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 40.49 40.49 40.34 40.34 2,681.5K
09:31 40.34 40.34 40.21 40.21 1,273.8K
09:32 40.22 40.38 40.22 40.37 601.4K
09:33 40.35 40.37 40.34 40.37 595.4K
09:34 40.38 40.45 40.38 40.45 412.1K
09:35 40.47 40.53 40.47 40.51 604.1K
09:36 40.49 40.49 40.41 40.41 543.9K
09:37 40.41 40.41 40.35 40.35 896.1K
09:38 40.34 40.37 40.34 40.36 395.3K
09:39 40.36 40.39 40.36 40.39 444.2K
09:40 40.40 40.46 40.40 40.46 420.5K
09:41 40.46 40.50 40.46 40.50 300.6K
09:42 40.52 40.52 40.51 40.52 277.2K
09:43 40.52 40.56 40.52 40.56 377.1K
09:44 40.56 40.56 40.54 40.54 260.3K
09:45 40.54 40.54 40.50 40.50 341.0K
09:46 40.50 40.56 40.50 40.56 540.3K
09:47 40.55 40.55 40.54 40.54 351.2K
09:48 40.51 40.51 40.47 40.47 265.4K
09:49 40.43 40.44 40.41 40.41 293.6K
09:50 40.41 40.41 40.36 40.37 393.0K
09:51 40.37 40.40 40.37 40.39 306.8K
09:52 40.40 40.40 40.38 40.38 418.9K
09:53 40.36 40.40 40.36 40.40 481.6K
09:54 40.43 40.45 40.42 40.45 287.1K
09:55 40.46 40.48 40.46 40.48 517.0K
09:56 40.47 40.47 40.45 40.45 420.8K
09:57 40.45 40.45 40.45 40.45 386.0K
09:58 40.45 40.45 40.41 40.41 247.3K
09:59 40.43 40.44 40.43 40.43 232.2K
10:00 40.44 40.47 40.44 40.47 177.1K
10:01 40.43 40.43 40.40 40.40 277.9K
10:02 40.40 40.44 40.40 40.42 283.2K
10:03 40.37 40.37 40.35 40.35 420.1K
10:04 40.34 40.35 40.34 40.35 344.8K
10:05 40.38 40.41 40.38 40.40 261.4K
10:06 40.39 40.40 40.39 40.39 246.3K
10:07 40.40 40.40 40.39 40.40 261.2K
10:08 40.40 40.40 40.38 40.38 168.1K
10:09 40.37 40.40 40.37 40.39 212.7K
10:10 40.39 40.40 40.39 40.40 98.4K
10:11 40.36 40.36 40.30 40.31 476.0K
10:12 40.32 40.37 40.32 40.37 165.3K
10:13 40.37 40.38 40.37 40.38 295.8K
10:14 40.39 40.43 40.39 40.42 282.3K
10:15 40.42 40.43 40.42 40.42 169.5K
10:16 40.42 40.43 40.42 40.43 233.8K
10:17 40.43 40.43 40.42 40.42 240.1K
10:18 40.42 40.42 40.41 40.42 101.7K
10:19 40.44 40.47 40.44 40.47 187.3K
10:20 40.48 40.48 40.47 40.47 121.6K
10:21 40.47 40.48 40.47 40.48 209.6K
10:22 40.48 40.49 40.47 40.49 318.9K
10:23 40.49 40.53 40.49 40.53 258.7K
10:24 40.54 40.55 40.54 40.54 156.4K
10:25 40.54 40.54 40.52 40.52 208.7K
10:26 40.52 40.52 40.51 40.51 137.9K
10:27 40.52 40.53 40.52 40.52 253.8K
10:28 40.52 40.52 40.49 40.49 227.9K
10:29 40.50 40.51 40.50 40.51 159.4K
10:30 40.51 40.54 40.51 40.54 314.5K
10:31 40.55 40.55 40.54 40.55 157.4K
10:32 40.55 40.58 40.55 40.58 122.7K
10:33 40.58 40.60 40.58 40.60 140.1K
