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 40.44 40.49 40.44 40.49 7,378.8K
09:31 40.52 40.73 40.52 40.73 1,024.4K
09:32 40.72 40.85 40.72 40.85 756.7K
09:33 40.92 41.00 40.92 40.99 911.7K
09:34 41.00 41.03 41.00 41.01 568.8K
09:35 40.96 40.96 40.77 40.77 537.8K
09:36 40.76 40.95 40.76 40.95 582.0K
09:37 40.96 40.97 40.92 40.92 435.4K
09:38 40.88 40.88 40.85 40.85 226.9K
09:39 40.78 40.78 40.75 40.75 296.5K
09:40 40.77 40.80 40.76 40.76 443.3K
09:41 40.75 40.75 40.68 40.68 261.4K
09:42 40.68 40.68 40.67 40.67 412.6K
09:43 40.65 40.65 40.58 40.58 187.3K
09:44 40.59 40.66 40.59 40.66 329.5K
09:45 40.67 40.67 40.62 40.62 357.7K
09:46 40.62 40.64 40.62 40.64 457.5K
09:47 40.63 40.69 40.63 40.69 219.1K
09:48 40.72 40.78 40.72 40.78 530.2K
09:49 40.76 40.82 40.76 40.82 379.3K
09:50 40.81 40.81 40.73 40.73 420.2K
09:51 40.70 40.70 40.67 40.67 282.4K
09:52 40.65 40.69 40.65 40.69 288.8K
09:53 40.72 40.72 40.72 40.72 239.3K
09:54 40.71 40.71 40.63 40.63 496.0K
09:55 40.62 40.65 40.62 40.63 354.0K
09:56 40.59 40.59 40.56 40.57 499.1K
09:57 40.58 40.60 40.58 40.60 270.6K
09:58 40.61 40.61 40.60 40.60 344.8K
09:59 40.59 40.59 40.58 40.59 179.2K
10:00 40.59 40.63 40.59 40.60 399.1K
10:01 40.59 40.65 40.59 40.65 193.7K
10:02 40.65 40.67 40.65 40.65 490.8K
10:03 40.65 40.67 40.63 40.67 290.0K
10:04 40.68 40.69 40.67 40.68 224.2K
10:05 40.68 40.68 40.62 40.62 286.2K
10:06 40.65 40.72 40.65 40.72 318.6K
10:07 40.74 40.75 40.74 40.74 270.0K
10:08 40.74 40.74 40.74 40.74 156.8K
10:09 40.73 40.73 40.70 40.72 220.0K
10:10 40.73 40.76 40.73 40.75 239.0K
10:11 40.74 40.74 40.72 40.72 232.5K
10:12 40.73 40.76 40.73 40.76 393.7K
10:13 40.77 40.79 40.77 40.79 267.9K
10:14 40.79 40.80 40.79 40.79 261.9K
10:15 40.79 40.79 40.77 40.79 178.3K
10:16 40.81 40.84 40.81 40.84 213.2K
10:17 40.84 40.84 40.82 40.83 100.7K
10:18 40.83 40.85 40.83 40.85 134.6K
10:19 40.85 40.86 40.85 40.86 129.2K
10:20 40.86 40.86 40.85 40.85 126.3K
10:21 40.84 40.84 40.81 40.81 195.6K
10:22 40.82 40.82 40.81 40.81 185.8K
10:23 40.82 40.84 40.81 40.84 314.0K
10:24 40.85 40.85 40.81 40.81 302.0K
10:25 40.81 40.81 40.81 40.81 173.4K
10:26 40.83 40.83 40.81 40.81 195.9K
10:27 40.80 40.81 40.79 40.80 243.6K
10:28 40.81 40.82 40.81 40.81 156.7K
10:29 40.81 40.82 40.81 40.82 170.8K
10:30 40.82 40.82 40.80 40.80 190.0K
10:31 40.80 40.81 40.80 40.80 145.5K
10:32 40.80 40.80 40.77 40.77 237.6K
10:33 40.78 40.81 40.78 40.80 140.1K
