S&PTSX Composite High Beta (GSPTXHB)

GSPTXHB
🏛️ 加拿大 →
55.71
最后更新: 2025-10-01
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 42.80 42.80 42.58 42.58 2,301.4K
09:31 42.49 42.49 42.39 42.39 673.0K
09:32 42.39 42.39 42.31 42.34 687.6K
09:33 42.34 42.34 42.30 42.33 546.8K
09:34 42.34 42.34 42.23 42.23 444.2K
09:35 42.23 42.27 42.21 42.27 478.9K
09:36 42.24 42.25 42.22 42.25 362.6K
09:37 42.21 42.23 42.20 42.23 487.8K
09:38 42.25 42.25 42.22 42.22 434.7K
09:39 42.18 42.18 42.13 42.13 471.4K
09:40 42.11 42.11 42.07 42.07 381.1K
09:41 42.07 42.07 42.03 42.05 336.4K
09:42 42.05 42.06 42.01 42.01 370.9K
09:43 42.02 42.02 42.00 42.02 528.1K
09:44 42.05 42.08 42.05 42.08 584.7K
09:45 42.08 42.10 42.08 42.10 314.0K
09:46 42.10 42.10 42.07 42.07 448.2K
09:47 42.06 42.13 42.06 42.12 192.2K
09:48 42.11 42.11 42.09 42.09 284.6K
09:49 42.06 42.08 42.02 42.02 204.5K
09:50 41.99 42.01 41.99 42.00 421.6K
09:51 41.99 42.01 41.97 42.01 298.0K
09:52 42.01 42.01 41.98 41.98 307.9K
09:53 41.92 41.92 41.90 41.91 466.6K
09:54 41.91 41.94 41.91 41.94 298.9K
09:55 41.97 41.97 41.96 41.96 354.1K
09:56 41.96 42.01 41.96 42.01 361.8K
09:57 42.03 42.04 42.02 42.02 243.0K
09:58 42.00 42.00 41.98 41.99 269.4K
09:59 41.99 41.99 41.98 41.99 241.4K
10:00 42.02 42.02 41.98 41.98 480.5K
10:01 41.99 41.99 41.93 41.93 471.5K
10:02 41.90 41.90 41.89 41.90 340.1K
10:03 41.88 41.90 41.87 41.90 328.5K
10:04 41.93 41.95 41.93 41.95 375.0K
10:05 41.93 41.94 41.93 41.93 366.4K
10:06 41.92 41.92 41.90 41.91 326.0K
10:07 41.92 41.93 41.91 41.91 312.6K
10:08 41.89 41.90 41.89 41.90 397.4K
10:09 41.95 41.99 41.95 41.99 414.6K
10:10 41.99 42.05 41.98 42.05 223.1K
10:11 42.08 42.12 42.08 42.12 383.2K
10:12 42.13 42.21 42.13 42.21 214.2K
10:13 42.24 42.26 42.24 42.25 588.4K
10:14 42.22 42.22 42.20 42.20 254.4K
10:15 42.22 42.30 42.22 42.30 284.9K
10:16 42.29 42.34 42.29 42.34 178.2K
10:17 42.35 42.38 42.35 42.38 195.5K
10:18 42.38 42.43 42.38 42.43 185.1K
10:19 42.42 42.44 42.42 42.44 300.6K
10:20 42.42 42.44 42.42 42.44 208.4K
10:21 42.46 42.46 42.44 42.45 324.1K
10:22 42.44 42.45 42.43 42.43 282.3K
10:23 42.43 42.47 42.42 42.47 331.9K
10:24 42.47 42.47 42.42 42.42 427.7K
10:25 42.42 42.42 42.38 42.38 238.3K
10:26 42.34 42.37 42.34 42.37 170.0K
10:27 42.37 42.37 42.36 42.37 108.5K
10:28 42.37 42.38 42.37 42.38 161.0K
10:29 42.35 42.35 42.34 42.35 361.5K
10:30 42.36 42.37 42.36 42.37 260.2K
10:31 42.36 42.36 42.36 42.36 242.9K