10:34 40.61 40.62 40.61 40.62 137.4K
10:35 40.60 40.61 40.60 40.61 149.6K
10:36 40.61 40.61 40.60 40.60 211.6K
10:37 40.58 40.58 40.58 40.58 237.5K
10:38 40.58 40.58 40.57 40.57 120.4K
10:39 40.58 40.59 40.58 40.59 99.7K
10:40 40.58 40.60 40.58 40.60 119.9K
10:41 40.60 40.60 40.59 40.60 138.4K
10:42 40.60 40.62 40.60 40.61 235.9K
10:43 40.62 40.62 40.61 40.62 83.9K
10:44 40.61 40.62 40.61 40.62 206.7K
10:45 40.62 40.62 40.62 40.62 136.7K
10:46 40.62 40.63 40.62 40.62 137.7K
10:47 40.59 40.59 40.59 40.59 117.8K
10:48 40.60 40.61 40.60 40.61 154.5K
10:49 40.61 40.62 40.61 40.62 245.3K
10:50 40.62 40.62 40.60 40.60 157.7K
10:51 40.61 40.62 40.61 40.62 222.5K
10:52 40.61 40.61 40.60 40.61 236.5K
10:53 40.62 40.62 40.62 40.62 203.8K
10:54 40.62 40.62 40.60 40.60 142.5K
10:55 40.60 40.61 40.60 40.61 96.0K
10:56 40.61 40.61 40.61 40.61 182.1K
10:57 40.61 40.62 40.61 40.62 169.5K
10:58 40.61 40.61 40.58 40.58 234.1K
10:59 40.57 40.57 40.57 40.57 254.7K
11:00 40.57 40.59 40.57 40.59 167.8K
11:01 40.59 40.60 40.59 40.59 134.3K
11:02 40.61 40.62 40.61 40.62 107.0K
11:03 40.63 40.64 40.63 40.63 320.6K
11:04 40.64 40.64 40.64 40.64 287.3K
11:05 40.64 40.65 40.64 40.64 127.4K
11:06 40.65 40.65 40.64 40.64 75.5K
11:07 40.64 40.66 40.64 40.66 397.0K
11:08 40.66 40.66 40.64 40.64 119.2K
11:09 40.64 40.64 40.61 40.61 169.8K
11:10 40.61 40.61 40.61 40.61 70.6K
11:11 40.61 40.61 40.60 40.61 185.2K
11:12 40.63 40.64 40.63 40.64 204.4K
11:13 40.62 40.62 40.60 40.61 195.8K
11:14 40.62 40.63 40.62 40.63 85.5K
11:15 40.63 40.64 40.63 40.63 124.9K
11:16 40.63 40.63 40.63 40.63 160.5K
11:17 40.62 40.62 40.62 40.62 131.1K
11:18 40.62 40.64 40.62 40.64 306.1K
11:19 40.65 40.65 40.64 40.64 175.0K
11:20 40.63 40.63 40.62 40.62 111.4K
11:21 40.63 40.63 40.63 40.63 124.7K
11:22 40.63 40.64 40.63 40.64 98.1K
11:23 40.65 40.66 40.65 40.66 200.7K
11:24 40.66 40.66 40.63 40.63 159.5K
11:25 40.63 40.63 40.63 40.63 100.4K
11:26 40.63 40.65 40.63 40.65 231.1K
11:27 40.67 40.67 40.65 40.65 114.2K
11:28 40.65 40.65 40.64 40.64 113.8K
11:29 40.63 40.64 40.63 40.64 108.9K
11:30 40.64 40.64 40.63 40.63 67.2K
11:31 40.63 40.63 40.60 40.60 104.6K
11:32 40.60 40.62 40.60 40.62 261.4K
11:33 40.63 40.64 40.63 40.64 128.6K
11:34 40.64 40.65 40.64 40.65 268.5K
11:35 40.65 40.66 40.65 40.66 216.7K
11:36 40.66 40.66 40.66 40.66 113.4K
11:37 40.65 40.66 40.65 40.65 142.2K
11:38 40.66 40.66 40.65 40.65 358.2K
