S&PTSX Composite High Beta (GSPTXHB)

GSPTXHB
🏛️ 加拿大 →
55.68
最后更新: 2025-10-02
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 40.35 40.66 40.35 40.66 6,533.0K
09:31 40.67 40.68 40.66 40.66 649.5K
09:32 40.68 40.75 40.63 40.63 1,119.5K
09:33 40.58 40.60 40.58 40.59 285.9K
09:34 40.58 40.58 40.55 40.55 365.7K
09:35 40.52 40.58 40.51 40.56 354.8K
09:36 40.53 40.53 40.47 40.47 314.4K
09:37 40.45 40.46 40.37 40.37 337.9K
09:38 40.38 40.41 40.38 40.40 360.4K
09:39 40.40 40.41 40.39 40.40 259.8K
09:40 40.39 40.54 40.39 40.54 296.4K
09:41 40.58 40.61 40.58 40.61 406.4K
09:42 40.60 40.61 40.60 40.60 140.1K
09:43 40.60 40.60 40.58 40.58 188.7K
09:44 40.57 40.62 40.57 40.62 236.2K
09:45 40.59 40.67 40.59 40.67 387.5K
09:46 40.67 40.75 40.67 40.74 272.8K
09:47 40.76 40.76 40.74 40.74 301.1K
09:48 40.73 40.74 40.73 40.73 247.7K
09:49 40.73 40.75 40.73 40.75 202.7K
09:50 40.77 40.79 40.76 40.76 406.5K
09:51 40.75 40.76 40.74 40.74 262.2K
09:52 40.73 40.73 40.67 40.67 217.5K
09:53 40.70 40.70 40.68 40.68 193.7K
09:54 40.68 40.80 40.68 40.80 298.7K
09:55 40.82 40.82 40.79 40.79 177.2K
09:56 40.78 40.78 40.76 40.76 107.8K
09:57 40.72 40.72 40.71 40.71 179.2K
09:58 40.69 40.69 40.63 40.63 288.7K
09:59 40.62 40.62 40.59 40.59 113.6K
10:00 40.59 40.63 40.59 40.63 266.5K
10:01 40.63 40.63 40.58 40.58 205.3K
10:02 40.57 40.59 40.56 40.56 206.2K
10:03 40.57 40.57 40.55 40.55 230.4K
10:04 40.59 40.61 40.59 40.61 137.0K
10:05 40.61 40.63 40.60 40.63 170.4K
10:06 40.60 40.65 40.60 40.65 407.0K
10:07 40.61 40.61 40.57 40.57 189.8K
10:08 40.58 40.63 40.58 40.63 178.0K
10:09 40.62 40.63 40.62 40.63 757.4K
10:10 40.63 40.63 40.62 40.62 161.2K
10:11 40.63 40.64 40.62 40.63 325.9K
10:12 40.61 40.65 40.61 40.65 435.3K
10:13 40.67 40.68 40.66 40.68 285.7K
10:14 40.71 40.73 40.71 40.72 200.5K
10:15 40.73 40.74 40.71 40.71 197.9K
10:16 40.70 40.70 40.68 40.68 101.1K
10:17 40.69 40.71 40.69 40.71 203.7K
10:18 40.73 40.74 40.72 40.74 181.4K
10:19 40.75 40.80 40.75 40.80 181.9K
10:20 40.77 40.77 40.76 40.76 140.0K
10:21 40.76 40.76 40.74 40.75 111.9K
10:22 40.74 40.79 40.74 40.79 205.5K
10:23 40.81 40.86 40.81 40.86 309.1K
10:24 40.88 40.90 40.88 40.90 240.3K
10:25 40.89 40.89 40.87 40.87 192.0K
10:26 40.88 40.88 40.86 40.86 214.4K
10:27 40.85 40.85 40.82 40.82 109.5K
10:28 40.81 40.82 40.81 40.81 117.9K
10:29 40.81 40.85 40.81 40.85 175.0K
10:30 40.87 40.93 40.87 40.93 448.8K
10:31 40.93 40.94 40.93 40.93 196.0K
