S&PTSX Composite High Beta (GSPTXHB)

GSPTXHB
🏛️ 加拿大 →
55.02
最后更新: 2025-09-30
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 44.36 44.56 44.36 44.50 1,097.4K
09:31 44.50 44.50 44.43 44.43 345.6K
09:32 44.42 44.42 44.38 44.39 347.2K
09:33 44.38 44.40 44.38 44.40 472.8K
09:34 44.38 44.38 44.33 44.34 426.3K
09:35 44.31 44.36 44.31 44.36 224.6K
09:36 44.34 44.38 44.34 44.38 192.0K
09:37 44.37 44.39 44.36 44.39 194.5K
09:38 44.41 44.43 44.41 44.43 224.4K
09:39 44.41 44.41 44.39 44.40 236.6K
09:40 44.41 44.41 44.34 44.34 341.6K
09:41 44.34 44.41 44.34 44.41 147.4K
09:42 44.42 44.52 44.42 44.52 703.1K
09:43 44.54 44.56 44.54 44.56 335.3K
09:44 44.57 44.59 44.57 44.59 314.7K
09:45 44.59 44.65 44.59 44.65 462.3K
09:46 44.67 44.69 44.67 44.69 589.7K
09:47 44.68 44.71 44.67 44.71 359.6K
09:48 44.72 44.72 44.72 44.72 267.6K
09:49 44.72 44.72 44.67 44.67 209.8K
09:50 44.67 44.70 44.67 44.70 240.4K
09:51 44.70 44.70 44.70 44.70 189.0K
09:52 44.67 44.67 44.61 44.61 177.4K
09:53 44.62 44.64 44.62 44.64 206.8K
09:54 44.65 44.65 44.61 44.61 250.6K
09:55 44.58 44.58 44.56 44.56 240.2K
09:56 44.56 44.56 44.53 44.53 144.9K
09:57 44.51 44.51 44.49 44.49 166.9K
09:58 44.49 44.54 44.49 44.54 135.9K
09:59 44.55 44.57 44.55 44.57 97.6K
10:00 44.58 44.60 44.56 44.60 319.3K
10:01 44.59 44.60 44.57 44.58 176.3K
10:02 44.58 44.61 44.57 44.57 331.3K
10:03 44.58 44.61 44.58 44.61 152.4K
10:04 44.61 44.61 44.60 44.61 239.3K
10:05 44.63 44.63 44.60 44.60 451.8K
10:06 44.61 44.64 44.61 44.64 204.2K
10:07 44.64 44.67 44.64 44.67 371.5K
10:08 44.68 44.68 44.53 44.53 542.2K
10:09 44.48 44.51 44.47 44.47 739.2K
10:10 44.48 44.49 44.48 44.48 349.3K
10:11 44.48 44.48 44.45 44.45 448.6K
10:12 44.42 44.42 44.41 44.41 335.1K
10:13 44.39 44.43 44.39 44.43 185.1K
10:14 44.43 44.46 44.43 44.45 212.4K
10:15 44.46 44.46 44.45 44.45 193.5K
10:16 44.45 44.50 44.45 44.50 327.9K
10:17 44.52 44.53 44.52 44.53 260.0K
10:18 44.54 44.54 44.53 44.53 130.8K
10:19 44.54 44.57 44.54 44.57 111.9K
10:20 44.55 44.55 44.53 44.53 92.1K
10:21 44.53 44.53 44.48 44.48 114.5K
10:22 44.44 44.44 44.42 44.42 199.9K
10:23 44.42 44.42 44.41 44.42 118.8K
10:24 44.42 44.43 44.42 44.42 181.2K
10:25 44.42 44.42 44.41 44.42 152.3K
10:26 44.43 44.43 44.42 44.42 179.8K
10:27 44.42 44.42 44.42 44.42 160.0K
10:28 44.40 44.40 44.38 44.40 217.5K
10:29 44.39 44.39 44.38 44.38 121.9K
10:30 44.38 44.40 44.38 44.40 138.0K
10:31 44.42 44.44 44.42 44.44 171.1K