10:32 42.36 42.37 42.36 42.37 95.0K
10:33 42.39 42.42 42.39 42.40 136.3K
10:34 42.41 42.42 42.40 42.40 278.6K
10:35 42.40 42.40 42.39 42.39 256.0K
10:36 42.39 42.39 42.37 42.38 201.0K
10:37 42.38 42.40 42.38 42.40 196.1K
10:38 42.40 42.40 42.39 42.39 125.8K
10:39 42.38 42.38 42.34 42.34 116.3K
10:40 42.33 42.33 42.32 42.33 202.7K
10:41 42.32 42.32 42.30 42.31 301.8K
10:42 42.32 42.32 42.30 42.30 127.9K
10:43 42.30 42.30 42.29 42.30 123.3K
10:44 42.28 42.28 42.27 42.28 307.3K
10:45 42.28 42.35 42.28 42.35 241.2K
10:46 42.39 42.39 42.38 42.38 223.3K
10:47 42.40 42.41 42.40 42.40 165.3K
10:48 42.40 42.40 42.33 42.33 335.4K
10:49 42.31 42.31 42.29 42.30 300.3K
10:50 42.30 42.30 42.28 42.28 121.7K
10:51 42.27 42.27 42.25 42.25 195.7K
10:52 42.22 42.24 42.22 42.24 196.9K
10:53 42.25 42.26 42.25 42.26 205.8K
10:54 42.26 42.28 42.26 42.28 69.6K
10:55 42.28 42.29 42.28 42.29 155.4K
10:56 42.29 42.30 42.29 42.29 123.3K
10:57 42.26 42.26 42.26 42.26 147.6K
10:58 42.26 42.27 42.26 42.27 96.4K
10:59 42.24 42.24 42.24 42.24 73.1K
11:00 42.25 42.25 42.25 42.25 216.1K
11:01 42.23 42.23 42.22 42.23 213.5K
11:02 42.23 42.26 42.23 42.26 175.2K
11:03 42.27 42.30 42.27 42.28 154.7K
11:04 42.29 42.30 42.29 42.29 200.5K
11:05 42.29 42.31 42.29 42.31 94.0K
11:06 42.32 42.33 42.31 42.33 68.7K
11:07 42.36 42.39 42.36 42.39 135.0K
11:08 42.39 42.39 42.39 42.39 91.3K
11:09 42.39 42.39 42.38 42.38 78.2K
11:10 42.40 42.40 42.37 42.39 183.1K
11:11 42.41 42.41 42.40 42.41 143.0K
11:12 42.43 42.43 42.42 42.42 88.3K
11:13 42.40 42.40 42.39 42.39 117.9K
11:14 42.39 42.39 42.37 42.37 112.0K
11:15 42.35 42.37 42.34 42.37 139.9K
11:16 42.38 42.38 42.36 42.36 75.1K
11:17 42.34 42.34 42.33 42.33 121.1K
11:18 42.34 42.34 42.32 42.32 66.5K
11:19 42.32 42.32 42.32 42.32 96.9K
11:20 42.32 42.34 42.31 42.34 168.1K
11:21 42.34 42.35 42.34 42.34 196.5K
11:22 42.33 42.33 42.32 42.32 144.6K
11:23 42.30 42.31 42.30 42.31 68.0K
11:24 42.31 42.31 42.29 42.29 144.1K
11:25 42.29 42.29 42.28 42.29 97.0K
11:26 42.29 42.30 42.29 42.30 76.5K
11:27 42.30 42.30 42.29 42.29 122.2K
11:28 42.30 42.31 42.30 42.31 90.0K
11:29 42.30 42.30 42.29 42.29 141.2K
11:30 42.30 42.31 42.30 42.31 110.4K
11:31 42.31 42.33 42.31 42.33 132.9K
11:32 42.32 42.35 42.32 42.35 116.0K
11:33 42.34 42.35 42.33 42.33 102.0K
11:34 42.33 42.34 42.32 42.32 91.0K
11:35 42.32 42.32 42.30 42.30 59.3K
11:36 42.30 42.30 42.30 42.30 72.3K
11:37 42.30 42.31 42.30 42.31 86.1K