10:32 40.92 40.93 40.92 40.92 271.8K
10:33 40.92 40.92 40.92 40.92 133.4K
10:34 40.96 40.98 40.96 40.98 321.2K
10:35 40.97 40.97 40.92 40.95 182.7K
10:36 40.94 40.95 40.94 40.94 245.9K
10:37 40.96 40.96 40.92 40.92 173.1K
10:38 40.89 40.89 40.88 40.88 151.4K
10:39 40.88 40.88 40.87 40.87 133.9K
10:40 40.85 40.85 40.84 40.85 194.8K
10:41 40.85 40.85 40.83 40.84 142.1K
10:42 40.84 40.90 40.84 40.90 277.7K
10:43 40.90 40.90 40.88 40.88 199.1K
10:44 40.86 40.86 40.85 40.86 103.7K
10:45 40.86 40.88 40.86 40.88 98.1K
10:46 40.88 40.89 40.88 40.89 125.5K
10:47 40.89 40.89 40.88 40.89 104.0K
10:48 40.90 40.93 40.90 40.93 264.1K
10:49 40.93 40.93 40.91 40.92 131.3K
10:50 40.92 40.93 40.91 40.91 194.5K
10:51 40.91 40.91 40.90 40.90 113.8K
10:52 40.90 40.90 40.89 40.90 70.6K
10:53 40.90 40.90 40.90 40.90 67.8K
10:54 40.90 40.90 40.88 40.88 78.5K
10:55 40.88 40.88 40.87 40.87 73.0K
10:56 40.86 40.86 40.84 40.84 180.9K
10:57 40.83 40.83 40.81 40.81 81.3K
10:58 40.81 40.81 40.81 40.81 63.5K
10:59 40.80 40.81 40.80 40.81 136.9K
11:00 40.81 40.85 40.81 40.84 200.9K
11:01 40.86 40.89 40.86 40.89 168.4K
11:02 40.89 40.89 40.88 40.89 76.2K
11:03 40.89 40.91 40.89 40.91 63.5K
11:04 40.91 40.96 40.91 40.93 219.6K
11:05 40.94 40.95 40.94 40.95 103.6K
11:06 40.95 40.95 40.95 40.95 73.0K
11:07 40.95 40.95 40.95 40.95 133.5K
11:08 40.96 40.96 40.93 40.93 223.6K
11:09 40.92 40.92 40.90 40.90 77.0K
11:10 40.91 40.92 40.91 40.92 86.1K
11:11 40.89 40.89 40.87 40.87 206.7K
11:12 40.88 40.88 40.87 40.87 98.2K
11:13 40.87 40.87 40.85 40.85 77.0K
11:14 40.86 40.87 40.86 40.87 164.1K
11:15 40.87 40.87 40.85 40.85 182.8K
11:16 40.86 40.86 40.85 40.85 95.2K
11:17 40.86 40.88 40.86 40.88 111.1K
11:18 40.89 40.89 40.86 40.86 90.7K
11:19 40.86 40.86 40.86 40.86 83.6K
11:20 40.86 40.87 40.86 40.87 180.7K
11:21 40.87 40.87 40.85 40.85 99.0K
11:22 40.85 40.85 40.84 40.84 120.5K
11:23 40.86 40.88 40.86 40.88 106.3K
11:24 40.88 40.89 40.88 40.89 99.6K
11:25 40.88 40.88 40.88 40.88 56.5K
11:26 40.88 40.89 40.88 40.89 87.0K
11:27 40.89 40.91 40.89 40.91 173.0K
11:28 40.90 40.92 40.90 40.92 141.7K
11:29 40.90 40.91 40.90 40.91 101.6K
11:30 40.92 40.92 40.90 40.90 128.6K
11:31 40.91 40.91 40.90 40.90 93.3K
11:32 40.90 40.92 40.90 40.90 110.1K
11:33 40.90 40.91 40.90 40.91 148.9K
11:34 40.92 40.93 40.92 40.92 132.4K
11:35 40.92 40.92 40.92 40.92 85.5K
11:36 40.91 40.91 40.90 40.90 72.6K
11:37 40.90 40.93 40.90 40.93 137.4K