11:39 40.66 40.66 40.66 40.66 44.7K
11:40 40.66 40.67 40.66 40.67 100.6K
11:41 40.67 40.68 40.67 40.67 71.6K
11:42 40.67 40.67 40.66 40.66 64.1K
11:43 40.66 40.66 40.66 40.66 69.0K
11:44 40.66 40.66 40.65 40.65 109.1K
11:45 40.65 40.66 40.65 40.65 232.3K
11:46 40.65 40.67 40.65 40.66 72.2K
11:47 40.65 40.65 40.65 40.65 98.3K
11:48 40.65 40.67 40.65 40.67 84.1K
11:49 40.68 40.68 40.68 40.68 60.1K
11:50 40.68 40.69 40.68 40.69 82.8K
11:51 40.69 40.69 40.69 40.69 63.4K
11:52 40.69 40.69 40.69 40.69 37.7K
11:53 40.69 40.69 40.68 40.69 78.5K
11:54 40.69 40.70 40.69 40.70 77.5K
11:55 40.70 40.70 40.70 40.70 217.4K
11:56 40.70 40.70 40.70 40.70 87.7K
11:57 40.70 40.70 40.70 40.70 45.5K
11:58 40.70 40.70 40.70 40.70 195.2K
11:59 40.70 40.70 40.70 40.70 58.1K
12:00 40.70 40.71 40.70 40.71 86.8K
12:01 40.72 40.74 40.72 40.73 205.9K
12:02 40.74 40.74 40.73 40.73 197.7K
12:03 40.73 40.73 40.73 40.73 71.9K
12:04 40.72 40.72 40.71 40.71 87.1K
12:05 40.71 40.73 40.71 40.73 168.1K
12:06 40.72 40.75 40.72 40.75 151.0K
12:07 40.76 40.76 40.74 40.75 153.6K
12:08 40.75 40.76 40.75 40.76 65.0K
12:09 40.76 40.78 40.76 40.78 73.7K
12:10 40.78 40.79 40.78 40.79 75.7K
12:11 40.79 40.80 40.79 40.79 397.7K
12:12 40.79 40.80 40.79 40.80 161.2K
12:13 40.80 40.80 40.79 40.79 211.8K
12:14 40.80 40.80 40.79 40.79 115.4K
12:15 40.79 40.80 40.79 40.80 108.1K
12:16 40.80 40.81 40.80 40.81 108.4K
12:17 40.81 40.82 40.81 40.82 366.6K
12:18 40.81 40.82 40.81 40.82 50.5K
12:19 40.81 40.82 40.81 40.82 84.6K
12:20 40.81 40.81 40.80 40.80 83.9K
12:21 40.80 40.81 40.80 40.81 242.5K
12:22 40.81 40.81 40.81 40.81 604.7K
12:23 40.81 40.82 40.81 40.81 167.7K
12:24 40.81 40.81 40.80 40.80 74.1K
12:25 40.81 40.81 40.81 40.81 69.4K
12:26 40.81 40.81 40.80 40.80 101.6K
12:27 40.81 40.81 40.81 40.81 101.2K
12:28 40.81 40.81 40.80 40.81 158.1K
12:29 40.81 40.81 40.80 40.80 87.0K
12:30 40.80 40.80 40.79 40.79 87.5K
12:31 40.79 40.80 40.79 40.80 83.9K
12:32 40.79 40.80 40.79 40.80 166.3K
12:33 40.81 40.82 40.81 40.82 226.1K
12:34 40.83 40.84 40.83 40.83 66.0K
12:35 40.83 40.83 40.83 40.83 55.7K
12:36 40.83 40.83 40.83 40.83 127.9K
12:37 40.84 40.84 40.83 40.83 309.9K
12:38 40.82 40.82 40.82 40.82 76.3K
12:39 40.82 40.82 40.81 40.81 157.8K
12:40 40.81 40.81 40.79 40.79 147.8K
12:41 40.80 40.80 40.80 40.80 71.5K
12:42 40.79 40.79 40.78 40.79 86.9K
12:43 40.78 40.79 40.78 40.79 27.6K
12:44 40.79 40.80 40.79 40.80 67.7K