11:38 42.32 42.34 42.32 42.33 93.6K
11:39 42.34 42.34 42.34 42.34 77.8K
11:40 42.34 42.34 42.32 42.32 103.5K
11:41 42.32 42.33 42.32 42.32 69.1K
11:42 42.32 42.33 42.32 42.33 166.8K
11:43 42.35 42.36 42.35 42.36 80.8K
11:44 42.37 42.39 42.37 42.39 135.3K
11:45 42.39 42.43 42.39 42.43 126.5K
11:46 42.43 42.44 42.43 42.43 148.2K
11:47 42.42 42.42 42.40 42.40 377.4K
11:48 42.40 42.41 42.40 42.41 65.4K
11:49 42.41 42.46 42.41 42.46 370.6K
11:50 42.46 42.46 42.46 42.46 93.7K
11:51 42.45 42.47 42.45 42.47 108.6K
11:52 42.46 42.47 42.46 42.47 77.0K
11:53 42.48 42.51 42.48 42.51 160.8K
11:54 42.52 42.54 42.52 42.54 92.1K
11:55 42.54 42.54 42.53 42.54 128.0K
11:56 42.54 42.54 42.53 42.54 137.1K
11:57 42.54 42.54 42.54 42.54 137.7K
11:58 42.55 42.55 42.54 42.54 127.9K
11:59 42.55 42.55 42.53 42.54 90.5K
12:00 42.53 42.55 42.53 42.55 180.1K
12:01 42.54 42.56 42.54 42.56 157.6K
12:02 42.56 42.56 42.54 42.55 80.3K
12:03 42.55 42.56 42.54 42.54 93.1K
12:04 42.55 42.56 42.54 42.54 70.1K
12:05 42.54 42.54 42.54 42.54 96.7K
12:06 42.55 42.57 42.55 42.57 143.7K
12:07 42.57 42.58 42.56 42.56 130.6K
12:08 42.55 42.55 42.53 42.53 118.4K
12:09 42.53 42.53 42.52 42.52 48.4K
12:10 42.52 42.52 42.52 42.52 113.4K
12:11 42.51 42.51 42.50 42.50 85.4K
12:12 42.50 42.50 42.50 42.50 70.5K
12:13 42.49 42.49 42.49 42.49 144.1K
12:14 42.49 42.49 42.49 42.49 130.6K
12:15 42.49 42.50 42.47 42.50 232.9K
12:16 42.50 42.50 42.49 42.49 109.7K
12:17 42.49 42.50 42.48 42.50 90.4K
12:18 42.50 42.52 42.50 42.52 74.7K
12:19 42.52 42.52 42.52 42.52 55.4K
12:20 42.52 42.53 42.52 42.53 67.1K
12:21 42.52 42.52 42.49 42.49 226.3K
12:22 42.49 42.51 42.49 42.51 99.2K
12:23 42.52 42.52 42.51 42.51 105.7K
12:24 42.52 42.52 42.51 42.51 99.7K
12:25 42.52 42.52 42.52 42.52 52.6K
12:26 42.53 42.54 42.53 42.53 95.3K
12:27 42.53 42.53 42.52 42.52 98.2K
12:28 42.51 42.51 42.51 42.51 102.6K
12:29 42.51 42.51 42.50 42.50 36.6K
12:30 42.51 42.51 42.50 42.50 145.7K
12:31 42.49 42.49 42.48 42.48 190.4K
12:32 42.48 42.48 42.46 42.46 127.2K
12:33 42.47 42.51 42.47 42.51 185.3K
12:34 42.51 42.52 42.51 42.52 59.4K
12:35 42.53 42.53 42.53 42.53 49.1K
12:36 42.52 42.52 42.51 42.51 106.3K
12:37 42.52 42.52 42.51 42.51 113.7K
12:38 42.49 42.49 42.47 42.48 117.4K
12:39 42.47 42.48 42.47 42.48 38.9K
12:40 42.48 42.48 42.47 42.47 83.1K
12:41 42.47 42.48 42.47 42.47 117.7K
12:42 42.47 42.47 42.44 42.44 191.0K
12:43 42.44 42.44 42.43 42.44 42.6K
