S&PTSX Composite High Beta (GSPTXHB)

GSPTXHB
🏛️ 加拿大 →
54.55
最后更新: 2025-09-26
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 50.50 50.50 50.43 50.45 1,932.3K
09:31 50.39 50.56 50.39 50.56 540.5K
09:32 50.57 50.60 50.57 50.60 574.8K
09:33 50.59 50.63 50.59 50.63 207.3K
09:34 50.64 50.67 50.64 50.64 224.4K
09:35 50.65 50.70 50.65 50.70 271.9K
09:36 50.72 50.72 50.70 50.72 493.3K
09:37 50.71 50.75 50.71 50.74 196.1K
09:38 50.74 50.74 50.69 50.69 169.9K
09:39 50.69 50.69 50.68 50.69 157.0K
09:40 50.68 50.69 50.67 50.67 238.6K
09:41 50.70 50.71 50.69 50.70 315.3K
09:42 50.68 50.72 50.68 50.69 278.3K
09:43 50.69 50.72 50.69 50.72 169.9K
09:44 50.74 50.77 50.74 50.77 244.9K
09:45 50.77 50.77 50.72 50.72 224.2K
09:46 50.73 50.74 50.73 50.73 214.6K
09:47 50.73 50.78 50.73 50.77 229.7K
09:48 50.79 50.80 50.79 50.80 230.3K
09:49 50.81 50.83 50.81 50.81 147.5K
09:50 50.81 50.81 50.79 50.81 259.2K
09:51 50.82 50.84 50.82 50.84 159.8K
09:52 50.85 50.85 50.82 50.82 237.4K
09:53 50.83 50.84 50.83 50.84 156.1K
09:54 50.84 50.86 50.83 50.83 192.9K
09:55 50.81 50.82 50.81 50.82 184.1K
09:56 50.83 50.83 50.82 50.82 247.0K
09:57 50.80 50.81 50.80 50.80 318.8K
09:58 50.80 50.80 50.80 50.80 187.9K
09:59 50.80 50.82 50.80 50.81 279.1K
10:00 50.85 50.85 50.82 50.82 233.2K
10:01 50.82 50.82 50.80 50.80 132.9K
10:02 50.81 50.81 50.76 50.76 201.9K
10:03 50.75 50.76 50.75 50.76 173.6K
10:04 50.76 50.76 50.73 50.73 200.1K
10:05 50.74 50.74 50.71 50.71 178.6K
10:06 50.69 50.69 50.68 50.68 191.3K
10:07 50.68 50.70 50.68 50.70 132.5K
10:08 50.71 50.72 50.71 50.72 184.9K
10:09 50.70 50.73 50.70 50.73 99.9K
10:10 50.72 50.75 50.72 50.75 182.4K
10:11 50.75 50.76 50.75 50.75 167.0K
10:12 50.75 50.75 50.75 50.75 87.4K
10:13 50.75 50.75 50.73 50.73 113.7K
10:14 50.72 50.74 50.72 50.74 146.8K
10:15 50.74 50.76 50.74 50.76 114.2K
10:16 50.75 50.75 50.73 50.73 155.4K
10:17 50.74 50.76 50.74 50.76 382.5K
10:18 50.77 50.77 50.75 50.75 142.1K
10:19 50.75 50.75 50.74 50.74 263.1K
10:20 50.74 50.74 50.72 50.72 134.0K
10:21 50.72 50.72 50.69 50.69 110.4K
10:22 50.70 50.70 50.69 50.69 213.0K
10:23 50.69 50.69 50.68 50.68 117.7K
10:24 50.69 50.69 50.68 50.69 225.5K
10:25 50.69 50.70 50.69 50.70 186.1K
10:26 50.70 50.70 50.70 50.70 87.3K
10:27 50.70 50.70 50.68 50.68 109.6K
10:28 50.69 50.69 50.66 50.66 146.0K
10:29 50.66 50.66 50.65 50.65 145.3K
10:30 50.65 50.65 50.64 50.64 287.4K
10:31 50.65 50.66 50.64 50.66 144.2K
