S&PTSX Composite High Beta (GSPTXHB)

GSPTXHB
🏛️ 加拿大 →
55.54
最后更新: 2025-09-29
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 50.94 51.06 50.94 50.97 1,117.6K
09:31 50.97 50.97 50.88 50.95 462.4K
09:32 50.97 51.03 50.97 51.03 263.8K
09:33 50.99 50.99 50.92 50.92 235.5K
09:34 50.89 50.89 50.82 50.82 220.5K
09:35 50.88 50.90 50.88 50.90 221.9K
09:36 50.92 50.97 50.92 50.97 235.3K
09:37 50.98 51.00 50.96 50.96 245.0K
09:38 50.94 50.94 50.85 50.85 367.1K
09:39 50.82 50.82 50.78 50.78 468.2K
09:40 50.77 50.78 50.74 50.74 273.1K
09:41 50.67 50.69 50.66 50.66 422.1K
09:42 50.68 50.69 50.64 50.67 254.9K
09:43 50.67 50.70 50.67 50.70 214.1K
09:44 50.69 50.69 50.66 50.66 192.1K
09:45 50.62 50.64 50.59 50.64 313.2K
09:46 50.67 50.67 50.66 50.66 388.9K
09:47 50.67 50.69 50.65 50.65 163.1K
09:48 50.65 50.68 50.65 50.68 142.5K
09:49 50.69 50.74 50.69 50.74 207.6K
09:50 50.74 50.81 50.74 50.79 223.1K
09:51 50.80 50.83 50.80 50.83 285.8K
09:52 50.83 50.86 50.83 50.86 142.2K
09:53 50.86 50.87 50.83 50.83 166.6K
09:54 50.84 50.84 50.80 50.80 218.8K
09:55 50.79 50.79 50.77 50.77 224.1K
09:56 50.78 50.82 50.78 50.82 582.4K
09:57 50.82 50.85 50.82 50.85 238.6K
09:58 50.84 50.84 50.83 50.84 179.1K
09:59 50.85 50.89 50.85 50.89 120.7K
10:00 50.91 50.95 50.91 50.95 274.1K
10:01 50.94 50.94 50.90 50.90 309.8K
10:02 50.91 50.91 50.88 50.88 342.1K
10:03 50.89 50.89 50.86 50.86 329.1K
10:04 50.87 50.88 50.86 50.88 106.7K
10:05 50.88 50.91 50.88 50.91 242.0K
10:06 50.91 50.93 50.91 50.93 132.0K
10:07 50.92 50.92 50.89 50.89 205.2K
10:08 50.90 50.91 50.90 50.91 143.2K
10:09 50.92 50.94 50.92 50.94 143.0K
10:10 50.94 50.96 50.94 50.96 151.2K
10:11 50.96 50.99 50.96 50.99 200.8K
10:12 50.98 50.99 50.98 50.99 156.5K
10:13 51.00 51.01 51.00 51.00 142.2K
10:14 51.00 51.00 50.98 50.98 223.3K
10:15 50.98 50.98 50.96 50.96 148.3K
10:16 50.96 50.96 50.95 50.95 258.0K
10:17 50.96 50.96 50.95 50.95 167.4K
10:18 50.95 50.98 50.95 50.98 101.9K
10:19 50.98 50.98 50.96 50.96 197.3K
10:20 50.96 50.96 50.92 50.92 295.0K
10:21 50.92 50.92 50.89 50.89 129.8K
10:22 50.88 50.88 50.86 50.86 219.7K
10:23 50.87 50.87 50.85 50.85 232.3K
10:24 50.85 50.85 50.83 50.83 153.9K
10:25 50.83 50.83 50.82 50.83 133.8K
10:26 50.82 50.82 50.81 50.81 210.4K
10:27 50.79 50.79 50.78 50.78 233.8K
10:28 50.77 50.78 50.76 50.76 129.6K
10:29 50.75 50.75 50.75 50.75 155.4K
10:30 50.74 50.74 50.73 50.74 200.9K
10:31 50.74 50.76 50.74 50.76 72.5K