11:38 40.93 40.93 40.89 40.89 155.2K
11:39 40.89 40.90 40.89 40.90 78.8K
11:40 40.90 40.90 40.89 40.90 69.6K
11:41 40.92 40.94 40.92 40.94 185.9K
11:42 40.95 40.95 40.94 40.94 65.0K
11:43 40.92 40.92 40.91 40.91 146.8K
11:44 40.91 40.91 40.90 40.90 115.3K
11:45 40.89 40.91 40.89 40.91 107.2K
11:46 40.89 40.89 40.88 40.88 106.0K
11:47 40.88 40.88 40.87 40.87 62.6K
11:48 40.86 40.87 40.86 40.86 94.7K
11:49 40.86 40.86 40.86 40.86 48.6K
11:50 40.88 40.91 40.88 40.91 158.5K
11:51 40.91 40.91 40.90 40.90 64.6K
11:52 40.90 40.90 40.90 40.90 51.3K
11:53 40.90 40.91 40.90 40.91 57.3K
11:54 40.92 40.94 40.91 40.94 149.1K
11:55 40.94 40.95 40.93 40.93 150.1K
11:56 40.92 40.93 40.91 40.91 136.7K
11:57 40.91 40.91 40.88 40.88 80.7K
11:58 40.87 40.88 40.87 40.88 54.7K
11:59 40.88 40.88 40.88 40.88 50.2K
12:00 40.89 40.90 40.89 40.90 186.4K
12:01 40.89 40.89 40.89 40.89 47.5K
12:02 40.88 40.88 40.87 40.87 142.1K
12:03 40.85 40.85 40.84 40.84 47.7K
12:04 40.84 40.84 40.84 40.84 84.2K
12:05 40.85 40.85 40.85 40.85 66.9K
12:06 40.85 40.85 40.83 40.83 61.0K
12:07 40.82 40.83 40.82 40.83 65.5K
12:08 40.83 40.83 40.81 40.82 87.8K
12:09 40.80 40.80 40.79 40.79 66.9K
12:10 40.78 40.78 40.77 40.77 41.4K
12:11 40.77 40.79 40.77 40.79 53.4K
12:12 40.79 40.82 40.79 40.82 95.5K
12:13 40.83 40.83 40.83 40.83 122.1K
12:14 40.83 40.86 40.83 40.86 127.7K
12:15 40.86 40.89 40.86 40.89 102.4K
12:16 40.88 40.89 40.88 40.89 72.3K
12:17 40.89 40.89 40.87 40.87 187.7K
12:18 40.87 40.87 40.86 40.86 135.4K
12:19 40.86 40.86 40.86 40.86 35.9K
12:20 40.87 40.87 40.86 40.87 96.0K
12:21 40.86 40.87 40.86 40.87 72.3K
12:22 40.88 40.88 40.88 40.88 62.1K
12:23 40.88 40.89 40.88 40.89 118.3K
12:24 40.88 40.90 40.88 40.90 133.4K
12:25 40.90 40.92 40.90 40.91 95.7K
12:26 40.91 40.91 40.90 40.90 70.9K
12:27 40.89 40.89 40.89 40.89 39.3K
12:28 40.89 40.89 40.88 40.88 94.7K
12:29 40.88 40.88 40.88 40.88 90.4K
12:30 40.89 40.89 40.89 40.89 87.5K
12:31 40.89 40.90 40.89 40.90 45.2K
12:32 40.89 40.89 40.89 40.89 49.2K
12:33 40.90 40.90 40.89 40.90 54.6K
12:34 40.90 40.91 40.90 40.90 68.2K
12:35 40.90 40.90 40.90 40.90 76.0K
12:36 40.90 40.92 40.90 40.92 82.5K
12:37 40.92 40.93 40.92 40.92 130.2K
12:38 40.92 40.92 40.90 40.90 45.7K
12:39 40.90 40.90 40.90 40.90 44.2K
12:40 40.91 40.91 40.90 40.91 45.9K
12:41 40.91 40.91 40.90 40.90 95.1K
12:42 40.91 40.91 40.90 40.90 90.6K
12:43 40.90 40.90 40.90 40.90 49.1K
