7K
12:37 36.08 36.09 36.08 36.09 91.4K
12:38 36.09 36.09 36.08 36.08 113.3K
12:39 36.09 36.09 36.08 36.08 75.5K
12:40 36.07 36.07 36.06 36.06 81.2K
12:41 36.06 36.07 36.06 36.07 33.0K
12:42 36.07 36.07 36.06 36.06 81.8K
12:43 36.06 36.06 36.05 36.05 42.0K
12:44 36.04 36.05 36.04 36.05 93.6K
12:45 36.04 36.04 36.02 36.02 117.7K
12:46 36.02 36.05 36.02 36.05 122.2K
12:47 36.05 36.06 36.05 36.06 57.5K
12:48 36.06 36.07 36.06 36.07 44.0K
12:49 36.06 36.06 36.05 36.06 56.4K
12:50 36.06 36.07 36.06 36.06 57.1K
12:51 36.06 36.06 36.06 36.06 167.8K
12:52 36.06 36.06 36.06 36.06 41.9K
12:53 36.06 36.06 36.06 36.06 62.3K
12:54 36.06 36.06 36.06 36.06 100.9K
12:55 36.07 36.07 36.07 36.07 54.1K
12:56 36.07 36.07 36.06 36.06 42.5K
12:57 36.05 36.05 36.03 36.03 68.0K
12:58 36.03 36.03 36.01 36.01 58.0K
12:59 36.01 36.01 36.01 36.01 84.5K
13:00 36.00 36.00 36.00 36.00 40.2K
13:01 36.00 36.01 36.00 36.01 204.9K
13:02 36.02 36.03 36.02 36.03 163.7K
13:03 36.03 36.05 36.03 36.05 46.0K
13:04 36.05 36.05 36.04 36.04 190.6K
13:05 36.04 36.05 36.04 36.04 48.1K
13:06 36.05 36.05 36.05 36.05 95.8K
13:07 36.05 36.07 36.05 36.06 85.2K
13:08 36.06 36.06 36.05 36.05 128.0K
13:09 36.05 36.07 36.05 36.07 107.0K
13:10 36.07 36.08 36.07 36.08 106.7K
13:11 36.08 36.08 36.08 36.08 129.3K
13:12 36.08 36.08 36.08 36.08 86.3K
13:13 36.08 36.08 36.07 36.08 91.4K
13:14 36.08 36.08 36.06 36.06 67.9K
13:15 36.07 36.08 36.07 36.08 79.6K
13:16 36.09 36.11 36.09 36.11 79.9K
13:17 36.11 36.12 36.11 36.12 48.0K
13:18 36.12 36.13 36.12 36.13 46.1K
13:19 36.12 36.12 36.11 36.11 95.1K
13:20 36.11 36.11 36.11 36.11 57.5K
13:21 36.11 36.13 36.11 36.13 123.0K
13:22 36.13 36.14 36.11 36.11 264.8K
13:23 36.12 36.16 36.12 36.16 111.1K
13:24 36.16 36.17 36.15 36.17 103.0K
13:25 36.17 36.17 36.17 36.17 34.5K
13:26 36.19 36.19 36.18 36.18 259.0K
13:27 36.18 36.18 36.17 36.17 48.7K
13:28 36.17 36.17 36.16 36.16 47.1K
13:29 36.16 36.16 36.16 36.16 30.7K
13:30 36.16 36.17 36.16 36.16 78.6K
13:31 36.16 36.18 36.16 36.18 146.7K
13:32 36.19 36.19 36.17 36.17 84.6K
13:33 36.17 36.18 36.17 36.18 101.7K
13:34 36.18 36.19 36.18 36.19 81.6K
13:35 36.20 36.20 36.20 36.20 56.5K
13:36 36.20 36.21 36.20 36.21 115.6K
13:37 36.21 36.22 36.21 36.21 219.7K
13:38 36.21 36.22 36.21 36.22 81.9K
13:39 36.22 36.23 36.22 36.22 59.9K
13:40 36.22 36.22 36.22 36.22 76.2K
13:41 36.22 36.22 36.22 36.22 67.9K
13:42 36.21 36.22 36.21 36.22 47.4K
13:43 36.22 36.23 36.22 36.23 110.2K
13:44 36.23 36.23 36.23 36.23 66.1K
13:45 36.23 36.24 36.23 36.24 128.4K