10:32 50.67 50.67 50.65 50.66 410.0K
10:33 50.68 50.69 50.68 50.69 163.0K
10:34 50.69 50.70 50.68 50.68 195.3K
10:35 50.68 50.68 50.68 50.68 160.0K
10:36 50.68 50.68 50.66 50.66 181.3K
10:37 50.65 50.67 50.65 50.66 157.2K
10:38 50.65 50.66 50.65 50.66 113.7K
10:39 50.65 50.66 50.65 50.66 118.6K
10:40 50.66 50.68 50.66 50.68 141.9K
10:41 50.68 50.69 50.68 50.69 255.0K
10:42 50.69 50.69 50.67 50.67 91.7K
10:43 50.66 50.66 50.66 50.66 92.7K
10:44 50.66 50.68 50.66 50.68 88.4K
10:45 50.68 50.68 50.67 50.67 52.9K
10:46 50.68 50.69 50.68 50.68 74.8K
10:47 50.69 50.69 50.69 50.69 59.7K
10:48 50.69 50.70 50.69 50.70 113.2K
10:49 50.70 50.71 50.70 50.71 71.8K
10:50 50.70 50.70 50.66 50.66 115.9K
10:51 50.65 50.65 50.64 50.65 78.7K
10:52 50.65 50.65 50.64 50.65 68.7K
10:53 50.65 50.67 50.65 50.67 52.9K
10:54 50.67 50.67 50.66 50.66 103.4K
10:55 50.66 50.66 50.65 50.66 93.9K
10:56 50.67 50.67 50.65 50.65 93.8K
10:57 50.65 50.67 50.65 50.67 74.5K
10:58 50.67 50.68 50.67 50.68 42.5K
10:59 50.67 50.69 50.67 50.69 170.6K
11:00 50.69 50.70 50.69 50.70 180.8K
11:01 50.69 50.69 50.67 50.67 162.9K
11:02 50.67 50.67 50.66 50.66 148.7K
11:03 50.66 50.66 50.64 50.64 104.0K
11:04 50.64 50.64 50.63 50.63 73.2K
11:05 50.63 50.63 50.62 50.62 161.1K
11:06 50.64 50.64 50.63 50.64 103.2K
11:07 50.64 50.67 50.64 50.67 135.2K
11:08 50.67 50.69 50.67 50.69 150.7K
11:09 50.68 50.68 50.68 50.68 105.0K
11:10 50.68 50.68 50.68 50.68 72.0K
11:11 50.68 50.68 50.68 50.68 93.1K
11:12 50.68 50.69 50.68 50.69 80.4K
11:13 50.70 50.71 50.70 50.71 85.5K
11:14 50.71 50.72 50.71 50.72 196.7K
11:15 50.72 50.72 50.72 50.72 234.6K
11:16 50.73 50.74 50.73 50.74 177.7K
11:17 50.74 50.75 50.74 50.75 102.4K
11:18 50.75 50.76 50.74 50.75 188.8K
11:19 50.75 50.75 50.75 50.75 33.3K
11:20 50.75 50.75 50.75 50.75 67.8K
11:21 50.76 50.76 50.73 50.73 183.7K
11:22 50.73 50.73 50.71 50.71 73.8K
11:23 50.72 50.72 50.71 50.71 151.4K
11:24 50.71 50.71 50.70 50.70 86.9K
11:25 50.70 50.70 50.68 50.68 76.7K
11:26 50.68 50.68 50.66 50.66 122.2K
11:27 50.65 50.65 50.62 50.62 136.4K
11:28 50.61 50.62 50.61 50.62 122.7K
11:29 50.62 50.62 50.62 50.62 121.9K
11:30 50.63 50.65 50.63 50.65 380.6K
11:31 50.66 50.66 50.66 50.66 62.2K
11:32 50.66 50.66 50.66 50.66 227.2K
11:33 50.66 50.66 50.66 50.66 32.0K
11:34 50.66 50.66 50.65 50.65 99.4K
11:35 50.64 50.66 50.64 50.66 126.9K
11:36 50.66 50.67 50.66 50.67 61.1K
11:37 50.67 50.69 50.67 50.69 142.7K