12:45 40.81 40.81 40.79 40.79 46.3K
12:46 40.77 40.77 40.76 40.76 103.3K
12:47 40.76 40.77 40.76 40.76 78.5K
12:48 40.77 40.77 40.76 40.77 100.7K
12:49 40.77 40.77 40.75 40.75 78.7K
12:50 40.75 40.75 40.73 40.73 65.4K
12:51 40.73 40.73 40.73 40.73 54.1K
12:52 40.73 40.73 40.72 40.72 100.0K
12:53 40.70 40.70 40.69 40.69 94.3K
12:54 40.69 40.70 40.69 40.69 56.9K
12:55 40.70 40.71 40.70 40.71 59.7K
12:56 40.71 40.71 40.70 40.70 88.6K
12:57 40.70 40.70 40.69 40.69 84.8K
12:58 40.69 40.71 40.69 40.71 158.2K
12:59 40.71 40.71 40.71 40.71 118.8K
13:00 40.72 40.72 40.72 40.72 48.7K
13:01 40.72 40.74 40.72 40.74 100.2K
13:02 40.75 40.78 40.75 40.77 269.9K
13:03 40.78 40.78 40.77 40.77 102.4K
13:04 40.76 40.76 40.76 40.76 48.6K
13:05 40.75 40.76 40.75 40.75 289.4K
13:06 40.75 40.75 40.75 40.75 56.8K
13:07 40.75 40.75 40.74 40.75 113.6K
13:08 40.75 40.76 40.73 40.73 130.6K
13:09 40.74 40.74 40.73 40.73 87.8K
13:10 40.74 40.74 40.73 40.73 111.8K
13:11 40.73 40.73 40.72 40.72 99.5K
13:12 40.73 40.73 40.73 40.73 66.0K
13:13 40.73 40.73 40.73 40.73 109.7K
13:14 40.72 40.72 40.72 40.72 84.0K
13:15 40.72 40.72 40.70 40.70 161.3K
13:16 40.70 40.70 40.69 40.70 57.5K
13:17 40.69 40.69 40.69 40.69 42.6K
13:18 40.69 40.70 40.69 40.70 99.5K
13:19 40.71 40.71 40.70 40.70 109.2K
13:20 40.70 40.70 40.66 40.66 291.4K
13:21 40.66 40.66 40.65 40.65 76.5K
13:22 40.65 40.66 40.65 40.66 36.2K
13:23 40.65 40.65 40.65 40.65 115.7K
13:24 40.65 40.66 40.65 40.66 85.9K
13:25 40.66 40.66 40.64 40.64 100.6K
13:26 40.64 40.65 40.64 40.65 55.8K
13:27 40.66 40.66 40.66 40.66 51.2K
13:28 40.67 40.67 40.66 40.66 57.8K
13:29 40.66 40.67 40.66 40.67 38.2K
13:30 40.67 40.67 40.67 40.67 50.8K
13:31 40.68 40.68 40.67 40.67 312.7K
13:32 40.68 40.68 40.67 40.68 95.8K
13:33 40.68 40.68 40.65 40.65 109.2K
13:34 40.65 40.65 40.65 40.65 83.8K
13:35 40.65 40.66 40.65 40.66 97.6K
13:36 40.66 40.67 40.65 40.67 40.5K
13:37 40.67 40.67 40.66 40.67 162.3K
13:38 40.67 40.68 40.67 40.68 175.5K
13:39 40.70 40.71 40.70 40.71 106.6K
13:40 40.71 40.71 40.71 40.71 110.7K
13:41 40.71 40.71 40.71 40.71 40.1K
13:42 40.72 40.72 40.72 40.72 75.5K
13:43 40.72 40.73 40.72 40.73 208.1K
13:44 40.73 40.73 40.73 40.73 90.7K
13:45 40.73 40.73 40.72 40.72 96.5K
13:46 40.72 40.72 40.72 40.72 42.1K
13:47 40.72 40.73 40.72 40.73 42.6K
13:48 40.73 40.73 40.73 40.73 70.6K
13:49 40.73 40.74 40.73 40.73 162.4K
13:50 40.73 40.73 40.73 40.73 44.4K
13:51 40.73 40.73 40.73 40.73 124.7K
