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 51.10 51.10 51.05 51.05 11,068.8K
09:31 51.07 51.27 51.07 51.27 829.7K
09:32 51.28 51.30 51.26 51.26 552.8K
09:33 51.28 51.29 51.26 51.26 398.3K
09:34 51.25 51.25 51.23 51.25 3,434.6K
09:35 51.24 51.24 51.19 51.20 454.6K
09:36 51.20 51.21 51.19 51.19 241.0K
09:37 51.17 51.17 51.15 51.16 183.9K
09:38 51.14 51.15 51.13 51.15 224.5K
09:39 51.10 51.10 51.06 51.06 207.5K
09:40 51.08 51.08 51.03 51.03 262.1K
09:41 51.00 51.03 50.99 51.01 487.9K
09:42 51.01 51.03 50.99 50.99 211.5K
09:43 50.99 51.06 50.99 51.06 227.4K
09:44 51.04 51.04 51.02 51.03 220.4K
09:45 51.02 51.02 50.94 50.94 224.3K
09:46 50.92 50.95 50.92 50.95 219.5K
09:47 50.97 51.04 50.97 51.04 182.7K
09:48 51.03 51.07 51.03 51.07 272.3K
09:49 51.08 51.12 51.08 51.12 338.5K
09:50 51.13 51.19 51.13 51.19 151.0K
09:51 51.22 51.24 51.22 51.24 234.7K
09:52 51.25 51.26 51.25 51.25 202.8K
09:53 51.25 51.26 51.25 51.26 238.9K
09:54 51.26 51.26 51.23 51.23 246.8K
09:55 51.23 51.25 51.23 51.25 206.9K
09:56 51.24 51.24 51.22 51.22 120.1K
09:57 51.23 51.25 51.23 51.25 672.9K
09:58 51.23 51.23 51.22 51.22 175.9K
09:59 51.21 51.22 51.21 51.22 324.6K
10:00 51.25 51.25 51.21 51.23 448.8K
10:01 51.24 51.26 51.23 51.23 272.5K
10:02 51.24 51.25 51.24 51.25 216.6K
10:03 51.26 51.26 51.25 51.26 234.2K
10:04 51.26 51.29 51.26 51.29 181.8K
10:05 51.29 51.29 51.27 51.27 209.7K
10:06 51.22 51.22 51.18 51.18 486.0K
10:07 51.18 51.18 51.17 51.18 186.7K
10:08 51.18 51.19 51.18 51.18 125.4K
10:09 51.17 51.17 51.13 51.13 531.9K
10:10 51.12 51.14 51.12 51.14 150.8K
10:11 51.16 51.21 51.16 51.21 168.4K
10:12 51.23 51.27 51.23 51.27 119.0K
10:13 51.27 51.27 51.27 51.27 219.7K
10:14 51.27 51.27 51.26 51.27 97.0K
10:15 51.28 51.29 51.28 51.28 116.1K
10:16 51.28 51.28 51.25 51.25 144.3K
10:17 51.26 51.27 51.26 51.27 175.0K
10:18 51.27 51.28 51.27 51.27 107.1K
10:19 51.27 51.28 51.27 51.28 199.2K
10:20 51.30 51.30 51.28 51.29 142.2K
10:21 51.29 51.30 51.29 51.30 128.5K
10:22 51.30 51.32 51.30 51.32 104.0K
10:23 51.32 51.34 51.31 51.34 164.6K
10:24 51.34 51.34 51.33 51.34 132.1K
10:25 51.36 51.36 51.34 51.34 256.6K
10:26 51.35 51.35 51.33 51.34 241.8K
10:27 51.34 51.34 51.31 51.31 136.3K
10:28 51.30 51.30 51.26 51.26 175.6K
10:29 51.26 51.28 51.26 51.28 142.9K
10:30 51.27 51.30 51.27 51.29 119.3K