11:38 50.69 50.70 50.69 50.70 115.0K
11:39 50.70 50.71 50.70 50.71 70.6K
11:40 50.71 50.72 50.71 50.72 61.1K
11:41 50.72 50.73 50.72 50.72 83.9K
11:42 50.72 50.73 50.72 50.73 87.8K
11:43 50.73 50.74 50.73 50.74 180.0K
11:44 50.74 50.76 50.74 50.76 103.3K
11:45 50.76 50.77 50.76 50.77 101.2K
11:46 50.77 50.77 50.75 50.75 72.6K
11:47 50.75 50.75 50.75 50.75 62.5K
11:48 50.75 50.75 50.75 50.75 87.5K
11:49 50.75 50.75 50.75 50.75 84.7K
11:50 50.74 50.76 50.74 50.76 65.1K
11:51 50.75 50.75 50.74 50.74 84.3K
11:52 50.73 50.73 50.73 50.73 62.8K
11:53 50.73 50.73 50.72 50.72 70.6K
11:54 50.73 50.73 50.72 50.72 71.1K
11:55 50.73 50.74 50.73 50.74 42.3K
11:56 50.74 50.75 50.74 50.75 65.2K
11:57 50.76 50.76 50.75 50.75 68.0K
11:58 50.76 50.76 50.75 50.76 46.0K
11:59 50.76 50.76 50.75 50.75 89.5K
12:00 50.74 50.75 50.74 50.75 71.7K
12:01 50.75 50.76 50.75 50.76 83.9K
12:02 50.76 50.76 50.75 50.75 63.9K
12:03 50.75 50.75 50.73 50.73 38.7K
12:04 50.74 50.75 50.74 50.75 46.7K
12:05 50.76 50.77 50.76 50.77 111.5K
12:06 50.77 50.79 50.77 50.79 150.6K
12:07 50.80 50.80 50.79 50.80 152.4K
12:08 50.80 50.82 50.80 50.82 78.5K
12:09 50.83 50.83 50.83 50.83 65.2K
12:10 50.83 50.83 50.81 50.81 125.6K
12:11 50.81 50.81 50.80 50.80 63.8K
12:12 50.80 50.80 50.78 50.78 55.2K
12:13 50.78 50.78 50.77 50.77 53.3K
12:14 50.77 50.78 50.77 50.78 102.9K
12:15 50.78 50.78 50.78 50.78 61.3K
12:16 50.78 50.79 50.78 50.79 101.8K
12:17 50.79 50.79 50.77 50.77 83.8K
12:18 50.76 50.77 50.76 50.77 50.6K
12:19 50.77 50.77 50.75 50.75 175.9K
12:20 50.75 50.77 50.75 50.77 51.4K
12:21 50.78 50.80 50.78 50.80 133.5K
12:22 50.80 50.80 50.79 50.80 71.8K
12:23 50.80 50.81 50.80 50.81 49.5K
12:24 50.81 50.82 50.81 50.82 52.6K
12:25 50.83 50.84 50.83 50.84 59.9K
12:26 50.83 50.84 50.83 50.83 100.3K
12:27 50.83 50.83 50.82 50.82 66.4K
12:28 50.82 50.82 50.81 50.81 81.3K
12:29 50.81 50.81 50.81 50.81 58.9K
12:30 50.81 50.81 50.80 50.80 56.4K
12:31 50.80 50.80 50.79 50.79 41.0K
12:32 50.80 50.80 50.80 50.80 37.1K
12:33 50.80 50.81 50.80 50.80 50.8K
12:34 50.80 50.80 50.78 50.78 86.6K
12:35 50.77 50.77 50.76 50.76 41.7K
12:36 50.77 50.77 50.76 50.77 61.5K
12:37 50.76 50.76 50.75 50.75 128.9K
12:38 50.75 50.76 50.75 50.76 66.5K
12:39 50.76 50.76 50.76 50.76 74.5K
12:40 50.75 50.75 50.74 50.74 155.4K
12:41 50.74 50.74 50.74 50.74 67.6K
12:42 50.74 50.76 50.74 50.76 54.4K
12:43 50.76 50.76 50.76 50.76 59.3K
12:44 50.76 50.77 50.76 50.77 70.4K