12:44 40.90 40.90 40.87 40.87 138.5K
12:45 40.87 40.90 40.86 40.90 150.2K
12:46 40.91 40.92 40.91 40.92 38.0K
12:47 40.93 40.93 40.92 40.92 77.7K
12:48 40.92 40.93 40.92 40.93 48.9K
12:49 40.93 40.94 40.93 40.94 167.5K
12:50 40.95 40.95 40.95 40.95 124.4K
12:51 40.95 40.96 40.95 40.96 97.6K
12:52 40.96 40.97 40.96 40.97 81.7K
12:53 40.97 40.97 40.97 40.97 113.5K
12:54 40.97 40.97 40.95 40.95 63.0K
12:55 40.95 40.95 40.95 40.95 55.9K
12:56 40.95 40.95 40.94 40.94 31.5K
12:57 40.94 40.94 40.93 40.93 60.2K
12:58 40.93 40.95 40.93 40.95 129.7K
12:59 40.94 40.94 40.93 40.93 62.3K
13:00 40.92 40.92 40.92 40.92 66.6K
13:01 40.91 40.92 40.91 40.92 77.0K
13:02 40.92 40.92 40.92 40.92 73.4K
13:03 40.92 40.92 40.92 40.92 88.1K
13:04 40.93 40.93 40.92 40.92 86.0K
13:05 40.91 40.91 40.91 40.91 148.4K
13:06 40.91 40.91 40.91 40.91 93.4K
13:07 40.91 40.92 40.91 40.92 65.1K
13:08 40.92 40.92 40.92 40.92 35.0K
13:09 40.92 40.93 40.92 40.92 59.4K
13:10 40.93 40.93 40.92 40.92 73.6K
13:11 40.93 40.93 40.91 40.91 97.5K
13:12 40.91 40.91 40.89 40.89 131.5K
13:13 40.89 40.89 40.89 40.89 48.3K
13:14 40.89 40.90 40.89 40.90 202.2K
13:15 40.90 40.91 40.90 40.91 60.6K
13:16 40.90 40.90 40.90 40.90 93.6K
13:17 40.89 40.90 40.89 40.90 91.2K
13:18 40.90 40.90 40.89 40.90 68.2K
13:19 40.91 40.91 40.91 40.91 51.3K
13:20 40.91 40.91 40.90 40.91 46.3K
13:21 40.91 40.92 40.91 40.92 62.9K
13:22 40.92 40.93 40.92 40.92 34.0K
13:23 40.92 40.92 40.92 40.92 61.4K
13:24 40.92 40.93 40.92 40.92 83.6K
13:25 40.93 40.94 40.93 40.94 106.0K
13:26 40.94 40.96 40.94 40.96 207.7K
13:27 40.96 40.96 40.96 40.96 71.3K
13:28 40.95 40.96 40.95 40.96 89.6K
13:29 40.95 40.96 40.95 40.96 36.5K
13:30 40.95 40.96 40.95 40.96 51.9K
13:31 40.95 40.95 40.94 40.94 45.3K
13:32 40.94 40.94 40.93 40.93 81.2K
13:33 40.93 40.93 40.92 40.92 108.1K
13:34 40.92 40.92 40.92 40.92 32.0K
13:35 40.92 40.92 40.92 40.92 73.4K
13:36 40.92 40.92 40.92 40.92 90.2K
13:37 40.92 40.94 40.92 40.94 142.1K
13:38 40.94 40.94 40.94 40.94 57.2K
13:39 40.94 40.94 40.93 40.94 184.5K
13:40 40.93 40.93 40.92 40.92 94.5K
13:41 40.92 40.92 40.92 40.92 55.9K
13:42 40.93 40.93 40.93 40.93 55.8K
13:43 40.93 40.93 40.92 40.93 71.3K
13:44 40.92 40.94 40.92 40.93 73.5K
13:45 40.93 40.93 40.92 40.92 97.9K
13:46 40.92 40.92 40.92 40.92 45.7K
13:47 40.91 40.91 40.91 40.91 109.3K
13:48 40.92 40.92 40.92 40.92 80.0K
13:49 40.93 40.93 40.92 40.92 91.9K
13:50 40.93 40.93 40.93 40.93 75.9K