10:31 51.31 51.37 51.31 51.37 175.0K
10:32 51.36 51.36 51.35 51.35 156.4K
10:33 51.35 51.36 51.34 51.35 123.3K
10:34 51.36 51.36 51.34 51.34 186.7K
10:35 51.34 51.37 51.34 51.37 115.0K
10:36 51.37 51.38 51.37 51.37 113.0K
10:37 51.37 51.38 51.35 51.35 132.5K
10:38 51.35 51.35 51.32 51.32 218.7K
10:39 51.31 51.32 51.30 51.30 351.8K
10:40 51.30 51.30 51.26 51.26 207.1K
10:41 51.25 51.25 51.19 51.19 192.4K
10:42 51.18 51.18 51.17 51.17 143.2K
10:43 51.17 51.18 51.17 51.17 144.0K
10:44 51.15 51.15 51.12 51.12 438.7K
10:45 51.12 51.14 51.12 51.13 182.2K
10:46 51.13 51.14 51.13 51.13 104.1K
10:47 51.13 51.13 51.12 51.12 99.5K
10:48 51.11 51.13 51.11 51.13 127.5K
10:49 51.12 51.13 51.12 51.12 137.5K
10:50 51.10 51.13 51.10 51.12 228.5K
10:51 51.12 51.15 51.12 51.15 198.6K
10:52 51.16 51.21 51.13 51.21 285.3K
10:53 51.20 51.20 51.16 51.16 117.1K
10:54 51.17 51.17 51.14 51.14 124.0K
10:55 51.15 51.16 51.15 51.15 110.4K
10:56 51.14 51.15 51.14 51.15 185.5K
10:57 51.15 51.18 51.15 51.18 192.5K
10:58 51.18 51.18 51.17 51.17 335.6K
10:59 51.16 51.18 51.16 51.18 83.4K
11:00 51.19 51.21 51.19 51.20 144.6K
11:01 51.20 51.21 51.20 51.21 113.0K
11:02 51.21 51.22 51.20 51.20 80.8K
11:03 51.19 51.19 51.15 51.15 170.8K
11:04 51.16 51.16 51.16 51.16 113.0K
11:05 51.15 51.16 51.12 51.12 232.5K
11:06 51.12 51.12 51.11 51.12 201.8K
11:07 51.14 51.15 51.14 51.14 258.1K
11:08 51.13 51.13 51.12 51.12 99.4K
11:09 51.12 51.16 51.12 51.16 160.7K
11:10 51.17 51.17 51.16 51.16 214.0K
11:11 51.17 51.17 51.17 51.17 149.0K
11:12 51.17 51.17 51.16 51.17 88.9K
11:13 51.18 51.20 51.18 51.20 199.0K
11:14 51.20 51.20 51.17 51.17 161.0K
11:15 51.16 51.16 51.16 51.16 113.6K
11:16 51.17 51.17 51.16 51.16 155.7K
11:17 51.16 51.18 51.16 51.18 246.0K
11:18 51.16 51.19 51.16 51.19 116.9K
11:19 51.19 51.20 51.19 51.20 126.1K
11:20 51.21 51.22 51.21 51.22 211.3K
11:21 51.22 51.25 51.22 51.24 151.1K
11:22 51.24 51.24 51.21 51.21 186.1K
11:23 51.21 51.21 51.20 51.20 124.1K
11:24 51.22 51.23 51.22 51.22 129.8K
11:25 51.23 51.23 51.20 51.20 101.6K
11:26 51.20 51.20 51.17 51.17 169.0K
11:27 51.17 51.17 51.16 51.16 81.4K
11:28 51.16 51.18 51.16 51.18 105.6K
11:29 51.18 51.18 51.15 51.15 196.8K
11:30 51.15 51.15 51.11 51.11 283.9K
11:31 51.09 51.09 51.07 51.07 205.3K
11:32 51.07 51.07 51.07 51.07 110.4K
11:33 51.07 51.09 51.07 51.09 107.5K