10:34 40.81 40.82 40.80 40.82 201.5K
10:35 40.82 40.82 40.80 40.81 154.5K
10:36 40.81 40.81 40.79 40.79 123.6K
10:37 40.80 40.80 40.78 40.78 148.3K
10:38 40.81 40.81 40.80 40.80 134.3K
10:39 40.77 40.79 40.76 40.79 157.8K
10:40 40.77 40.77 40.77 40.77 102.6K
10:41 40.77 40.79 40.77 40.79 157.2K
10:42 40.81 40.82 40.81 40.82 201.0K
10:43 40.81 40.81 40.80 40.80 155.5K
10:44 40.78 40.79 40.78 40.79 139.5K
10:45 40.80 40.80 40.78 40.80 197.9K
10:46 40.80 40.80 40.79 40.79 146.8K
10:47 40.79 40.79 40.77 40.77 98.4K
10:48 40.77 40.78 40.77 40.78 174.9K
10:49 40.78 40.79 40.77 40.78 119.4K
10:50 40.76 40.77 40.76 40.76 178.3K
10:51 40.77 40.81 40.77 40.81 170.3K
10:52 40.81 40.81 40.80 40.80 193.9K
10:53 40.79 40.79 40.78 40.78 97.5K
10:54 40.78 40.78 40.77 40.77 95.6K
10:55 40.77 40.78 40.77 40.78 195.7K
10:56 40.77 40.78 40.77 40.77 99.1K
10:57 40.77 40.77 40.75 40.75 142.3K
10:58 40.75 40.75 40.74 40.74 159.9K
10:59 40.76 40.76 40.74 40.74 183.9K
11:00 40.75 40.76 40.74 40.74 167.9K
11:01 40.74 40.75 40.74 40.75 63.2K
11:02 40.75 40.75 40.73 40.75 165.6K
11:03 40.75 40.75 40.71 40.71 176.5K
11:04 40.71 40.76 40.71 40.76 96.0K
11:05 40.77 40.79 40.77 40.79 209.0K
11:06 40.79 40.79 40.78 40.79 81.6K
11:07 40.79 40.79 40.79 40.79 122.5K
11:08 40.79 40.79 40.79 40.79 133.3K
11:09 40.80 40.80 40.79 40.80 188.0K
11:10 40.81 40.81 40.76 40.76 190.9K
11:11 40.77 40.79 40.77 40.79 204.7K
11:12 40.80 40.80 40.78 40.79 179.7K
11:13 40.80 40.81 40.79 40.79 240.0K
11:14 40.78 40.78 40.77 40.77 99.3K
11:15 40.77 40.78 40.77 40.78 137.9K
11:16 40.78 40.82 40.78 40.82 144.4K
11:17 40.83 40.83 40.83 40.83 143.1K
11:18 40.83 40.83 40.81 40.81 152.2K
11:19 40.82 40.84 40.82 40.83 134.1K
11:20 40.82 40.86 40.82 40.86 153.7K
11:21 40.84 40.85 40.84 40.85 76.8K
11:22 40.86 40.88 40.86 40.88 177.0K
11:23 40.88 40.88 40.87 40.88 113.8K
11:24 40.87 40.87 40.87 40.87 172.7K
11:25 40.89 40.90 40.89 40.90 296.6K
11:26 40.90 40.90 40.90 40.90 208.1K
11:27 40.90 40.90 40.89 40.89 189.0K
11:28 40.89 40.91 40.89 40.91 243.6K
11:29 40.90 40.90 40.88 40.88 254.4K
11:30 40.89 40.90 40.89 40.89 152.2K
11:31 40.89 40.90 40.88 40.88 104.3K
11:32 40.88 40.88 40.86 40.86 119.3K
11:33 40.85 40.85 40.83 40.84 77.9K
11:34 40.83 40.86 40.83 40.86 108.3K
11:35 40.87 40.87 40.86 40.86 162.3K
11:36 40.86 40.86 40.83 40.83 159.9K
11:37 40.83 40.84 40.83 40.83 73.5K
11:38 40.83 40.83 40.82 40.82 141.1K