13:51 40.92 40.92 40.90 40.90 118.1K
13:52 40.90 40.90 40.90 40.90 60.6K
13:53 40.91 40.92 40.91 40.92 68.4K
13:54 40.92 40.92 40.92 40.92 22.3K
13:55 40.92 40.92 40.92 40.92 148.5K
13:56 40.92 40.92 40.92 40.92 40.0K
13:57 40.92 40.92 40.92 40.92 40.9K
13:58 40.91 40.91 40.91 40.91 67.8K
13:59 40.90 40.90 40.89 40.89 227.5K
14:00 40.89 40.89 40.88 40.89 57.6K
14:01 40.88 40.89 40.88 40.89 45.4K
14:02 40.88 40.89 40.88 40.88 88.0K
14:03 40.87 40.87 40.87 40.87 77.3K
14:04 40.86 40.86 40.86 40.86 67.3K
14:05 40.86 40.86 40.86 40.86 50.1K
14:06 40.87 40.87 40.86 40.86 56.2K
14:07 40.86 40.86 40.85 40.85 100.0K
14:08 40.84 40.85 40.84 40.85 131.0K
14:09 40.85 40.85 40.85 40.85 62.3K
14:10 40.85 40.86 40.85 40.86 75.1K
14:11 40.86 40.86 40.86 40.86 59.4K
14:12 40.86 40.87 40.86 40.87 54.8K
14:13 40.87 40.88 40.87 40.88 40.9K
14:14 40.87 40.87 40.87 40.87 34.3K
14:15 40.87 40.88 40.87 40.87 90.2K
14:16 40.87 40.88 40.87 40.87 102.7K
14:17 40.87 40.87 40.86 40.87 50.8K
14:18 40.87 40.88 40.87 40.88 159.9K
14:19 40.89 40.89 40.88 40.89 51.4K
14:20 40.89 40.89 40.88 40.88 116.2K
14:21 40.88 40.89 40.88 40.89 50.5K
14:22 40.89 40.89 40.88 40.88 63.1K
14:23 40.88 40.88 40.88 40.88 35.6K
14:24 40.88 40.88 40.88 40.88 60.3K
14:25 40.88 40.88 40.88 40.88 122.5K
14:26 40.88 40.88 40.87 40.87 107.2K
14:27 40.88 40.88 40.88 40.88 99.6K
14:28 40.89 40.91 40.89 40.91 112.7K
14:29 40.91 40.93 40.91 40.93 152.5K
14:30 40.93 40.94 40.93 40.94 127.3K
14:31 40.94 40.94 40.93 40.93 59.9K
14:32 40.93 40.93 40.92 40.92 47.9K
14:33 40.92 40.92 40.91 40.91 50.2K
14:34 40.92 40.92 40.92 40.92 66.5K
14:35 40.92 40.92 40.92 40.92 48.7K
14:36 40.92 40.93 40.92 40.93 54.9K
14:37 40.93 40.93 40.93 40.93 80.1K
14:38 40.92 40.92 40.92 40.92 43.3K
14:39 40.92 40.92 40.90 40.90 58.0K
14:40 40.91 40.91 40.90 40.90 70.8K
14:41 40.90 40.90 40.90 40.90 58.9K
14:42 40.91 40.91 40.90 40.90 92.4K
14:43 40.90 40.90 40.90 40.90 72.3K
14:44 40.91 40.91 40.91 40.91 99.7K
14:45 40.90 40.91 40.90 40.91 39.9K
14:46 40.90 40.91 40.90 40.91 111.8K
14:47 40.92 40.92 40.92 40.92 101.7K
14:48 40.92 40.92 40.92 40.92 47.4K
14:49 40.92 40.94 40.92 40.94 119.3K
14:50 40.93 40.93 40.93 40.93 112.5K
14:51 40.94 40.94 40.93 40.93 76.5K
14:52 40.93 40.93 40.92 40.92 85.0K
14:53 40.92 40.92 40.92 40.92 43.5K
14:54 40.92 40.92 40.92 40.92 72.4K
14:55 40.92 40.93 40.92 40.92 46.7K
14:56 40.91 40.91 40.91 40.91 73.1K
14:57 40.92 40.93 40.92 40.93 99.6K