11:34 51.09 51.09 51.07 51.08 203.7K
11:35 51.08 51.08 51.07 51.08 110.3K
11:36 51.08 51.10 51.08 51.10 105.1K
11:37 51.10 51.10 51.10 51.10 108.4K
11:38 51.09 51.10 51.09 51.10 116.1K
11:39 51.10 51.11 51.10 51.11 114.5K
11:40 51.11 51.12 51.10 51.12 121.8K
11:41 51.12 51.12 51.11 51.11 91.5K
11:42 51.13 51.14 51.13 51.14 87.7K
11:43 51.13 51.14 51.13 51.14 119.5K
11:44 51.13 51.15 51.13 51.15 292.6K
11:45 51.14 51.15 51.14 51.15 75.4K
11:46 51.15 51.15 51.14 51.14 71.6K
11:47 51.15 51.15 51.15 51.15 104.6K
11:48 51.15 51.15 51.15 51.15 63.0K
11:49 51.15 51.15 51.14 51.14 98.1K
11:50 51.13 51.14 51.12 51.14 162.2K
11:51 51.14 51.14 51.13 51.13 95.1K
11:52 51.13 51.13 51.13 51.13 90.6K
11:53 51.13 51.15 51.13 51.15 84.5K
11:54 51.15 51.18 51.15 51.17 141.6K
11:55 51.17 51.18 51.17 51.18 70.3K
11:56 51.19 51.19 51.19 51.19 86.1K
11:57 51.19 51.20 51.19 51.20 53.8K
11:58 51.20 51.20 51.19 51.19 61.4K
11:59 51.20 51.20 51.19 51.19 89.1K
12:00 51.19 51.19 51.18 51.19 110.0K
12:01 51.19 51.19 51.17 51.17 136.6K
12:02 51.17 51.17 51.17 51.17 156.1K
12:03 51.16 51.18 51.16 51.18 110.9K
12:04 51.18 51.19 51.18 51.19 92.4K
12:05 51.19 51.19 51.19 51.19 67.7K
12:06 51.19 51.20 51.19 51.19 36.6K
12:07 51.19 51.20 51.19 51.19 129.6K
12:08 51.18 51.20 51.18 51.20 69.0K
12:09 51.20 51.21 51.20 51.21 114.9K
12:10 51.21 51.24 51.21 51.23 184.3K
12:11 51.23 51.24 51.23 51.24 145.3K
12:12 51.23 51.24 51.23 51.24 71.8K
12:13 51.23 51.23 51.21 51.21 94.6K
12:14 51.21 51.21 51.21 51.21 78.0K
12:15 51.21 51.21 51.21 51.21 45.2K
12:16 51.21 51.22 51.21 51.22 150.2K
12:17 51.23 51.24 51.23 51.24 111.3K
12:18 51.24 51.24 51.23 51.23 54.6K
12:19 51.23 51.23 51.23 51.23 45.6K
12:20 51.23 51.23 51.23 51.23 79.1K
12:21 51.24 51.25 51.24 51.25 103.0K
12:22 51.25 51.27 51.25 51.27 88.6K
12:23 51.28 51.29 51.28 51.29 80.0K
12:24 51.29 51.29 51.28 51.28 40.5K
12:25 51.29 51.29 51.28 51.29 107.2K
12:26 51.29 51.30 51.29 51.30 169.5K
12:27 51.31 51.32 51.31 51.32 67.3K
12:28 51.33 51.34 51.33 51.33 124.3K
12:29 51.33 51.34 51.33 51.34 380.6K
12:30 51.34 51.35 51.34 51.35 124.4K
12:31 51.35 51.35 51.34 51.34 50.8K
12:32 51.35 51.35 51.35 51.35 140.9K
12:33 51.35 51.35 51.34 51.34 180.7K
12:34 51.34 51.36 51.34 51.36 202.9K
12:35 51.36 51.39 51.36 51.39 341.6K
12:36 51.41 51.42 51.41 51.41 183.5K