10:32 44.44 44.45 44.44 44.45 114.1K
10:33 44.46 44.48 44.46 44.48 228.0K
10:34 44.47 44.48 44.45 44.45 176.5K
10:35 44.45 44.46 44.45 44.46 85.4K
10:36 44.46 44.46 44.46 44.46 240.8K
10:37 44.47 44.47 44.46 44.46 118.2K
10:38 44.47 44.48 44.47 44.47 137.7K
10:39 44.46 44.47 44.46 44.47 149.7K
10:40 44.47 44.48 44.47 44.48 88.0K
10:41 44.48 44.48 44.47 44.47 137.9K
10:42 44.46 44.46 44.44 44.44 98.4K
10:43 44.45 44.45 44.44 44.45 118.1K
10:44 44.46 44.47 44.46 44.47 109.8K
10:45 44.46 44.46 44.44 44.44 121.1K
10:46 44.45 44.48 44.45 44.48 133.8K
10:47 44.49 44.49 44.49 44.49 113.6K
10:48 44.50 44.52 44.50 44.52 121.2K
10:49 44.53 44.54 44.53 44.54 98.0K
10:50 44.55 44.55 44.54 44.54 119.0K
10:51 44.55 44.55 44.55 44.55 443.7K
10:52 44.55 44.55 44.54 44.54 117.1K
10:53 44.53 44.54 44.53 44.54 113.6K
10:54 44.54 44.58 44.54 44.58 288.7K
10:55 44.59 44.59 44.58 44.59 146.4K
10:56 44.61 44.63 44.61 44.62 293.4K
10:57 44.64 44.64 44.63 44.64 155.3K
10:58 44.64 44.66 44.64 44.66 125.5K
10:59 44.66 44.66 44.65 44.66 112.2K
11:00 44.64 44.65 44.64 44.64 157.6K
11:01 44.66 44.69 44.66 44.69 167.1K
11:02 44.67 44.69 44.67 44.68 146.0K
11:03 44.68 44.69 44.68 44.69 137.2K
11:04 44.70 44.70 44.68 44.69 99.4K
11:05 44.68 44.68 44.67 44.68 122.1K
11:06 44.67 44.68 44.67 44.67 72.9K
11:07 44.66 44.66 44.66 44.66 121.9K
11:08 44.66 44.66 44.66 44.66 126.9K
11:09 44.65 44.65 44.65 44.65 88.0K
11:10 44.64 44.65 44.63 44.65 138.3K
11:11 44.63 44.63 44.59 44.59 88.9K
11:12 44.58 44.59 44.58 44.59 84.9K
11:13 44.60 44.60 44.60 44.60 64.7K
11:14 44.60 44.62 44.60 44.62 88.5K
11:15 44.62 44.62 44.60 44.60 167.2K
11:16 44.61 44.61 44.59 44.61 114.9K
11:17 44.61 44.61 44.61 44.61 82.6K
11:18 44.61 44.65 44.61 44.65 140.2K
11:19 44.64 44.65 44.64 44.64 108.6K
11:20 44.63 44.63 44.62 44.62 124.3K
11:21 44.62 44.64 44.62 44.64 145.2K
11:22 44.63 44.63 44.61 44.61 188.8K
11:23 44.60 44.60 44.60 44.60 223.1K
11:24 44.60 44.60 44.59 44.60 100.1K
11:25 44.60 44.60 44.60 44.60 174.5K
11:26 44.60 44.61 44.60 44.61 120.2K
11:27 44.61 44.61 44.61 44.61 118.0K
11:28 44.61 44.62 44.61 44.62 134.9K
11:29 44.62 44.62 44.62 44.62 67.3K
11:30 44.62 44.62 44.60 44.60 122.3K
11:31 44.59 44.60 44.59 44.59 107.9K
11:32 44.59 44.59 44.56 44.56 95.3K
11:33 44.56 44.56 44.55 44.55 139.2K
11:34 44.55 44.56 44.55 44.55 106.5K
11:35 44.56 44.57 44.56 44.56 85.7K
11:36 44.56 44.56 44.53 44.53 168.6K
11:37 44.52 44.52 44.48 44.48 144.2K