14:58 40.93 40.94 40.93 40.93 320.8K
14:59 40.93 40.93 40.92 40.92 85.3K
15:00 40.92 40.92 40.92 40.92 59.5K
15:01 40.93 40.94 40.93 40.94 81.7K
15:02 40.94 40.94 40.93 40.93 58.0K
15:03 40.92 40.92 40.92 40.92 147.1K
15:04 40.91 40.91 40.90 40.90 48.6K
15:05 40.91 40.91 40.91 40.91 41.8K
15:06 40.90 40.91 40.90 40.91 82.7K
15:07 40.91 40.91 40.90 40.90 63.0K
15:08 40.90 40.90 40.90 40.90 88.3K
15:09 40.91 40.92 40.91 40.92 139.4K
15:10 40.93 40.93 40.93 40.93 135.0K
15:11 40.94 40.95 40.94 40.94 161.5K
15:12 40.94 40.94 40.93 40.93 76.0K
15:13 40.92 40.93 40.92 40.93 97.9K
15:14 40.93 40.93 40.92 40.92 76.2K
15:15 40.92 40.92 40.91 40.91 84.5K
15:16 40.91 40.91 40.91 40.91 83.5K
15:17 40.90 40.91 40.90 40.91 66.1K
15:18 40.91 40.91 40.91 40.91 80.3K
15:19 40.91 40.91 40.91 40.91 99.4K
15:20 40.91 40.91 40.91 40.91 249.3K
15:21 40.90 40.90 40.90 40.90 177.7K
15:22 40.90 40.90 40.90 40.90 73.9K
15:23 40.90 40.90 40.89 40.89 130.3K
15:24 40.90 40.92 40.90 40.92 172.4K
15:25 40.91 40.91 40.91 40.91 57.7K
15:26 40.91 40.91 40.89 40.89 155.7K
15:27 40.89 40.89 40.89 40.89 118.0K
15:28 40.89 40.89 40.88 40.88 142.3K
15:29 40.88 40.88 40.87 40.87 120.9K
15:30 40.88 40.88 40.87 40.88 88.2K
15:31 40.88 40.88 40.85 40.85 141.6K
15:32 40.85 40.85 40.84 40.84 132.2K
15:33 40.83 40.83 40.82 40.82 164.3K
15:34 40.83 40.83 40.83 40.83 208.1K
15:35 40.83 40.84 40.83 40.84 99.7K
15:36 40.85 40.85 40.83 40.83 198.6K
15:37 40.83 40.84 40.82 40.82 159.9K
15:38 40.81 40.81 40.80 40.80 167.9K
15:39 40.80 40.81 40.80 40.81 199.5K
15:40 40.81 40.82 40.81 40.82 186.6K
15:41 40.82 40.83 40.82 40.82 127.2K
15:42 40.82 40.82 40.81 40.81 177.0K
15:43 40.81 40.81 40.80 40.81 125.7K
15:44 40.80 40.80 40.80 40.80 156.3K
15:45 40.81 40.81 40.80 40.80 204.5K
15:46 40.80 40.81 40.80 40.81 253.9K
15:47 40.81 40.81 40.80 40.80 150.2K
15:48 40.78 40.78 40.78 40.78 278.9K
15:49 40.78 40.79 40.78 40.79 189.3K
15:50 40.79 40.80 40.79 40.80 737.6K
15:51 40.80 40.80 40.79 40.79 251.4K
15:52 40.79 40.79 40.79 40.79 175.4K
15:53 40.79 40.79 40.78 40.78 443.6K
15:54 40.78 40.78 40.75 40.75 389.1K
15:55 40.76 40.77 40.74 40.74 598.3K
15:56 40.73 40.73 40.72 40.72 684.2K
15:57 40.72 40.72 40.71 40.72 739.8K
15:58 40.72 40.73 40.72 40.73 713.6K
15:59 40.73 40.74 40.73 40.74 1,100.8K
16:00 40.73 40.73 40.73 40.73 21,192.5K
16:01 40.73 40.73 40.73 40.73 120.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据