10:32 50.75 50.77 50.75 50.76 134.5K
10:33 50.76 50.76 50.74 50.74 165.2K
10:34 50.73 50.74 50.73 50.74 139.1K
10:35 50.74 50.75 50.73 50.75 156.8K
10:36 50.75 50.77 50.75 50.77 165.1K
10:37 50.77 50.77 50.75 50.76 142.8K
10:38 50.77 50.77 50.75 50.76 130.4K
10:39 50.76 50.76 50.75 50.76 103.5K
10:40 50.75 50.75 50.75 50.75 134.4K
10:41 50.77 50.77 50.75 50.75 127.7K
10:42 50.75 50.77 50.75 50.77 121.2K
10:43 50.76 50.76 50.75 50.75 275.1K
10:44 50.75 50.75 50.73 50.74 120.7K
10:45 50.74 50.74 50.72 50.72 122.1K
10:46 50.72 50.73 50.72 50.72 200.8K
10:47 50.72 50.73 50.72 50.72 150.8K
10:48 50.72 50.72 50.72 50.72 77.5K
10:49 50.72 50.72 50.71 50.71 89.9K
10:50 50.70 50.70 50.69 50.69 160.0K
10:51 50.69 50.69 50.67 50.67 193.5K
10:52 50.67 50.67 50.66 50.66 68.7K
10:53 50.65 50.66 50.65 50.66 134.5K
10:54 50.66 50.66 50.64 50.64 97.5K
10:55 50.63 50.64 50.62 50.62 268.7K
10:56 50.62 50.62 50.62 50.62 74.3K
10:57 50.61 50.61 50.58 50.58 94.0K
10:58 50.58 50.60 50.58 50.60 72.2K
10:59 50.59 50.59 50.59 50.59 60.3K
11:00 50.60 50.62 50.60 50.62 108.5K
11:01 50.62 50.65 50.62 50.65 129.3K
11:02 50.65 50.65 50.64 50.64 62.8K
11:03 50.64 50.64 50.61 50.61 189.2K
11:04 50.60 50.60 50.59 50.59 77.3K
11:05 50.59 50.60 50.59 50.60 207.1K
11:06 50.59 50.63 50.59 50.63 538.9K
11:07 50.63 50.63 50.54 50.54 590.5K
11:08 50.55 50.55 50.52 50.53 314.8K
11:09 50.52 50.52 50.52 50.52 92.0K
11:10 50.53 50.53 50.49 50.49 202.4K
11:11 50.49 50.49 50.48 50.49 121.4K
11:12 50.49 50.50 50.49 50.50 159.1K
11:13 50.51 50.52 50.51 50.51 192.3K
11:14 50.50 50.52 50.50 50.52 132.1K
11:15 50.53 50.56 50.53 50.56 171.9K
11:16 50.56 50.57 50.56 50.57 81.2K
11:17 50.57 50.57 50.56 50.56 90.1K
11:18 50.56 50.58 50.56 50.58 104.4K
11:19 50.58 50.58 50.57 50.57 59.7K
11:20 50.58 50.60 50.58 50.59 183.3K
11:21 50.59 50.59 50.58 50.59 88.3K
11:22 50.58 50.58 50.55 50.55 108.8K
11:23 50.54 50.54 50.52 50.52 90.6K
11:24 50.53 50.55 50.53 50.55 76.3K
11:25 50.55 50.55 50.54 50.55 105.1K
11:26 50.55 50.57 50.55 50.57 105.8K
11:27 50.56 50.57 50.55 50.57 85.4K
11:28 50.57 50.58 50.57 50.58 128.2K
11:29 50.58 50.61 50.58 50.61 112.1K
11:30 50.61 50.65 50.61 50.65 122.7K
11:31 50.65 50.67 50.65 50.67 67.7K
11:32 50.67 50.69 50.67 50.69 321.8K
11:33 50.70 50.70 50.68 50.68 186.7K
11:34 50.69 50.69 50.68 50.68 65.9K
11:35 50.69 50.69 50.68 50.69 108.8K
11:36 50.70 50.72 50.70 50.71 148.4K
11:37 50.71 50.74 50.71 50.74 144.9K