11:38 44.48 44.48 44.47 44.47 103.9K
11:39 44.48 44.48 44.47 44.47 155.5K
11:40 44.47 44.47 44.44 44.44 83.3K
11:41 44.43 44.44 44.43 44.43 98.6K
11:42 44.42 44.42 44.41 44.41 242.7K
11:43 44.40 44.41 44.40 44.41 74.7K
11:44 44.40 44.40 44.37 44.37 193.3K
11:45 44.37 44.39 44.37 44.39 100.4K
11:46 44.39 44.39 44.39 44.39 96.1K
11:47 44.39 44.46 44.39 44.46 145.4K
11:48 44.46 44.48 44.46 44.47 167.4K
11:49 44.48 44.49 44.48 44.48 110.8K
11:50 44.50 44.53 44.50 44.53 114.3K
11:51 44.54 44.54 44.54 44.54 82.7K
11:52 44.54 44.55 44.54 44.54 89.7K
11:53 44.54 44.54 44.53 44.53 132.5K
11:54 44.53 44.54 44.53 44.53 100.8K
11:55 44.54 44.55 44.54 44.55 71.2K
11:56 44.56 44.57 44.56 44.57 52.6K
11:57 44.57 44.58 44.57 44.57 108.1K
11:58 44.57 44.58 44.57 44.57 73.5K
11:59 44.58 44.58 44.57 44.58 79.6K
12:00 44.58 44.58 44.58 44.58 89.3K
12:01 44.59 44.59 44.58 44.59 106.8K
12:02 44.59 44.62 44.59 44.62 101.0K
12:03 44.63 44.65 44.63 44.65 152.3K
12:04 44.66 44.66 44.64 44.64 87.8K
12:05 44.64 44.64 44.63 44.63 70.4K
12:06 44.62 44.62 44.61 44.61 171.8K
12:07 44.61 44.61 44.60 44.61 60.0K
12:08 44.61 44.62 44.60 44.60 62.8K
12:09 44.60 44.61 44.60 44.61 59.3K
12:10 44.60 44.61 44.60 44.60 287.2K
12:11 44.58 44.59 44.57 44.57 299.8K
12:12 44.57 44.57 44.56 44.56 65.2K
12:13 44.56 44.56 44.54 44.55 96.7K
12:14 44.55 44.55 44.54 44.54 66.8K
12:15 44.54 44.54 44.53 44.53 64.9K
12:16 44.52 44.53 44.52 44.53 87.0K
12:17 44.56 44.56 44.56 44.56 112.3K
12:18 44.57 44.59 44.57 44.59 98.0K
12:19 44.57 44.57 44.57 44.57 60.3K
12:20 44.57 44.57 44.56 44.56 88.2K
12:21 44.56 44.56 44.54 44.54 48.6K
12:22 44.54 44.55 44.53 44.53 156.3K
12:23 44.53 44.54 44.52 44.54 84.0K
12:24 44.54 44.54 44.54 44.54 63.3K
12:25 44.54 44.55 44.54 44.55 79.9K
12:26 44.54 44.54 44.52 44.52 82.2K
12:27 44.52 44.54 44.52 44.54 78.9K
12:28 44.53 44.53 44.52 44.52 66.2K
12:29 44.51 44.52 44.51 44.52 66.7K
12:30 44.52 44.52 44.51 44.51 27.5K
12:31 44.51 44.51 44.50 44.51 86.6K
12:32 44.51 44.52 44.51 44.52 90.6K
12:33 44.52 44.52 44.51 44.51 47.1K
12:34 44.51 44.51 44.51 44.51 28.4K
12:35 44.51 44.54 44.51 44.54 99.8K
12:36 44.54 44.55 44.54 44.55 135.3K
12:37 44.55 44.56 44.55 44.55 80.4K
12:38 44.55 44.55 44.55 44.55 70.3K
12:39 44.56 44.56 44.56 44.56 44.1K
12:40 44.56 44.56 44.54 44.54 68.6K
12:41 44.54 44.55 44.54 44.55 43.7K
12:42 44.55 44.55 44.54 44.54 69.5K
12:43 44.54 44.55 44.54 44.55 41.7K