12:37 51.41 51.42 51.41 51.42 82.2K
12:38 51.41 51.41 51.40 51.40 273.2K
12:39 51.40 51.42 51.40 51.42 99.5K
12:40 51.42 51.42 51.41 51.42 65.7K
12:41 51.42 51.44 51.42 51.44 124.9K
12:42 51.44 51.44 51.44 51.44 49.1K
12:43 51.44 51.44 51.44 51.44 72.4K
12:44 51.45 51.46 51.45 51.45 58.3K
12:45 51.45 51.46 51.45 51.46 217.7K
12:46 51.45 51.46 51.45 51.46 38.5K
12:47 51.45 51.45 51.43 51.43 119.6K
12:48 51.43 51.44 51.42 51.42 131.0K
12:49 51.42 51.42 51.41 51.41 87.4K
12:50 51.41 51.41 51.38 51.38 163.8K
12:51 51.38 51.38 51.38 51.38 88.4K
12:52 51.38 51.38 51.38 51.38 33.2K
12:53 51.37 51.38 51.37 51.38 84.5K
12:54 51.38 51.39 51.37 51.39 53.9K
12:55 51.39 51.39 51.38 51.38 62.0K
12:56 51.38 51.38 51.38 51.38 55.7K
12:57 51.38 51.38 51.37 51.37 56.3K
12:58 51.37 51.39 51.37 51.39 95.3K
12:59 51.39 51.41 51.39 51.40 223.0K
13:00 51.41 51.41 51.39 51.39 148.6K
13:01 51.39 51.41 51.39 51.41 82.7K
13:02 51.42 51.43 51.42 51.43 63.6K
13:03 51.43 51.43 51.41 51.41 99.6K
13:04 51.40 51.40 51.39 51.39 84.9K
13:05 51.39 51.40 51.39 51.40 79.6K
13:06 51.40 51.42 51.40 51.42 95.0K
13:07 51.42 51.42 51.41 51.42 110.7K
13:08 51.41 51.42 51.41 51.42 160.0K
13:09 51.43 51.43 51.42 51.42 65.1K
13:10 51.40 51.40 51.39 51.39 126.1K
13:11 51.39 51.42 51.39 51.42 88.2K
13:12 51.42 51.44 51.42 51.44 82.1K
13:13 51.44 51.44 51.43 51.43 66.9K
13:14 51.43 51.45 51.43 51.45 111.8K
13:15 51.46 51.47 51.46 51.47 88.5K
13:16 51.47 51.48 51.47 51.48 102.3K
13:17 51.48 51.49 51.47 51.49 90.6K
13:18 51.49 51.49 51.49 51.49 89.7K
13:19 51.49 51.49 51.49 51.49 95.3K
13:20 51.48 51.48 51.47 51.47 126.1K
13:21 51.46 51.47 51.46 51.47 83.5K
13:22 51.48 51.48 51.48 51.48 25.4K
13:23 51.48 51.49 51.48 51.49 120.8K
13:24 51.49 51.50 51.49 51.50 84.0K
13:25 51.50 51.51 51.49 51.51 74.0K
13:26 51.51 51.51 51.50 51.50 149.9K
13:27 51.50 51.51 51.50 51.51 89.8K
13:28 51.52 51.52 51.52 51.52 156.3K
13:29 51.51 51.51 51.51 51.51 92.9K
13:30 51.52 51.52 51.52 51.52 75.7K
13:31 51.52 51.52 51.52 51.52 24.8K
13:32 51.50 51.51 51.50 51.51 86.9K
13:33 51.50 51.50 51.49 51.49 85.5K
13:34 51.50 51.50 51.48 51.48 57.2K
13:35 51.49 51.49 51.46 51.46 139.7K
13:36 51.46 51.47 51.46 51.46 100.0K
13:37 51.46 51.47 51.46 51.46 98.9K
13:38 51.46 51.46 51.46 51.46 86.3K
13:39 51.47 51.47 51.46 51.46 60.6K
13:40 51.46 51.46 51.46 51.46 58.4K