11:38 50.74 50.75 50.74 50.75 88.4K
11:39 50.74 50.74 50.73 50.74 54.7K
11:40 50.74 50.76 50.74 50.76 191.2K
11:41 50.76 50.76 50.74 50.74 67.3K
11:42 50.74 50.75 50.74 50.74 79.7K
11:43 50.75 50.76 50.75 50.75 247.9K
11:44 50.75 50.75 50.75 50.75 87.3K
11:45 50.75 50.76 50.75 50.76 46.4K
11:46 50.76 50.76 50.76 50.76 146.0K
11:47 50.77 50.79 50.77 50.79 267.5K
11:48 50.77 50.78 50.77 50.77 95.2K
11:49 50.77 50.77 50.76 50.77 127.1K
11:50 50.77 50.77 50.74 50.74 339.1K
11:51 50.74 50.74 50.73 50.74 92.1K
11:52 50.73 50.73 50.68 50.68 93.2K
11:53 50.68 50.68 50.68 50.68 79.8K
11:54 50.68 50.70 50.68 50.70 124.7K
11:55 50.70 50.71 50.70 50.71 68.2K
11:56 50.70 50.70 50.68 50.68 146.6K
11:57 50.68 50.69 50.68 50.69 94.5K
11:58 50.71 50.72 50.71 50.72 165.2K
11:59 50.73 50.75 50.73 50.75 140.6K
12:00 50.74 50.76 50.74 50.76 167.1K
12:01 50.75 50.77 50.75 50.77 127.8K
12:02 50.77 50.78 50.77 50.78 81.9K
12:03 50.78 50.78 50.77 50.77 160.3K
12:04 50.77 50.78 50.77 50.78 54.7K
12:05 50.79 50.79 50.78 50.78 116.3K
12:06 50.79 50.81 50.79 50.80 84.5K
12:07 50.79 50.79 50.73 50.73 123.4K
12:08 50.73 50.74 50.73 50.74 41.7K
12:09 50.74 50.75 50.74 50.75 43.4K
12:10 50.75 50.75 50.73 50.74 77.6K
12:11 50.74 50.76 50.74 50.76 57.6K
12:12 50.76 50.77 50.76 50.77 150.6K
12:13 50.77 50.77 50.77 50.77 68.6K
12:14 50.76 50.77 50.74 50.74 113.8K
12:15 50.74 50.74 50.73 50.73 46.0K
12:16 50.74 50.74 50.73 50.73 165.9K
12:17 50.71 50.72 50.71 50.71 70.0K
12:18 50.73 50.74 50.73 50.74 59.7K
12:19 50.74 50.74 50.73 50.73 45.4K
12:20 50.74 50.74 50.73 50.73 90.2K
12:21 50.74 50.74 50.74 50.74 39.8K
12:22 50.74 50.75 50.74 50.75 54.5K
12:23 50.76 50.76 50.76 50.76 52.6K
12:24 50.77 50.77 50.76 50.76 75.8K
12:25 50.76 50.79 50.76 50.79 90.7K
12:26 50.77 50.77 50.77 50.77 140.6K
12:27 50.76 50.76 50.75 50.75 119.2K
12:28 50.76 50.78 50.76 50.78 66.7K
12:29 50.78 50.78 50.78 50.78 56.0K
12:30 50.78 50.78 50.76 50.76 59.3K
12:31 50.75 50.75 50.74 50.74 60.7K
12:32 50.74 50.75 50.74 50.74 33.0K
12:33 50.74 50.75 50.74 50.75 37.2K
12:34 50.75 50.75 50.75 50.75 43.8K
12:35 50.75 50.75 50.75 50.75 77.9K
12:36 50.75 50.75 50.74 50.75 109.9K
12:37 50.75 50.75 50.73 50.74 89.8K
12:38 50.73 50.73 50.72 50.73 77.3K
12:39 50.73 50.73 50.72 50.72 45.6K
12:40 50.72 50.72 50.71 50.71 78.6K
12:41 50.71 50.71 50.71 50.71 78.9K
12:42 50.70 50.71 50.70 50.70 50.6K
12:43 50.70 50.70 50.70 50.70 88.0K