12:44 44.55 44.55 44.54 44.54 55.6K
12:45 44.54 44.58 44.54 44.58 99.0K
12:46 44.58 44.59 44.58 44.58 70.5K
12:47 44.59 44.59 44.56 44.57 77.1K
12:48 44.57 44.57 44.55 44.55 55.8K
12:49 44.55 44.55 44.55 44.55 43.1K
12:50 44.56 44.56 44.55 44.55 51.5K
12:51 44.55 44.55 44.54 44.54 54.0K
12:52 44.54 44.54 44.52 44.52 86.9K
12:53 44.52 44.52 44.50 44.50 127.9K
12:54 44.49 44.50 44.49 44.49 34.1K
12:55 44.49 44.50 44.49 44.50 46.0K
12:56 44.50 44.50 44.47 44.47 94.1K
12:57 44.47 44.47 44.46 44.46 91.0K
12:58 44.47 44.47 44.47 44.47 36.1K
12:59 44.47 44.47 44.46 44.46 103.8K
13:00 44.46 44.46 44.46 44.46 52.3K
13:01 44.45 44.45 44.45 44.45 139.5K
13:02 44.44 44.44 44.43 44.43 95.7K
13:03 44.43 44.45 44.43 44.45 52.5K
13:04 44.45 44.46 44.45 44.46 59.2K
13:05 44.46 44.46 44.45 44.45 33.0K
13:06 44.45 44.45 44.45 44.45 98.9K
13:07 44.45 44.48 44.45 44.48 275.1K
13:08 44.48 44.49 44.48 44.49 141.8K
13:09 44.49 44.51 44.49 44.51 70.7K
13:10 44.51 44.51 44.49 44.49 63.9K
13:11 44.48 44.48 44.47 44.48 81.4K
13:12 44.48 44.48 44.48 44.48 40.1K
13:13 44.48 44.48 44.47 44.48 201.8K
13:14 44.48 44.49 44.48 44.49 106.6K
13:15 44.49 44.50 44.49 44.49 59.5K
13:16 44.48 44.48 44.47 44.47 80.0K
13:17 44.46 44.47 44.46 44.46 77.3K
13:18 44.46 44.47 44.46 44.47 124.1K
13:19 44.46 44.46 44.46 44.46 75.9K
13:20 44.46 44.46 44.46 44.46 65.4K
13:21 44.47 44.47 44.46 44.46 51.9K
13:22 44.46 44.46 44.45 44.45 176.5K
13:23 44.39 44.40 44.38 44.40 476.7K
13:24 44.42 44.42 44.42 44.42 131.7K
13:25 44.42 44.42 44.41 44.41 185.9K
13:26 44.42 44.43 44.42 44.42 52.3K
13:27 44.43 44.44 44.43 44.44 63.7K
13:28 44.45 44.45 44.44 44.45 65.6K
13:29 44.45 44.47 44.45 44.47 84.9K
13:30 44.47 44.48 44.47 44.48 109.0K
13:31 44.48 44.50 44.48 44.49 66.1K
13:32 44.49 44.49 44.48 44.48 110.6K
13:33 44.48 44.48 44.47 44.47 155.5K
13:34 44.47 44.48 44.47 44.48 55.5K
13:35 44.47 44.47 44.46 44.46 77.9K
13:36 44.45 44.45 44.45 44.45 53.5K
13:37 44.46 44.46 44.45 44.45 64.7K
13:38 44.46 44.46 44.46 44.46 177.0K
13:39 44.46 44.46 44.46 44.46 59.2K
13:40 44.44 44.44 44.44 44.44 110.5K
13:41 44.44 44.46 44.44 44.46 103.2K
13:42 44.48 44.49 44.48 44.49 291.6K
13:43 44.49 44.49 44.48 44.48 222.7K
13:44 44.49 44.49 44.49 44.49 96.7K
13:45 44.49 44.51 44.49 44.51 119.8K
13:46 44.51 44.51 44.50 44.50 71.3K
13:47 44.51 44.51 44.50 44.50 64.9K
13:48 44.50 44.50 44.49 44.49 100.9K
13:49 44.49 44.51 44.49 44.51 47.7K
13:50 44.51 44.52 44.51 44.52 58.8K