12:45 50.77 50.77 50.77 50.77 58.2K
12:46 50.78 50.78 50.77 50.77 47.5K
12:47 50.76 50.76 50.75 50.75 65.3K
12:48 50.75 50.76 50.75 50.76 80.1K
12:49 50.75 50.75 50.75 50.75 57.2K
12:50 50.74 50.75 50.74 50.74 58.4K
12:51 50.74 50.75 50.74 50.75 219.3K
12:52 50.75 50.75 50.74 50.74 71.3K
12:53 50.74 50.74 50.74 50.74 112.0K
12:54 50.74 50.74 50.74 50.74 60.9K
12:55 50.74 50.75 50.74 50.75 182.9K
12:56 50.75 50.76 50.75 50.76 90.3K
12:57 50.76 50.77 50.76 50.77 84.3K
12:58 50.77 50.77 50.77 50.77 89.2K
12:59 50.78 50.78 50.78 50.78 263.8K
13:00 50.78 50.79 50.78 50.79 74.5K
13:01 50.80 50.80 50.78 50.78 72.9K
13:02 50.78 50.79 50.78 50.78 50.2K
13:03 50.77 50.78 50.77 50.78 49.8K
13:04 50.78 50.80 50.78 50.80 89.0K
13:05 50.80 50.82 50.80 50.82 92.9K
13:06 50.82 50.82 50.82 50.82 36.1K
13:07 50.83 50.83 50.82 50.82 60.3K
13:08 50.82 50.82 50.82 50.82 209.4K
13:09 50.82 50.82 50.82 50.82 66.9K
13:10 50.82 50.82 50.80 50.80 151.7K
13:11 50.79 50.80 50.79 50.80 57.6K
13:12 50.80 50.81 50.80 50.81 99.6K
13:13 50.81 50.81 50.81 50.81 97.5K
13:14 50.80 50.81 50.80 50.81 83.2K
13:15 50.81 50.83 50.81 50.83 51.9K
13:16 50.83 50.84 50.83 50.84 253.3K
13:17 50.84 50.85 50.84 50.85 97.4K
13:18 50.85 50.85 50.85 50.85 98.4K
13:19 50.83 50.83 50.83 50.83 110.9K
13:20 50.83 50.83 50.82 50.82 48.7K
13:21 50.81 50.81 50.79 50.79 98.1K
13:22 50.79 50.80 50.79 50.80 175.8K
13:23 50.80 50.81 50.80 50.81 47.5K
13:24 50.81 50.83 50.81 50.83 121.9K
13:25 50.84 50.84 50.83 50.83 72.9K
13:26 50.84 50.84 50.84 50.84 87.0K
13:27 50.84 50.84 50.84 50.84 65.5K
13:28 50.84 50.84 50.83 50.83 65.7K
13:29 50.83 50.83 50.83 50.83 52.2K
13:30 50.83 50.83 50.82 50.82 56.4K
13:31 50.82 50.84 50.82 50.84 107.5K
13:32 50.84 50.84 50.84 50.84 31.8K
13:33 50.85 50.85 50.85 50.85 78.4K
13:34 50.85 50.86 50.85 50.86 200.8K
13:35 50.86 50.86 50.85 50.85 20.9K
13:36 50.85 50.85 50.83 50.83 63.9K
13:37 50.83 50.84 50.83 50.84 78.8K
13:38 50.84 50.85 50.84 50.85 80.3K
13:39 50.85 50.86 50.85 50.86 70.2K
13:40 50.86 50.86 50.86 50.86 45.5K
13:41 50.86 50.87 50.86 50.87 39.3K
13:42 50.87 50.88 50.87 50.88 86.8K
13:43 50.88 50.88 50.88 50.88 45.4K
13:44 50.88 50.88 50.87 50.87 35.4K
13:45 50.87 50.87 50.86 50.87 59.3K
13:46 50.87 50.87 50.86 50.86 71.7K
13:47 50.87 50.87 50.86 50.87 33.8K
13:48 50.87 50.88 50.87 50.88 128.8K
13:49 50.88 50.89 50.88 50.89 164.6K
13:50 50.89 50.90 50.89 50.90 205.1K
13:51 50.90 50.91 50.90 50.91 148.7K