12:44 42.44 42.44 42.44 42.44 134.8K
12:45 42.45 42.45 42.45 42.45 126.3K
12:46 42.45 42.46 42.45 42.45 112.9K
12:47 42.46 42.46 42.44 42.44 67.2K
12:48 42.43 42.43 42.43 42.43 83.4K
12:49 42.43 42.43 42.42 42.42 35.3K
12:50 42.43 42.43 42.42 42.42 88.8K
12:51 42.42 42.44 42.42 42.43 73.9K
12:52 42.44 42.44 42.44 42.44 30.2K
12:53 42.44 42.45 42.44 42.45 102.3K
12:54 42.43 42.44 42.43 42.43 216.4K
12:55 42.42 42.42 42.40 42.40 111.9K
12:56 42.38 42.38 42.37 42.37 122.1K
12:57 42.36 42.36 42.36 42.36 213.0K
12:58 42.36 42.36 42.35 42.35 77.0K
12:59 42.35 42.35 42.34 42.35 146.4K
13:00 42.36 42.38 42.36 42.38 163.6K
13:01 42.36 42.37 42.36 42.36 68.1K
13:02 42.36 42.36 42.33 42.33 177.1K
13:03 42.33 42.33 42.32 42.32 101.2K
13:04 42.32 42.33 42.32 42.32 91.8K
13:05 42.31 42.31 42.29 42.29 162.9K
13:06 42.28 42.29 42.28 42.29 121.2K
13:07 42.30 42.31 42.29 42.31 141.3K
13:08 42.31 42.34 42.31 42.34 79.1K
13:09 42.34 42.35 42.34 42.35 86.8K
13:10 42.34 42.36 42.34 42.36 74.8K
13:11 42.37 42.37 42.36 42.37 70.7K
13:12 42.36 42.37 42.36 42.36 112.7K
13:13 42.36 42.36 42.31 42.31 170.5K
13:14 42.30 42.30 42.29 42.29 46.4K
13:15 42.29 42.30 42.29 42.30 51.1K
13:16 42.30 42.30 42.29 42.29 84.6K
13:17 42.29 42.29 42.27 42.27 97.7K
13:18 42.25 42.25 42.24 42.24 114.8K
13:19 42.24 42.24 42.23 42.23 81.4K
13:20 42.22 42.22 42.20 42.20 155.8K
13:21 42.20 42.21 42.20 42.21 86.3K
13:22 42.21 42.24 42.21 42.24 142.6K
13:23 42.23 42.23 42.23 42.23 67.2K
13:24 42.24 42.24 42.24 42.24 60.6K
13:25 42.23 42.23 42.21 42.21 104.9K
13:26 42.20 42.20 42.20 42.20 60.7K
13:27 42.19 42.19 42.18 42.18 65.1K
13:28 42.18 42.18 42.16 42.16 179.6K
13:29 42.16 42.16 42.16 42.16 53.2K
13:30 42.16 42.19 42.16 42.19 186.4K
13:31 42.20 42.20 42.19 42.19 94.8K
13:32 42.19 42.19 42.18 42.18 87.2K
13:33 42.18 42.19 42.18 42.19 66.7K
13:34 42.19 42.19 42.19 42.19 46.5K
13:35 42.18 42.18 42.18 42.18 90.0K
13:36 42.18 42.18 42.18 42.18 97.3K
13:37 42.17 42.19 42.17 42.19 83.0K
13:38 42.20 42.20 42.19 42.19 92.6K
13:39 42.19 42.19 42.19 42.19 111.6K
13:40 42.19 42.22 42.19 42.22 102.6K
13:41 42.22 42.22 42.22 42.22 68.4K
13:42 42.22 42.23 42.22 42.23 41.2K
13:43 42.23 42.24 42.23 42.24 62.5K
13:44 42.24 42.24 42.24 42.24 48.8K
13:45 42.24 42.25 42.24 42.25 82.3K
13:46 42.24 42.25 42.24 42.24 58.5K
13:47 42.23 42.23 42.22 42.23 104.2K
13:48 42.23 42.24 42.23 42.24 128.3K
13:49 42.24 42.26 42.24 42.25 54.1K
13:50 42.26 42.26 42.26 42.26 74.9K