13:52 40.73 40.73 40.72 40.72 94.0K
13:53 40.71 40.71 40.71 40.71 69.3K
13:54 40.71 40.71 40.70 40.70 214.1K
13:55 40.70 40.70 40.69 40.69 205.1K
13:56 40.69 40.69 40.66 40.66 143.0K
13:57 40.66 40.66 40.65 40.65 149.3K
13:58 40.65 40.66 40.65 40.66 53.4K
13:59 40.66 40.66 40.65 40.65 136.7K
14:00 40.65 40.66 40.65 40.66 64.0K
14:01 40.66 40.66 40.65 40.65 29.7K
14:02 40.65 40.65 40.65 40.65 54.1K
14:03 40.64 40.64 40.64 40.64 116.8K
14:04 40.64 40.64 40.62 40.62 124.4K
14:05 40.62 40.62 40.60 40.60 182.6K
14:06 40.60 40.60 40.58 40.59 243.2K
14:07 40.58 40.58 40.58 40.58 85.1K
14:08 40.58 40.58 40.58 40.58 160.2K
14:09 40.58 40.58 40.58 40.58 70.0K
14:10 40.58 40.58 40.57 40.57 65.0K
14:11 40.57 40.57 40.55 40.55 42.2K
14:12 40.55 40.55 40.55 40.55 48.4K
14:13 40.55 40.55 40.55 40.55 72.0K
14:14 40.56 40.56 40.55 40.56 91.6K
14:15 40.55 40.56 40.55 40.56 65.6K
14:16 40.56 40.57 40.56 40.57 41.3K
14:17 40.57 40.57 40.56 40.56 58.5K
14:18 40.56 40.57 40.56 40.57 41.9K
14:19 40.57 40.57 40.56 40.57 164.5K
14:20 40.58 40.58 40.57 40.57 34.5K
14:21 40.57 40.57 40.56 40.56 90.0K
14:22 40.56 40.56 40.55 40.55 66.5K
14:23 40.55 40.55 40.53 40.53 213.6K
14:24 40.53 40.53 40.51 40.51 143.6K
14:25 40.50 40.50 40.48 40.48 152.3K
14:26 40.48 40.48 40.47 40.47 62.3K
14:27 40.48 40.48 40.47 40.47 62.0K
14:28 40.46 40.46 40.46 40.46 118.8K
14:29 40.47 40.47 40.45 40.46 64.9K
14:30 40.45 40.47 40.45 40.47 69.7K
14:31 40.47 40.47 40.47 40.47 44.9K
14:32 40.46 40.46 40.46 40.46 141.9K
14:33 40.46 40.47 40.46 40.47 108.4K
14:34 40.47 40.48 40.47 40.48 64.5K
14:35 40.48 40.49 40.48 40.49 75.3K
14:36 40.50 40.51 40.50 40.51 72.8K
14:37 40.50 40.50 40.50 40.50 87.5K
14:38 40.50 40.50 40.50 40.50 25.0K
14:39 40.50 40.50 40.50 40.50 40.7K
14:40 40.50 40.50 40.50 40.50 73.8K
14:41 40.50 40.50 40.50 40.50 48.9K
14:42 40.50 40.50 40.48 40.48 138.6K
14:43 40.49 40.49 40.48 40.48 93.1K
14:44 40.48 40.48 40.48 40.48 100.2K
14:45 40.48 40.48 40.47 40.47 45.6K
14:46 40.47 40.48 40.47 40.47 83.8K
14:47 40.47 40.47 40.47 40.47 56.3K
14:48 40.47 40.47 40.47 40.47 53.5K
14:49 40.47 40.48 40.47 40.48 51.7K
14:50 40.48 40.48 40.48 40.48 70.4K
14:51 40.48 40.48 40.47 40.47 66.7K
14:52 40.47 40.47 40.47 40.47 89.5K
14:53 40.47 40.47 40.47 40.47 52.5K
14:54 40.47 40.47 40.46 40.46 74.6K
14:55 40.46 40.46 40.45 40.46 48.7K
14:56 40.46 40.46 40.46 40.46 55.0K
14:57 40.45 40.45 40.45 40.45 53.4K