13:52 50.90 50.91 50.90 50.90 81.2K
13:53 50.91 50.91 50.91 50.91 141.9K
13:54 50.92 50.93 50.92 50.93 248.9K
13:55 50.93 50.94 50.93 50.94 98.8K
13:56 50.94 50.94 50.93 50.93 154.2K
13:57 50.93 50.94 50.93 50.93 59.4K
13:58 50.93 50.95 50.93 50.95 101.1K
13:59 50.95 50.97 50.95 50.97 133.5K
14:00 50.97 51.16 50.97 51.11 1,171.6K
14:01 51.06 51.06 50.99 51.01 288.9K
14:02 51.03 51.14 51.03 51.14 244.9K
14:03 51.17 51.24 51.17 51.24 381.7K
14:04 51.25 51.31 51.25 51.30 402.8K
14:05 51.32 51.35 51.32 51.35 216.1K
14:06 51.37 51.37 51.30 51.30 181.6K
14:07 51.25 51.31 51.25 51.31 248.2K
14:08 51.32 51.32 51.31 51.31 158.6K
14:09 51.34 51.36 51.34 51.34 128.7K
14:10 51.28 51.28 51.25 51.27 299.3K
14:11 51.23 51.27 51.23 51.27 149.1K
14:12 51.25 51.25 51.13 51.13 197.8K
14:13 51.10 51.10 51.03 51.03 224.5K
14:14 50.97 50.97 50.92 50.92 382.2K
14:15 50.86 50.86 50.79 50.86 473.7K
14:16 50.91 50.96 50.91 50.96 268.6K
14:17 50.97 51.02 50.96 51.01 173.4K
14:18 50.96 51.06 50.96 51.06 208.7K
14:19 51.08 51.09 51.06 51.06 229.0K
14:20 51.05 51.07 51.00 51.00 117.7K
14:21 50.99 50.99 50.91 50.91 182.7K
14:22 50.94 51.11 50.94 51.11 180.3K
14:23 51.12 51.12 51.09 51.11 91.2K
14:24 51.13 51.13 51.10 51.10 112.4K
14:25 51.11 51.11 51.08 51.08 106.8K
14:26 51.10 51.10 51.08 51.08 97.8K
14:27 51.08 51.08 51.03 51.07 84.7K
14:28 51.10 51.14 51.10 51.14 154.2K
14:29 51.13 51.15 51.12 51.15 150.3K
14:30 51.16 51.16 51.10 51.10 156.3K
14:31 51.13 51.13 51.07 51.07 294.8K
14:32 51.08 51.08 50.95 50.95 356.8K
14:33 50.94 50.96 50.91 50.96 207.6K
14:34 51.00 51.00 50.96 50.96 101.9K
14:35 50.93 50.93 50.86 50.91 240.9K
14:36 51.00 51.03 50.99 50.99 312.8K
14:37 50.95 50.95 50.87 50.87 257.6K
14:38 50.89 50.94 50.89 50.94 105.5K
14:39 50.93 50.93 50.83 50.83 605.6K
14:40 50.81 50.90 50.81 50.90 195.4K
14:41 50.92 50.94 50.92 50.94 299.1K
14:42 50.89 50.89 50.74 50.74 391.3K
14:43 50.73 50.74 50.69 50.71 215.0K
14:44 50.75 50.75 50.72 50.73 163.1K
14:45 50.73 50.73 50.66 50.66 270.8K
14:46 50.63 50.63 50.57 50.57 363.1K
14:47 50.57 50.70 50.57 50.70 299.1K
14:48 50.70 50.79 50.69 50.79 198.7K
14:49 50.80 50.80 50.70 50.70 169.1K
14:50 50.70 50.71 50.65 50.71 182.0K
14:51 50.65 50.65 50.59 50.59 180.0K
14:52 50.55 50.55 50.43 50.43 537.9K
14:53 50.42 50.42 50.37 50.37 284.4K
14:54 50.35 50.40 50.35 50.40 259.9K
14:55 50.41 50.63 50.41 50.63 338.2K
14:56 50.62 50.67 50.62 50.66 195.9K
14:57 50.64 50.69 50.63 50.63 194.1K