13:51 42.26 42.26 42.26 42.26 46.6K
13:52 42.25 42.26 42.25 42.26 43.2K
13:53 42.26 42.26 42.24 42.24 88.6K
13:54 42.24 42.24 42.24 42.24 62.3K
13:55 42.24 42.24 42.22 42.22 101.8K
13:56 42.21 42.21 42.20 42.21 84.4K
13:57 42.21 42.22 42.21 42.22 52.1K
13:58 42.21 42.21 42.21 42.21 148.5K
13:59 42.20 42.21 42.20 42.21 100.5K
14:00 42.21 42.22 42.21 42.21 70.3K
14:01 42.21 42.21 42.21 42.21 44.7K
14:02 42.20 42.20 42.17 42.17 107.6K
14:03 42.16 42.16 42.13 42.13 139.8K
14:04 42.13 42.13 42.11 42.11 120.3K
14:05 42.10 42.10 42.08 42.08 205.0K
14:06 42.08 42.09 42.08 42.09 126.8K
14:07 42.09 42.10 42.09 42.10 83.6K
14:08 42.10 42.10 42.10 42.10 41.3K
14:09 42.10 42.11 42.07 42.07 260.4K
14:10 42.07 42.10 42.07 42.10 140.6K
14:11 42.10 42.11 42.10 42.10 65.4K
14:12 42.10 42.10 42.09 42.09 57.9K
14:13 42.09 42.11 42.09 42.10 44.7K
14:14 42.10 42.10 42.10 42.10 51.5K
14:15 42.10 42.10 42.10 42.10 86.9K
14:16 42.10 42.10 42.10 42.10 56.7K
14:17 42.10 42.10 42.09 42.09 32.3K
14:18 42.08 42.09 42.08 42.09 102.5K
14:19 42.09 42.10 42.09 42.09 445.6K
14:20 42.09 42.10 42.09 42.10 63.4K
14:21 42.10 42.10 42.09 42.09 109.4K
14:22 42.09 42.10 42.09 42.10 96.5K
14:23 42.11 42.15 42.11 42.15 103.3K
14:24 42.16 42.18 42.16 42.18 80.4K
14:25 42.18 42.19 42.18 42.19 72.5K
14:26 42.19 42.21 42.19 42.21 112.6K
14:27 42.22 42.24 42.22 42.24 65.6K
14:28 42.24 42.24 42.22 42.22 118.4K
14:29 42.22 42.23 42.22 42.23 99.1K
14:30 42.23 42.24 42.23 42.24 92.6K
14:31 42.25 42.26 42.25 42.26 57.3K
14:32 42.27 42.29 42.27 42.29 121.2K
14:33 42.30 42.30 42.30 42.30 92.1K
14:34 42.29 42.29 42.29 42.29 60.6K
14:35 42.28 42.29 42.28 42.29 170.2K
14:36 42.30 42.31 42.30 42.31 113.8K
14:37 42.31 42.32 42.31 42.31 60.0K
14:38 42.32 42.33 42.32 42.33 88.3K
14:39 42.33 42.34 42.33 42.34 52.2K
14:40 42.34 42.34 42.34 42.34 86.2K
14:41 42.35 42.36 42.35 42.36 87.6K
14:42 42.36 42.36 42.36 42.36 89.3K
14:43 42.37 42.39 42.37 42.39 118.2K
14:44 42.39 42.39 42.39 42.39 87.8K
14:45 42.40 42.41 42.39 42.39 147.0K
14:46 42.38 42.38 42.37 42.37 89.5K
14:47 42.37 42.37 42.37 42.37 35.5K
14:48 42.37 42.38 42.37 42.37 71.7K
14:49 42.36 42.36 42.34 42.34 55.0K
14:50 42.35 42.35 42.32 42.32 111.2K
14:51 42.32 42.32 42.28 42.29 147.6K
14:52 42.28 42.28 42.28 42.28 87.3K
14:53 42.27 42.27 42.24 42.24 427.9K
14:54 42.24 42.24 42.24 42.24 296.4K
14:55 42.24 42.27 42.24 42.27 156.8K
14:56 42.26 42.26 42.26 42.26 57.3K