11:39 40.81 40.81 40.80 40.80 154.9K
11:40 40.81 40.81 40.80 40.81 111.9K
11:41 40.80 40.83 40.80 40.83 101.2K
11:42 40.83 40.84 40.83 40.84 118.0K
11:43 40.85 40.85 40.83 40.83 112.7K
11:44 40.83 40.83 40.81 40.81 144.6K
11:45 40.80 40.81 40.80 40.80 99.8K
11:46 40.80 40.80 40.80 40.80 72.7K
11:47 40.79 40.79 40.79 40.79 79.1K
11:48 40.80 40.80 40.80 40.80 54.4K
11:49 40.80 40.80 40.80 40.80 106.6K
11:50 40.79 40.79 40.75 40.75 175.1K
11:51 40.75 40.75 40.74 40.74 107.4K
11:52 40.74 40.74 40.74 40.74 90.9K
11:53 40.75 40.76 40.75 40.76 104.0K
11:54 40.76 40.77 40.76 40.76 75.4K
11:55 40.76 40.76 40.76 40.76 71.3K
11:56 40.76 40.76 40.74 40.74 210.3K
11:57 40.74 40.74 40.73 40.73 65.4K
11:58 40.73 40.73 40.73 40.73 87.4K
11:59 40.72 40.73 40.72 40.73 72.1K
12:00 40.73 40.77 40.73 40.76 277.0K
12:01 40.77 40.77 40.75 40.75 115.2K
12:02 40.75 40.76 40.75 40.76 108.8K
12:03 40.77 40.79 40.77 40.79 125.4K
12:04 40.79 40.80 40.79 40.80 61.7K
12:05 40.82 40.82 40.81 40.81 201.2K
12:06 40.81 40.81 40.80 40.80 285.1K
12:07 40.80 40.81 40.80 40.80 139.3K
12:08 40.80 40.80 40.80 40.80 177.2K
12:09 40.81 40.81 40.80 40.80 90.2K
12:10 40.81 40.81 40.78 40.78 82.4K
12:11 40.77 40.77 40.76 40.76 63.5K
12:12 40.76 40.76 40.76 40.76 40.7K
12:13 40.76 40.79 40.76 40.79 42.7K
12:14 40.79 40.79 40.79 40.79 52.1K
12:15 40.81 40.81 40.80 40.81 144.8K
12:16 40.81 40.81 40.81 40.81 43.4K
12:17 40.81 40.82 40.81 40.82 98.8K
12:18 40.82 40.82 40.81 40.81 61.4K
12:19 40.81 40.82 40.81 40.82 94.4K
12:20 40.82 40.83 40.81 40.81 145.1K
12:21 40.81 40.84 40.81 40.84 323.2K
12:22 40.84 40.84 40.82 40.82 85.5K
12:23 40.81 40.82 40.81 40.82 176.1K
12:24 40.81 40.81 40.81 40.81 70.6K
12:25 40.82 40.84 40.82 40.84 63.7K
12:26 40.84 40.85 40.84 40.85 137.4K
12:27 40.85 40.85 40.84 40.84 42.2K
12:28 40.84 40.84 40.82 40.82 101.9K
12:29 40.82 40.82 40.81 40.82 58.3K
12:30 40.82 40.83 40.82 40.83 132.1K
12:31 40.83 40.84 40.83 40.84 112.7K
12:32 40.84 40.85 40.84 40.85 89.4K
12:33 40.85 40.85 40.85 40.85 81.3K
12:34 40.85 40.85 40.85 40.85 67.2K
12:35 40.85 40.85 40.84 40.84 30.2K
12:36 40.84 40.85 40.84 40.85 101.8K
12:37 40.85 40.85 40.85 40.85 80.8K
12:38 40.86 40.87 40.86 40.87 159.8K
12:39 40.87 40.87 40.87 40.87 52.8K
12:40 40.86 40.87 40.86 40.87 39.9K
12:41 40.88 40.88 40.88 40.88 115.9K
12:42 40.88 40.88 40.87 40.87 72.2K
12:43 40.88 40.88 40.87 40.87 71.0K
12:44 40.87 40.87 40.87 40.87 51.7K