14:58 40.46 40.46 40.45 40.45 66.8K
14:59 40.45 40.45 40.45 40.45 280.5K
15:00 40.46 40.46 40.45 40.45 84.1K
15:01 40.45 40.45 40.45 40.45 93.2K
15:02 40.46 40.47 40.46 40.47 278.2K
15:03 40.46 40.47 40.46 40.47 189.4K
15:04 40.47 40.47 40.47 40.47 44.8K
15:05 40.45 40.45 40.45 40.45 217.2K
15:06 40.45 40.45 40.45 40.45 98.1K
15:07 40.45 40.45 40.45 40.45 86.6K
15:08 40.45 40.46 40.45 40.45 204.2K
15:09 40.45 40.45 40.45 40.45 92.0K
15:10 40.46 40.46 40.45 40.46 112.8K
15:11 40.46 40.46 40.46 40.46 102.6K
15:12 40.46 40.46 40.46 40.46 45.5K
15:13 40.46 40.46 40.46 40.46 114.3K
15:14 40.46 40.47 40.46 40.47 184.8K
15:15 40.47 40.47 40.46 40.46 102.9K
15:16 40.46 40.47 40.46 40.47 141.6K
15:17 40.46 40.47 40.46 40.47 63.5K
15:18 40.47 40.48 40.47 40.48 98.9K
15:19 40.47 40.47 40.47 40.47 97.8K
15:20 40.47 40.47 40.46 40.46 133.8K
15:21 40.46 40.46 40.46 40.46 139.0K
15:22 40.46 40.46 40.45 40.45 93.1K
15:23 40.45 40.45 40.45 40.45 168.6K
15:24 40.44 40.45 40.44 40.44 99.0K
15:25 40.44 40.44 40.43 40.43 192.3K
15:26 40.43 40.43 40.43 40.43 71.0K
15:27 40.43 40.43 40.43 40.43 99.3K
15:28 40.43 40.43 40.43 40.43 166.3K
15:29 40.43 40.43 40.42 40.42 208.7K
15:30 40.42 40.42 40.41 40.42 142.0K
15:31 40.41 40.42 40.41 40.41 121.6K
15:32 40.40 40.40 40.38 40.39 348.6K
15:33 40.39 40.39 40.37 40.37 159.3K
15:34 40.38 40.38 40.38 40.38 130.9K
15:35 40.38 40.38 40.38 40.38 137.0K
15:36 40.38 40.39 40.38 40.39 194.1K
15:37 40.40 40.40 40.40 40.40 210.2K
15:38 40.39 40.40 40.39 40.40 144.5K
15:39 40.40 40.40 40.40 40.40 254.9K
15:40 40.40 40.40 40.40 40.40 195.6K
15:41 40.40 40.40 40.40 40.40 228.4K
15:42 40.40 40.41 40.40 40.40 265.3K
15:43 40.40 40.40 40.40 40.40 310.7K
15:44 40.40 40.40 40.40 40.40 207.1K
15:45 40.40 40.40 40.39 40.39 349.5K
15:46 40.38 40.38 40.38 40.38 186.5K
15:47 40.38 40.38 40.38 40.38 247.3K
15:48 40.39 40.39 40.39 40.39 271.4K
15:49 40.39 40.39 40.39 40.39 155.2K
15:50 40.37 40.39 40.37 40.39 708.0K
15:51 40.39 40.39 40.37 40.38 419.0K
15:52 40.38 40.40 40.38 40.40 355.5K
15:53 40.40 40.40 40.39 40.40 479.5K
15:54 40.40 40.40 40.39 40.39 337.8K
15:55 40.39 40.41 40.39 40.41 745.9K
15:56 40.42 40.42 40.42 40.42 1,090.7K
15:57 40.41 40.41 40.41 40.41 598.5K
15:58 40.42 40.42 40.41 40.41 1,065.7K
15:59 40.41 40.41 40.41 40.41 1,352.4K
16:00 40.42 40.42 40.42 40.42 12,784.1K
16:01 40.42 40.42 40.42 40.42 480.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据