14:57 42.26 42.26 42.25 42.25 64.2K
14:58 42.26 42.27 42.26 42.27 112.4K
14:59 42.29 42.29 42.28 42.28 121.3K
15:00 42.28 42.29 42.28 42.29 72.6K
15:01 42.29 42.29 42.29 42.29 37.2K
15:02 42.28 42.29 42.28 42.29 162.1K
15:03 42.29 42.29 42.28 42.28 71.2K
15:04 42.28 42.29 42.28 42.29 51.7K
15:05 42.29 42.30 42.29 42.30 44.6K
15:06 42.30 42.30 42.30 42.30 56.2K
15:07 42.31 42.33 42.31 42.33 92.7K
15:08 42.33 42.33 42.33 42.33 78.0K
15:09 42.33 42.33 42.33 42.33 47.4K
15:10 42.33 42.33 42.32 42.33 62.1K
15:11 42.33 42.33 42.31 42.31 91.7K
15:12 42.31 42.32 42.31 42.32 97.1K
15:13 42.32 42.32 42.32 42.32 74.0K
15:14 42.31 42.31 42.31 42.31 77.2K
15:15 42.31 42.31 42.31 42.31 75.4K
15:16 42.31 42.32 42.31 42.32 50.6K
15:17 42.32 42.32 42.32 42.32 57.9K
15:18 42.32 42.32 42.32 42.32 59.3K
15:19 42.33 42.33 42.33 42.33 62.0K
15:20 42.33 42.33 42.32 42.32 118.9K
15:21 42.31 42.31 42.28 42.28 125.4K
15:22 42.28 42.29 42.28 42.28 100.8K
15:23 42.28 42.30 42.28 42.30 103.2K
15:24 42.31 42.31 42.30 42.30 63.4K
15:25 42.30 42.30 42.28 42.28 109.3K
15:26 42.28 42.28 42.28 42.28 71.1K
15:27 42.29 42.29 42.28 42.28 142.6K
15:28 42.29 42.30 42.29 42.29 62.6K
15:29 42.29 42.29 42.28 42.29 90.8K
15:30 42.28 42.29 42.27 42.28 356.1K
15:31 42.29 42.29 42.29 42.29 140.3K
15:32 42.29 42.29 42.29 42.29 104.5K
15:33 42.29 42.30 42.29 42.30 215.6K
15:34 42.30 42.30 42.29 42.29 146.7K
15:35 42.30 42.30 42.30 42.30 141.8K
15:36 42.29 42.29 42.29 42.29 75.7K
15:37 42.29 42.29 42.29 42.29 128.4K
15:38 42.28 42.28 42.27 42.27 198.2K
15:39 42.26 42.27 42.26 42.27 295.7K
15:40 42.26 42.26 42.26 42.26 193.1K
15:41 42.26 42.26 42.25 42.26 198.7K
15:42 42.27 42.28 42.27 42.28 308.1K
15:43 42.28 42.29 42.28 42.29 174.9K
15:44 42.29 42.29 42.29 42.29 136.2K
15:45 42.28 42.28 42.27 42.27 213.1K
15:46 42.27 42.28 42.27 42.27 157.7K
15:47 42.28 42.32 42.28 42.32 493.5K
15:48 42.33 42.35 42.33 42.35 308.5K
15:49 42.34 42.36 42.34 42.36 220.4K
15:50 42.38 42.40 42.37 42.37 588.9K
15:51 42.37 42.38 42.37 42.38 333.6K
15:52 42.37 42.38 42.37 42.38 292.3K
15:53 42.39 42.39 42.37 42.37 342.4K
15:54 42.37 42.37 42.36 42.37 347.4K
15:55 42.37 42.39 42.37 42.39 608.0K
15:56 42.39 42.40 42.39 42.40 626.7K
15:57 42.41 42.41 42.40 42.40 638.1K
15:58 42.40 42.40 42.39 42.39 942.0K
15:59 42.39 42.39 42.38 42.38 994.6K
16:00 42.37 42.38 42.37 42.38 7,600.1K
16:01 42.38 42.38 42.38 42.38 149.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据