12:45 40.87 40.87 40.87 40.87 138.8K
12:46 40.87 40.87 40.86 40.87 152.8K
12:47 40.87 40.87 40.87 40.87 74.2K
12:48 40.86 40.86 40.86 40.86 68.1K
12:49 40.85 40.85 40.83 40.83 74.0K
12:50 40.83 40.85 40.83 40.85 92.3K
12:51 40.85 40.86 40.85 40.86 106.9K
12:52 40.86 40.86 40.86 40.86 35.3K
12:53 40.88 40.88 40.87 40.88 200.1K
12:54 40.88 40.88 40.87 40.87 225.0K
12:55 40.87 40.88 40.87 40.88 88.7K
12:56 40.88 40.88 40.87 40.87 68.7K
12:57 40.87 40.87 40.87 40.87 56.3K
12:58 40.87 40.88 40.87 40.88 59.9K
12:59 40.89 40.89 40.89 40.89 202.8K
13:00 40.89 40.90 40.89 40.90 71.2K
13:01 40.90 40.91 40.90 40.91 91.7K
13:02 40.91 40.91 40.88 40.88 102.3K
13:03 40.88 40.88 40.87 40.87 77.2K
13:04 40.87 40.88 40.87 40.87 101.7K
13:05 40.87 40.87 40.84 40.84 138.3K
13:06 40.84 40.85 40.84 40.85 187.0K
13:07 40.85 40.87 40.85 40.87 140.6K
13:08 40.87 40.87 40.86 40.86 124.2K
13:09 40.86 40.86 40.85 40.85 104.2K
13:10 40.84 40.85 40.84 40.84 46.3K
13:11 40.84 40.85 40.84 40.85 120.9K
13:12 40.85 40.85 40.84 40.84 41.3K
13:13 40.85 40.85 40.85 40.85 202.3K
13:14 40.85 40.85 40.85 40.85 357.0K
13:15 40.85 40.86 40.85 40.85 108.5K
13:16 40.84 40.85 40.84 40.85 117.5K
13:17 40.85 40.86 40.85 40.86 137.0K
13:18 40.86 40.86 40.84 40.85 48.9K
13:19 40.85 40.85 40.84 40.85 83.8K
13:20 40.85 40.86 40.85 40.85 180.3K
13:21 40.85 40.85 40.85 40.85 56.8K
13:22 40.85 40.85 40.84 40.84 122.9K
13:23 40.84 40.84 40.83 40.83 65.8K
13:24 40.82 40.82 40.82 40.82 98.6K
13:25 40.82 40.82 40.81 40.81 143.6K
13:26 40.82 40.83 40.82 40.83 126.1K
13:27 40.83 40.83 40.83 40.83 156.5K
13:28 40.84 40.86 40.84 40.86 117.8K
13:29 40.86 40.87 40.86 40.87 119.0K
13:30 40.87 40.87 40.85 40.85 92.2K
13:31 40.85 40.85 40.84 40.84 95.6K
13:32 40.84 40.84 40.82 40.82 95.3K
13:33 40.82 40.82 40.78 40.78 215.5K
13:34 40.78 40.78 40.76 40.76 100.4K
13:35 40.76 40.77 40.76 40.76 110.6K
13:36 40.76 40.79 40.76 40.78 78.9K
13:37 40.80 40.80 40.79 40.79 65.5K
13:38 40.79 40.79 40.76 40.76 92.1K
13:39 40.75 40.75 40.73 40.73 121.4K
13:40 40.73 40.73 40.72 40.72 87.1K
13:41 40.72 40.75 40.72 40.75 101.8K
13:42 40.75 40.75 40.75 40.75 424.7K
13:43 40.75 40.75 40.74 40.74 39.2K
13:44 40.74 40.75 40.74 40.75 45.1K
13:45 40.75 40.76 40.75 40.76 42.3K
13:46 40.76 40.76 40.75 40.76 90.7K
13:47 40.77 40.79 40.77 40.79 145.2K
13:48 40.79 40.79 40.78 40.78 66.2K
13:49 40.78 40.78 40.76 40.76 104.6K
13:50 40.76 40.76 40.76 40.76 98.1K
13:51 40.76 40.76 40.75 40.75 50.3K