13:46 36.24 36.24 36.24 36.24 39.1K
13:47 36.24 36.24 36.24 36.24 64.6K
13:48 36.24 36.24 36.23 36.23 36.0K
13:49 36.23 36.24 36.23 36.24 25.7K
13:50 36.23 36.23 36.23 36.23 78.1K
13:51 36.23 36.23 36.22 36.22 52.9K
13:52 36.25 36.25 36.25 36.25 165.4K
13:53 36.25 36.27 36.25 36.27 224.3K
13:54 36.28 36.28 36.28 36.28 134.3K
13:55 36.28 36.28 36.28 36.28 57.6K
13:56 36.28 36.29 36.28 36.29 89.8K
13:57 36.29 36.31 36.29 36.31 139.5K
13:58 36.32 36.32 36.32 36.32 265.5K
13:59 36.32 36.32 36.31 36.31 79.1K
14:00 36.32 36.34 36.32 36.34 135.0K
14:01 36.35 36.35 36.35 36.35 73.7K
14:02 36.35 36.35 36.35 36.35 60.6K
14:03 36.35 36.35 36.34 36.34 62.7K
14:04 36.34 36.34 36.34 36.34 41.0K
14:05 36.33 36.33 36.33 36.33 84.6K
14:06 36.33 36.33 36.33 36.33 65.2K
14:07 36.31 36.31 36.30 36.30 175.3K
14:08 36.30 36.30 36.30 36.30 77.1K
14:09 36.30 36.30 36.29 36.29 44.9K
14:10 36.28 36.28 36.27 36.27 129.4K
14:11 36.26 36.26 36.25 36.25 168.8K
14:12 36.25 36.25 36.25 36.25 41.0K
14:13 36.25 36.25 36.25 36.25 242.1K
14:14 36.25 36.26 36.25 36.26 59.5K
14:15 36.26 36.27 36.26 36.27 53.9K
14:16 36.27 36.27 36.27 36.27 51.6K
14:17 36.27 36.27 36.26 36.26 111.3K
14:18 36.25 36.25 36.24 36.24 91.7K
14:19 36.24 36.25 36.24 36.25 99.7K
14:20 36.25 36.26 36.25 36.26 94.0K
14:21 36.26 36.28 36.26 36.28 135.1K
14:22 36.27 36.27 36.26 36.26 68.3K
14:23 36.26 36.27 36.26 36.27 84.8K
14:24 36.27 36.28 36.27 36.27 126.1K
14:25 36.28 36.29 36.28 36.29 121.7K
14:26 36.29 36.29 36.29 36.29 159.8K
14:27 36.29 36.29 36.29 36.29 42.1K
14:28 36.29 36.30 36.29 36.29 150.0K
14:29 36.29 36.29 36.27 36.27 112.4K
14:30 36.27 36.27 36.27 36.27 103.3K
14:31 36.27 36.27 36.27 36.27 112.6K
14:32 36.27 36.27 36.27 36.27 94.2K
14:33 36.27 36.28 36.27 36.28 122.3K
14:34 36.27 36.28 36.27 36.27 47.3K
14:35 36.27 36.27 36.27 36.27 53.4K
14:36 36.26 36.26 36.26 36.26 70.7K
14:37 36.26 36.26 36.26 36.26 150.7K
14:38 36.26 36.26 36.26 36.26 120.9K
14:39 36.26 36.26 36.26 36.26 103.9K
14:40 36.25 36.25 36.25 36.25 104.5K
14:41 36.25 36.25 36.25 36.25 89.8K
14:42 36.25 36.25 36.24 36.24 137.4K
14:43 36.25 36.25 36.24 36.24 75.6K
14:44 36.23 36.23 36.23 36.23 116.5K
14:45 36.23 36.23 36.22 36.23 60.2K
14:46 36.23 36.23 36.23 36.23 61.2K
14:47 36.23 36.24 36.23 36.24 79.9K
14:48 36.24 36.24 36.24 36.24 56.6K
14:49 36.24 36.25 36.24 36.25 61.1K
14:50 36.25 36.25 36.25 36.25 42.1K
14:51 36.25 36.25 36.25 36.25 40.0K
14:52 36.25 36.25 36.25 36.25 52.7K
14:53 36.25 36.26 36.25 36.26 119.5K
14:54 36.26 36.26 36.26 36.26 50.9K