12:44 50.70 50.71 50.70 50.71 40.8K
12:45 50.71 50.73 50.71 50.73 60.3K
12:46 50.73 50.74 50.73 50.74 70.0K
12:47 50.74 50.74 50.73 50.74 105.6K
12:48 50.73 50.73 50.73 50.73 55.4K
12:49 50.73 50.73 50.73 50.73 82.9K
12:50 50.73 50.73 50.73 50.73 220.8K
12:51 50.73 50.73 50.73 50.73 84.9K
12:52 50.73 50.74 50.73 50.73 51.5K
12:53 50.73 50.73 50.73 50.73 160.0K
12:54 50.73 50.73 50.72 50.72 85.2K
12:55 50.72 50.74 50.72 50.74 70.8K
12:56 50.74 50.75 50.74 50.75 60.4K
12:57 50.75 50.75 50.75 50.75 37.6K
12:58 50.75 50.75 50.74 50.75 150.7K
12:59 50.75 50.76 50.75 50.76 56.2K
13:00 50.76 50.78 50.76 50.78 138.4K
13:01 50.81 50.82 50.81 50.82 187.8K
13:02 50.83 50.83 50.82 50.82 80.6K
13:03 50.81 50.83 50.81 50.82 58.8K
13:04 50.82 50.83 50.82 50.83 101.2K
13:05 50.83 50.85 50.83 50.85 126.1K
13:06 50.86 50.88 50.86 50.86 245.0K
13:07 50.86 50.86 50.86 50.86 132.9K
13:08 50.85 50.85 50.84 50.84 247.9K
13:09 50.83 50.84 50.83 50.84 76.8K
13:10 50.83 50.83 50.83 50.83 50.7K
13:11 50.83 50.83 50.81 50.81 64.6K
13:12 50.81 50.82 50.81 50.81 260.1K
13:13 50.82 50.82 50.81 50.81 51.3K
13:14 50.81 50.81 50.80 50.80 84.9K
13:15 50.80 50.81 50.80 50.81 60.3K
13:16 50.81 50.81 50.81 50.81 85.6K
13:17 50.81 50.82 50.81 50.82 80.1K
13:18 50.81 50.81 50.81 50.81 87.7K
13:19 50.81 50.81 50.79 50.79 103.0K
13:20 50.79 50.79 50.78 50.78 79.4K
13:21 50.78 50.78 50.77 50.77 66.7K
13:22 50.77 50.77 50.77 50.77 37.8K
13:23 50.79 50.80 50.79 50.80 112.1K
13:24 50.80 50.80 50.80 50.80 44.1K
13:25 50.80 50.81 50.78 50.78 50.9K
13:26 50.78 50.78 50.72 50.72 645.4K
13:27 50.75 50.82 50.75 50.82 205.4K
13:28 50.83 50.84 50.83 50.84 57.2K
13:29 50.84 50.84 50.82 50.82 92.7K
13:30 50.83 50.84 50.83 50.83 97.8K
13:31 50.82 50.82 50.81 50.81 58.6K
13:32 50.81 50.81 50.80 50.81 65.7K
13:33 50.81 50.81 50.80 50.80 29.5K
13:34 50.80 50.80 50.79 50.79 118.7K
13:35 50.78 50.78 50.77 50.77 83.7K
13:36 50.78 50.80 50.78 50.79 93.5K
13:37 50.79 50.79 50.79 50.79 95.5K
13:38 50.80 50.81 50.80 50.81 162.6K
13:39 50.80 50.82 50.80 50.82 80.2K
13:40 50.83 50.84 50.83 50.84 64.1K
13:41 50.84 50.84 50.81 50.81 84.2K
13:42 50.81 50.81 50.81 50.81 65.2K
13:43 50.81 50.82 50.81 50.81 49.5K
13:44 50.81 50.81 50.81 50.81 35.8K
13:45 50.81 50.83 50.81 50.83 77.2K
13:46 50.83 50.83 50.83 50.83 35.1K
13:47 50.83 50.83 50.82 50.82 168.0K
13:48 50.82 50.82 50.82 50.82 153.5K
13:49 50.82 50.82 50.82 50.82 47.4K
13:50 50.82 50.82 50.80 50.80 108.8K