13:51 44.52 44.52 44.51 44.51 58.2K
13:52 44.52 44.52 44.51 44.51 45.3K
13:53 44.51 44.52 44.51 44.51 103.7K
13:54 44.51 44.52 44.51 44.52 102.7K
13:55 44.53 44.53 44.52 44.53 130.5K
13:56 44.53 44.54 44.53 44.54 330.1K
13:57 44.54 44.55 44.54 44.55 29.2K
13:58 44.56 44.56 44.56 44.56 63.4K
13:59 44.57 44.57 44.46 44.46 402.2K
14:00 44.41 44.41 44.32 44.33 723.6K
14:01 44.32 44.33 44.32 44.32 202.0K
14:02 44.33 44.35 44.33 44.35 98.0K
14:03 44.33 44.37 44.32 44.37 181.6K
14:04 44.38 44.39 44.38 44.38 133.3K
14:05 44.39 44.40 44.38 44.39 124.2K
14:06 44.40 44.42 44.40 44.42 98.9K
14:07 44.42 44.42 44.42 44.42 60.6K
14:08 44.44 44.45 44.44 44.44 65.8K
14:09 44.45 44.45 44.45 44.45 51.1K
14:10 44.45 44.46 44.45 44.45 58.5K
14:11 44.46 44.48 44.46 44.48 80.9K
14:12 44.49 44.50 44.48 44.48 86.9K
14:13 44.48 44.49 44.48 44.49 40.5K
14:14 44.48 44.48 44.45 44.45 129.4K
14:15 44.45 44.47 44.45 44.47 106.1K
14:16 44.47 44.47 44.47 44.47 58.8K
14:17 44.47 44.47 44.46 44.47 56.1K
14:18 44.47 44.47 44.46 44.46 47.2K
14:19 44.45 44.45 44.44 44.44 82.2K
14:20 44.43 44.45 44.43 44.44 119.3K
14:21 44.45 44.45 44.45 44.45 65.1K
14:22 44.46 44.46 44.45 44.45 81.4K
14:23 44.46 44.46 44.45 44.45 116.6K
14:24 44.46 44.47 44.46 44.47 121.2K
14:25 44.47 44.48 44.46 44.46 83.7K
14:26 44.45 44.45 44.42 44.42 141.4K
14:27 44.42 44.43 44.42 44.43 79.1K
14:28 44.44 44.44 44.43 44.44 55.3K
14:29 44.44 44.45 44.44 44.45 64.6K
14:30 44.46 44.47 44.46 44.47 71.1K
14:31 44.47 44.48 44.47 44.48 110.1K
14:32 44.48 44.49 44.48 44.49 177.7K
14:33 44.49 44.49 44.47 44.47 71.7K
14:34 44.47 44.47 44.47 44.47 86.1K
14:35 44.47 44.47 44.45 44.45 100.9K
14:36 44.45 44.45 44.44 44.45 73.9K
14:37 44.44 44.44 44.42 44.43 189.2K
14:38 44.43 44.43 44.43 44.43 94.9K
14:39 44.42 44.43 44.42 44.43 43.7K
14:40 44.43 44.43 44.42 44.43 75.4K
14:41 44.43 44.44 44.43 44.44 38.5K
14:42 44.43 44.44 44.43 44.43 49.0K
14:43 44.44 44.45 44.44 44.45 98.0K
14:44 44.46 44.46 44.45 44.45 61.5K
14:45 44.45 44.45 44.45 44.45 51.8K
14:46 44.44 44.44 44.44 44.44 40.1K
14:47 44.44 44.44 44.44 44.44 42.0K
14:48 44.44 44.44 44.44 44.44 61.3K
14:49 44.44 44.45 44.44 44.45 80.5K
14:50 44.45 44.47 44.45 44.47 81.6K
14:51 44.47 44.47 44.47 44.47 45.9K
14:52 44.47 44.48 44.47 44.48 90.2K
14:53 44.49 44.50 44.49 44.50 50.0K
14:54 44.50 44.51 44.50 44.51 45.1K
14:55 44.51 44.51 44.51 44.51 76.6K
14:56 44.50 44.50 44.49 44.50 93.3K