14:55 36.26 36.30 36.26 36.30 155.3K
14:56 36.30 36.30 36.30 36.30 197.0K
14:57 36.30 36.30 36.30 36.30 54.9K
14:58 36.30 36.30 36.29 36.30 32.8K
14:59 36.29 36.29 36.29 36.29 69.2K
15:00 36.29 36.30 36.29 36.30 120.9K
15:01 36.30 36.30 36.29 36.29 66.9K
15:02 36.29 36.29 36.27 36.27 85.2K
15:03 36.28 36.28 36.28 36.28 48.2K
15:04 36.28 36.28 36.28 36.28 38.9K
15:05 36.28 36.28 36.28 36.28 138.5K
15:06 36.28 36.28 36.28 36.28 88.5K
15:07 36.28 36.30 36.28 36.28 267.2K
15:08 36.29 36.30 36.29 36.29 113.0K
15:09 36.29 36.30 36.29 36.30 153.9K
15:10 36.32 36.34 36.32 36.34 239.7K
15:11 36.34 36.34 36.32 36.32 147.6K
15:12 36.32 36.32 36.32 36.32 69.5K
15:13 36.32 36.32 36.30 36.30 156.8K
15:14 36.29 36.29 36.27 36.28 84.7K
15:15 36.28 36.29 36.28 36.29 91.2K
15:16 36.29 36.29 36.28 36.28 80.4K
15:17 36.29 36.29 36.28 36.29 73.3K
15:18 36.29 36.30 36.29 36.30 105.1K
15:19 36.30 36.31 36.29 36.29 136.1K
15:20 36.29 36.29 36.29 36.29 79.4K
15:21 36.29 36.29 36.29 36.29 112.1K
15:22 36.29 36.29 36.29 36.29 44.0K
15:23 36.29 36.30 36.29 36.29 296.0K
15:24 36.29 36.30 36.29 36.30 72.8K
15:25 36.30 36.30 36.30 36.30 81.4K
15:26 36.30 36.31 36.30 36.31 217.4K
15:27 36.31 36.31 36.31 36.31 77.8K
15:28 36.31 36.31 36.31 36.31 90.6K
15:29 36.31 36.31 36.31 36.31 109.0K
15:30 36.31 36.31 36.28 36.28 192.7K
15:31 36.28 36.28 36.27 36.27 110.4K
15:32 36.27 36.28 36.27 36.28 238.5K
15:33 36.28 36.30 36.28 36.30 153.9K
15:34 36.30 36.31 36.30 36.31 259.3K
15:35 36.31 36.32 36.31 36.32 165.6K
15:36 36.32 36.32 36.31 36.31 213.1K
15:37 36.31 36.31 36.30 36.30 95.2K
15:38 36.30 36.30 36.30 36.30 101.2K
15:39 36.30 36.30 36.30 36.30 151.6K
15:40 36.29 36.29 36.29 36.29 208.2K
15:41 36.28 36.29 36.28 36.29 110.0K
15:42 36.29 36.29 36.29 36.29 80.2K
15:43 36.30 36.30 36.30 36.30 186.6K
15:44 36.30 36.30 36.29 36.29 193.5K
15:45 36.29 36.29 36.29 36.29 154.6K
15:46 36.29 36.30 36.29 36.30 210.3K
15:47 36.31 36.33 36.31 36.33 267.6K
15:48 36.33 36.33 36.33 36.33 345.7K
15:49 36.32 36.33 36.32 36.33 370.0K
15:50 36.33 36.34 36.31 36.31 1,339.3K
15:51 36.32 36.32 36.29 36.29 571.3K
15:52 36.29 36.32 36.29 36.32 542.0K
15:53 36.32 36.34 36.32 36.34 593.9K
15:54 36.34 36.35 36.33 36.35 579.4K
15:55 36.35 36.35 36.33 36.33 907.5K
15:56 36.34 36.35 36.33 36.35 898.1K
15:57 36.35 36.35 36.35 36.35 645.8K
15:58 36.36 36.36 36.34 36.34 937.3K
15:59 36.35 36.36 36.34 36.36 1,222.6K
16:00 36.37 36.37 36.37 36.37 16,993.5K
16:01 36.37 36.37 36.37 36.37 76.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据