13:52 40.75 40.76 40.75 40.76 101.6K
13:53 40.75 40.75 40.75 40.75 121.6K
13:54 40.75 40.75 40.74 40.74 216.8K
13:55 40.74 40.74 40.72 40.72 81.3K
13:56 40.71 40.71 40.70 40.70 76.6K
13:57 40.70 40.71 40.70 40.70 73.6K
13:58 40.70 40.70 40.70 40.70 75.8K
13:59 40.70 40.70 40.70 40.70 96.9K
14:00 40.70 40.70 40.70 40.70 97.0K
14:01 40.72 40.72 40.72 40.72 62.9K
14:02 40.73 40.74 40.73 40.73 62.6K
14:03 40.73 40.74 40.73 40.74 66.8K
14:04 40.74 40.76 40.74 40.76 29.1K
14:05 40.75 40.75 40.75 40.75 77.8K
14:06 40.77 40.77 40.76 40.76 171.8K
14:07 40.75 40.75 40.75 40.75 267.5K
14:08 40.76 40.76 40.75 40.75 52.2K
14:09 40.75 40.76 40.75 40.76 85.6K
14:10 40.75 40.75 40.72 40.72 146.3K
14:11 40.71 40.71 40.70 40.70 162.7K
14:12 40.70 40.70 40.69 40.70 57.7K
14:13 40.70 40.70 40.70 40.70 62.9K
14:14 40.70 40.72 40.70 40.72 124.7K
14:15 40.72 40.72 40.72 40.72 110.7K
14:16 40.72 40.73 40.72 40.73 71.5K
14:17 40.73 40.73 40.73 40.73 97.1K
14:18 40.72 40.72 40.72 40.72 158.5K
14:19 40.72 40.72 40.71 40.71 110.3K
14:20 40.71 40.71 40.71 40.71 88.5K
14:21 40.71 40.71 40.71 40.71 86.0K
14:22 40.71 40.72 40.71 40.72 82.8K
14:23 40.71 40.73 40.71 40.73 76.1K
14:24 40.72 40.73 40.72 40.73 34.7K
14:25 40.73 40.73 40.73 40.73 49.3K
14:26 40.73 40.73 40.72 40.72 40.2K
14:27 40.72 40.73 40.72 40.72 48.0K
14:28 40.73 40.73 40.72 40.72 61.4K
14:29 40.73 40.74 40.73 40.74 61.2K
14:30 40.74 40.75 40.74 40.75 84.2K
14:31 40.75 40.76 40.74 40.74 170.2K
14:32 40.74 40.75 40.74 40.75 153.8K
14:33 40.75 40.75 40.75 40.75 69.3K
14:34 40.75 40.75 40.75 40.75 82.4K
14:35 40.75 40.75 40.75 40.75 108.2K
14:36 40.73 40.74 40.73 40.74 222.4K
14:37 40.74 40.74 40.73 40.73 60.5K
14:38 40.73 40.73 40.73 40.73 164.0K
14:39 40.73 40.73 40.73 40.73 50.4K
14:40 40.73 40.73 40.72 40.72 117.6K
14:41 40.72 40.73 40.72 40.73 66.8K
14:42 40.73 40.73 40.73 40.73 100.4K
14:43 40.73 40.73 40.73 40.73 67.4K
14:44 40.73 40.73 40.72 40.72 182.1K
14:45 40.72 40.72 40.71 40.71 71.0K
14:46 40.72 40.72 40.71 40.72 202.1K
14:47 40.71 40.72 40.71 40.72 63.8K
14:48 40.71 40.72 40.71 40.72 44.1K
14:49 40.71 40.71 40.70 40.70 100.8K
14:50 40.69 40.69 40.68 40.68 225.3K
14:51 40.67 40.67 40.67 40.67 113.1K
14:52 40.67 40.67 40.67 40.67 92.9K
14:53 40.67 40.71 40.67 40.71 369.7K
14:54 40.71 40.71 40.70 40.70 40.8K
14:55 40.70 40.70 40.70 40.70 56.6K
14:56 40.71 40.71 40.71 40.71 120.3K
14:57 40.71 40.72 40.71 40.72 113.2K