14:57 44.50 44.50 44.50 44.50 80.4K
14:58 44.51 44.51 44.51 44.51 142.0K
14:59 44.50 44.50 44.49 44.49 180.4K
15:00 44.49 44.49 44.49 44.49 60.7K
15:01 44.49 44.49 44.48 44.48 65.1K
15:02 44.49 44.49 44.49 44.49 73.7K
15:03 44.49 44.49 44.49 44.49 58.9K
15:04 44.48 44.49 44.48 44.49 58.3K
15:05 44.49 44.49 44.49 44.49 70.3K
15:06 44.49 44.50 44.49 44.50 69.6K
15:07 44.50 44.50 44.49 44.49 79.4K
15:08 44.48 44.48 44.46 44.46 103.4K
15:09 44.46 44.46 44.45 44.45 54.2K
15:10 44.45 44.45 44.45 44.45 36.3K
15:11 44.45 44.46 44.45 44.46 73.3K
15:12 44.46 44.47 44.46 44.47 55.0K
15:13 44.47 44.47 44.46 44.46 65.7K
15:14 44.46 44.46 44.45 44.45 75.0K
15:15 44.46 44.46 44.44 44.44 139.0K
15:16 44.44 44.44 44.43 44.43 63.6K
15:17 44.43 44.43 44.42 44.42 91.4K
15:18 44.42 44.42 44.42 44.42 64.9K
15:19 44.43 44.44 44.43 44.44 60.9K
15:20 44.44 44.45 44.44 44.45 241.2K
15:21 44.45 44.45 44.44 44.44 73.7K
15:22 44.44 44.46 44.44 44.46 66.6K
15:23 44.45 44.46 44.45 44.46 85.6K
15:24 44.45 44.45 44.44 44.44 155.2K
15:25 44.44 44.45 44.44 44.44 47.1K
15:26 44.44 44.44 44.42 44.42 135.1K
15:27 44.43 44.43 44.42 44.42 124.1K
15:28 44.41 44.41 44.41 44.41 106.5K
15:29 44.40 44.40 44.40 44.40 89.4K
15:30 44.41 44.41 44.39 44.39 150.3K
15:31 44.39 44.40 44.39 44.40 112.8K
15:32 44.39 44.39 44.38 44.38 117.4K
15:33 44.38 44.38 44.38 44.38 111.9K
15:34 44.38 44.38 44.37 44.37 105.9K
15:35 44.37 44.37 44.37 44.37 123.1K
15:36 44.37 44.37 44.36 44.36 135.3K
15:37 44.36 44.36 44.36 44.36 104.6K
15:38 44.36 44.36 44.35 44.35 122.6K
15:39 44.35 44.35 44.35 44.35 145.1K
15:40 44.35 44.37 44.35 44.37 171.3K
15:41 44.37 44.38 44.37 44.38 117.9K
15:42 44.38 44.38 44.37 44.37 132.2K
15:43 44.38 44.38 44.37 44.38 115.2K
15:44 44.38 44.38 44.37 44.37 214.0K
15:45 44.36 44.36 44.35 44.35 119.3K
15:46 44.35 44.35 44.34 44.34 330.7K
15:47 44.33 44.35 44.33 44.34 236.3K
15:48 44.34 44.35 44.34 44.35 197.6K
15:49 44.34 44.34 44.34 44.34 233.7K
15:50 44.34 44.34 44.31 44.31 698.5K
15:51 44.31 44.33 44.31 44.33 348.5K
15:52 44.33 44.34 44.33 44.34 517.7K
15:53 44.34 44.34 44.34 44.34 261.2K
15:54 44.34 44.34 44.33 44.34 351.4K
15:55 44.35 44.35 44.35 44.35 536.5K
15:56 44.35 44.35 44.34 44.34 550.6K
15:57 44.34 44.35 44.34 44.35 669.5K
15:58 44.35 44.36 44.35 44.36 580.1K
15:59 44.35 44.35 44.35 44.35 1,072.6K
16:00 44.34 44.35 44.34 44.35 9,452.1K
16:01 44.35 44.35 44.35 44.35 149.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据