13:51 50.80 50.80 50.80 50.80 42.8K
13:52 50.81 50.81 50.81 50.81 62.8K
13:53 50.82 50.82 50.82 50.82 78.4K
13:54 50.83 50.83 50.83 50.83 55.5K
13:55 50.83 50.83 50.82 50.83 155.3K
13:56 50.83 50.83 50.82 50.82 88.1K
13:57 50.82 50.82 50.82 50.82 54.3K
13:58 50.82 50.83 50.82 50.82 111.8K
13:59 50.82 50.84 50.82 50.84 72.4K
14:00 50.83 50.84 50.83 50.84 50.5K
14:01 50.85 50.85 50.84 50.84 97.2K
14:02 50.79 50.80 50.79 50.80 426.3K
14:03 50.81 50.81 50.80 50.81 69.1K
14:04 50.82 50.82 50.82 50.82 65.9K
14:05 50.82 50.83 50.82 50.82 29.5K
14:06 50.82 50.83 50.82 50.83 89.2K
14:07 50.83 50.84 50.82 50.82 46.2K
14:08 50.82 50.82 50.82 50.82 64.8K
14:09 50.83 50.83 50.82 50.82 57.7K
14:10 50.81 50.81 50.80 50.80 37.7K
14:11 50.81 50.81 50.81 50.81 72.5K
14:12 50.80 50.80 50.80 50.80 50.1K
14:13 50.79 50.80 50.79 50.80 34.5K
14:14 50.80 50.81 50.80 50.81 35.1K
14:15 50.82 50.84 50.82 50.84 75.9K
14:16 50.84 50.85 50.84 50.84 90.7K
14:17 50.84 50.84 50.83 50.83 71.5K
14:18 50.83 50.83 50.83 50.83 64.3K
14:19 50.83 50.83 50.83 50.83 32.4K
14:20 50.83 50.83 50.83 50.83 120.0K
14:21 50.83 50.84 50.83 50.84 138.5K
14:22 50.83 50.83 50.82 50.82 95.2K
14:23 50.82 50.82 50.80 50.80 69.8K
14:24 50.80 50.81 50.80 50.81 53.4K
14:25 50.81 50.81 50.81 50.81 73.7K
14:26 50.83 50.84 50.83 50.84 34.5K
14:27 50.84 50.84 50.83 50.84 76.3K
14:28 50.84 50.84 50.84 50.84 81.3K
14:29 50.84 50.84 50.83 50.84 39.8K
14:30 50.84 50.86 50.84 50.86 55.4K
14:31 50.86 50.87 50.86 50.87 122.8K
14:32 50.87 50.88 50.87 50.88 101.5K
14:33 50.88 50.88 50.87 50.88 78.7K
14:34 50.88 50.88 50.87 50.87 121.7K
14:35 50.88 50.88 50.87 50.87 51.7K
14:36 50.87 50.87 50.87 50.87 42.9K
14:37 50.87 50.88 50.87 50.88 73.9K
14:38 50.88 50.88 50.88 50.88 98.7K
14:39 50.88 50.88 50.86 50.86 101.9K
14:40 50.86 50.87 50.86 50.86 100.0K
14:41 50.86 50.86 50.86 50.86 39.5K
14:42 50.85 50.85 50.84 50.84 66.3K
14:43 50.83 50.83 50.82 50.82 70.8K
14:44 50.81 50.81 50.80 50.80 95.5K
14:45 50.80 50.80 50.80 50.80 50.9K
14:46 50.80 50.83 50.80 50.83 125.6K
14:47 50.83 50.84 50.83 50.84 104.2K
14:48 50.84 50.84 50.82 50.82 75.0K
14:49 50.83 50.83 50.82 50.82 59.6K
14:50 50.82 50.83 50.82 50.83 88.3K
14:51 50.82 50.82 50.82 50.82 81.8K
14:52 50.82 50.82 50.81 50.81 65.3K
14:53 50.81 50.82 50.81 50.82 48.6K
14:54 50.82 50.83 50.82 50.82 81.7K
14:55 50.83 50.83 50.83 50.83 79.5K
14:56 50.83 50.84 50.83 50.84 42.9K