14:58 40.72 40.72 40.72 40.72 53.9K
14:59 40.72 40.73 40.72 40.73 60.8K
15:00 40.72 40.72 40.72 40.72 150.5K
15:01 40.71 40.71 40.71 40.71 132.1K
15:02 40.71 40.72 40.71 40.72 56.7K
15:03 40.72 40.72 40.71 40.72 41.2K
15:04 40.71 40.71 40.70 40.70 46.9K
15:05 40.70 40.70 40.69 40.70 51.2K
15:06 40.70 40.70 40.70 40.70 144.2K
15:07 40.70 40.70 40.69 40.70 61.1K
15:08 40.70 40.70 40.70 40.70 60.7K
15:09 40.70 40.70 40.69 40.69 118.1K
15:10 40.69 40.69 40.68 40.69 159.1K
15:11 40.69 40.70 40.69 40.69 188.5K
15:12 40.70 40.70 40.70 40.70 95.1K
15:13 40.70 40.70 40.70 40.70 91.7K
15:14 40.71 40.71 40.71 40.71 83.1K
15:15 40.70 40.70 40.70 40.70 72.9K
15:16 40.70 40.70 40.70 40.70 100.7K
15:17 40.70 40.70 40.68 40.68 158.5K
15:18 40.67 40.68 40.67 40.68 135.5K
15:19 40.67 40.67 40.66 40.66 78.2K
15:20 40.66 40.67 40.66 40.67 171.6K
15:21 40.67 40.68 40.67 40.67 267.2K
15:22 40.67 40.69 40.67 40.69 175.7K
15:23 40.69 40.69 40.69 40.69 63.6K
15:24 40.70 40.70 40.69 40.69 121.1K
15:25 40.68 40.68 40.68 40.68 82.4K
15:26 40.69 40.69 40.69 40.69 124.8K
15:27 40.69 40.69 40.69 40.69 116.0K
15:28 40.69 40.70 40.69 40.70 86.0K
15:29 40.70 40.70 40.69 40.69 165.7K
15:30 40.69 40.69 40.69 40.69 87.6K
15:31 40.69 40.69 40.67 40.67 181.8K
15:32 40.67 40.68 40.67 40.68 153.6K
15:33 40.68 40.72 40.68 40.72 357.6K
15:34 40.72 40.75 40.72 40.75 237.0K
15:35 40.75 40.75 40.75 40.75 140.2K
15:36 40.75 40.75 40.74 40.75 119.6K
15:37 40.76 40.77 40.76 40.77 356.0K
15:38 40.77 40.77 40.76 40.77 85.5K
15:39 40.77 40.77 40.77 40.77 117.2K
15:40 40.77 40.77 40.77 40.77 189.9K
15:41 40.77 40.77 40.76 40.76 145.2K
15:42 40.76 40.76 40.76 40.76 99.1K
15:43 40.75 40.76 40.75 40.76 170.5K
15:44 40.76 40.77 40.76 40.77 180.3K
15:45 40.78 40.80 40.78 40.80 417.1K
15:46 40.80 40.81 40.80 40.81 169.6K
15:47 40.81 40.82 40.81 40.82 364.3K
15:48 40.82 40.82 40.81 40.81 279.8K
15:49 40.82 40.82 40.81 40.81 199.0K
15:50 40.79 40.79 40.75 40.75 715.9K
15:51 40.75 40.75 40.75 40.75 329.8K
15:52 40.76 40.77 40.76 40.77 697.9K
15:53 40.77 40.77 40.77 40.77 376.9K
15:54 40.76 40.76 40.76 40.76 412.2K
15:55 40.75 40.75 40.73 40.73 530.6K
15:56 40.72 40.73 40.72 40.73 762.7K
15:57 40.73 40.74 40.73 40.74 529.7K
15:58 40.74 40.75 40.74 40.75 871.0K
15:59 40.74 40.75 40.73 40.74 1,197.5K
16:00 40.77 40.77 40.76 40.76 18,117.2K
16:01 40.76 40.76 40.76 40.76 149.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据