14:58 50.65 50.72 50.65 50.72 178.8K
14:59 50.73 50.77 50.73 50.77 180.2K
15:00 50.79 50.84 50.79 50.81 435.9K
15:01 50.75 50.76 50.68 50.76 255.6K
15:02 50.83 50.83 50.81 50.83 249.7K
15:03 50.82 50.84 50.82 50.83 133.9K
15:04 50.81 50.82 50.80 50.80 98.7K
15:05 50.82 50.83 50.78 50.83 152.5K
15:06 50.83 50.85 50.83 50.85 185.9K
15:07 50.88 50.90 50.88 50.89 210.5K
15:08 50.92 50.95 50.92 50.94 283.2K
15:09 50.94 50.94 50.89 50.89 176.5K
15:10 50.88 50.94 50.88 50.91 304.1K
15:11 50.88 50.88 50.78 50.78 133.5K
15:12 50.79 50.79 50.74 50.74 103.4K
15:13 50.75 50.75 50.71 50.71 104.3K
15:14 50.69 50.69 50.67 50.68 230.0K
15:15 50.70 50.74 50.70 50.73 164.4K
15:16 50.74 50.78 50.73 50.78 152.9K
15:17 50.81 50.86 50.81 50.86 185.0K
15:18 50.85 50.86 50.83 50.83 123.6K
15:19 50.81 50.81 50.77 50.81 180.3K
15:20 50.81 50.81 50.79 50.81 142.5K
15:21 50.83 50.87 50.83 50.87 165.6K
15:22 50.84 50.84 50.84 50.84 115.4K
15:23 50.83 50.86 50.83 50.86 104.7K
15:24 50.88 50.93 50.88 50.93 214.4K
15:25 50.94 50.95 50.94 50.95 123.1K
15:26 50.93 50.94 50.93 50.94 141.6K
15:27 50.95 50.96 50.94 50.96 175.1K
15:28 50.98 50.98 50.96 50.97 169.2K
15:29 50.97 50.98 50.97 50.97 118.3K
15:30 50.95 50.95 50.92 50.94 238.4K
15:31 50.91 50.91 50.86 50.86 240.1K
15:32 50.85 50.85 50.84 50.85 131.6K
15:33 50.87 50.88 50.86 50.86 231.3K
15:34 50.85 50.85 50.82 50.82 139.7K
15:35 50.86 50.89 50.86 50.89 165.8K
15:36 50.90 50.94 50.90 50.93 200.6K
15:37 50.94 50.94 50.90 50.90 293.4K
15:38 50.89 50.89 50.87 50.89 163.5K
15:39 50.89 50.90 50.88 50.88 196.6K
15:40 50.87 50.87 50.85 50.85 256.5K
15:41 50.87 50.87 50.86 50.87 139.5K
15:42 50.87 50.89 50.87 50.89 259.6K
15:43 50.89 50.90 50.89 50.89 423.7K
15:44 50.91 50.92 50.91 50.91 191.3K
15:45 50.91 50.91 50.89 50.89 266.6K
15:46 50.87 50.88 50.86 50.88 392.2K
15:47 50.88 50.90 50.88 50.90 266.4K
15:48 50.91 50.91 50.90 50.90 236.7K
15:49 50.90 50.90 50.87 50.87 295.3K
15:50 50.91 50.91 50.83 50.83 993.3K
15:51 50.84 50.84 50.81 50.81 337.0K
15:52 50.80 50.80 50.78 50.78 375.3K
15:53 50.79 50.79 50.77 50.77 319.7K
15:54 50.77 50.79 50.77 50.79 356.4K
15:55 50.82 50.85 50.81 50.81 845.4K
15:56 50.82 50.82 50.78 50.78 753.0K
15:57 50.77 50.77 50.77 50.77 425.2K
15:58 50.77 50.78 50.77 50.78 683.0K
15:59 50.78 50.79 50.78 50.79 1,193.9K
16:00 50.80 50.80 50.79 50.79 16,220.6K
16:01 50.79 50.79 50.79 50.79 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据