14:57 50.84 50.84 50.83 50.83 59.0K
14:58 50.84 50.84 50.84 50.84 90.5K
14:59 50.84 50.84 50.83 50.83 83.1K
15:00 50.83 50.84 50.83 50.84 65.1K
15:01 50.84 50.84 50.84 50.84 127.5K
15:02 50.84 50.84 50.83 50.83 72.2K
15:03 50.83 50.84 50.83 50.83 64.4K
15:04 50.83 50.84 50.82 50.82 100.4K
15:05 50.82 50.82 50.81 50.81 116.8K
15:06 50.81 50.81 50.81 50.81 169.6K
15:07 50.81 50.82 50.81 50.82 197.9K
15:08 50.82 50.84 50.82 50.84 71.4K
15:09 50.84 50.85 50.84 50.85 74.8K
15:10 50.85 50.85 50.85 50.85 35.9K
15:11 50.84 50.84 50.84 50.84 106.2K
15:12 50.84 50.84 50.83 50.83 138.7K
15:13 50.83 50.83 50.83 50.83 105.9K
15:14 50.84 50.85 50.84 50.84 68.6K
15:15 50.85 50.85 50.85 50.85 53.8K
15:16 50.84 50.85 50.84 50.85 51.1K
15:17 50.85 50.87 50.85 50.87 99.5K
15:18 50.87 50.88 50.87 50.88 62.5K
15:19 50.88 50.88 50.87 50.87 124.2K
15:20 50.87 50.87 50.86 50.86 101.4K
15:21 50.86 50.86 50.85 50.86 86.0K
15:22 50.86 50.86 50.86 50.86 72.6K
15:23 50.85 50.85 50.84 50.85 228.1K
15:24 50.85 50.85 50.85 50.85 54.4K
15:25 50.85 50.85 50.85 50.85 90.5K
15:26 50.84 50.84 50.82 50.82 127.6K
15:27 50.82 50.82 50.82 50.82 97.4K
15:28 50.82 50.83 50.82 50.83 106.8K
15:29 50.84 50.84 50.84 50.84 87.1K
15:30 50.84 50.84 50.83 50.83 67.7K
15:31 50.84 50.84 50.84 50.84 113.0K
15:32 50.84 50.84 50.84 50.84 102.5K
15:33 50.83 50.83 50.81 50.81 150.1K
15:34 50.80 50.80 50.80 50.80 79.3K
15:35 50.80 50.81 50.80 50.80 135.0K
15:36 50.79 50.80 50.79 50.79 156.1K
15:37 50.79 50.80 50.79 50.79 85.7K
15:38 50.79 50.80 50.79 50.80 84.1K
15:39 50.80 50.80 50.80 50.80 96.2K
15:40 50.81 50.85 50.81 50.85 198.0K
15:41 50.85 50.86 50.85 50.85 153.0K
15:42 50.85 50.85 50.82 50.82 143.2K
15:43 50.82 50.84 50.82 50.84 126.8K
15:44 50.83 50.84 50.83 50.84 110.5K
15:45 50.84 50.84 50.83 50.83 188.9K
15:46 50.84 50.85 50.84 50.85 169.7K
15:47 50.85 50.85 50.84 50.84 189.5K
15:48 50.83 50.84 50.83 50.83 201.0K
15:49 50.83 50.84 50.83 50.84 191.9K
15:50 50.85 50.87 50.85 50.87 749.5K
15:51 50.87 50.87 50.87 50.87 261.3K
15:52 50.87 50.87 50.87 50.87 339.1K
15:53 50.87 50.89 50.87 50.89 338.6K
15:54 50.88 50.90 50.88 50.90 306.5K
15:55 50.90 50.91 50.90 50.90 603.0K
15:56 50.88 50.88 50.87 50.87 529.1K
15:57 50.89 50.90 50.89 50.90 606.8K
15:58 50.90 50.90 50.90 50.90 518.0K
15:59 50.90 50.91 50.90 50.90 912.3K
16:00 50.89 50.90 50.89 50.90 21,039.0K
16:01 50.90 50.90 50.90 50.90 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