13:41 51.46 51.46 51.45 51.45 58.0K
13:42 51.47 51.47 51.46 51.46 84.1K
13:43 51.46 51.47 51.46 51.47 68.7K
13:44 51.47 51.48 51.46 51.46 101.1K
13:45 51.47 51.48 51.47 51.48 102.8K
13:46 51.49 51.52 51.49 51.52 148.9K
13:47 51.52 51.53 51.52 51.53 143.0K
13:48 51.53 51.54 51.53 51.54 110.5K
13:49 51.53 51.53 51.53 51.53 77.7K
13:50 51.52 51.52 51.52 51.52 62.7K
13:51 51.51 51.52 51.51 51.52 100.3K
13:52 51.52 51.52 51.50 51.50 66.7K
13:53 51.51 51.51 51.50 51.50 48.0K
13:54 51.51 51.53 51.51 51.53 299.4K
13:55 51.54 51.55 51.54 51.55 120.1K
13:56 51.56 51.56 51.54 51.54 120.4K
13:57 51.54 51.54 51.52 51.52 129.6K
13:58 51.52 51.53 51.52 51.53 55.5K
13:59 51.52 51.53 51.52 51.53 74.8K
14:00 51.53 51.56 51.53 51.56 132.0K
14:01 51.56 51.56 51.56 51.56 65.8K
14:02 51.57 51.59 51.57 51.59 295.4K
14:03 51.59 51.59 51.58 51.59 128.3K
14:04 51.60 51.60 51.59 51.59 127.7K
14:05 51.59 51.60 51.59 51.60 88.0K
14:06 51.60 51.61 51.60 51.61 68.1K
14:07 51.62 51.62 51.62 51.62 152.1K
14:08 51.62 51.64 51.62 51.64 142.5K
14:09 51.64 51.64 51.63 51.63 43.6K
14:10 51.63 51.63 51.62 51.63 105.8K
14:11 51.62 51.64 51.62 51.64 94.6K
14:12 51.63 51.65 51.63 51.65 101.1K
14:13 51.65 51.66 51.65 51.66 75.4K
14:14 51.65 51.66 51.65 51.65 83.3K
14:15 51.65 51.65 51.64 51.64 78.3K
14:16 51.64 51.64 51.63 51.64 81.8K
14:17 51.63 51.63 51.62 51.63 182.5K
14:18 51.63 51.64 51.63 51.64 97.3K
14:19 51.65 51.66 51.65 51.66 176.9K
14:20 51.66 51.66 51.66 51.66 109.5K
14:21 51.65 51.66 51.65 51.66 66.3K
14:22 51.67 51.68 51.67 51.68 73.9K
14:23 51.68 51.68 51.67 51.67 114.2K
14:24 51.68 51.69 51.68 51.69 104.8K
14:25 51.68 51.68 51.67 51.67 241.3K
14:26 51.67 51.67 51.66 51.66 85.1K
14:27 51.67 51.67 51.66 51.66 211.5K
14:28 51.66 51.66 51.66 51.66 94.4K
14:29 51.67 51.68 51.67 51.67 99.8K
14:30 51.68 51.69 51.68 51.69 147.4K
14:31 51.70 51.70 51.68 51.68 90.7K
14:32 51.68 51.70 51.68 51.70 87.7K
14:33 51.70 51.72 51.70 51.72 112.1K
14:34 51.73 51.73 51.72 51.73 94.6K
14:35 51.72 51.72 51.71 51.71 74.7K
14:36 51.72 51.72 51.69 51.69 87.2K
14:37 51.69 51.69 51.68 51.68 84.9K
14:38 51.68 51.69 51.68 51.69 93.2K
14:39 51.69 51.70 51.69 51.69 85.6K
14:40 51.69 51.69 51.68 51.69 68.3K
14:41 51.69 51.69 51.67 51.67 48.5K
14:42 51.66 51.66 51.62 51.62 169.1K
14:43 51.62 51.63 51.61 51.61 95.3K
14:44 51.61 51.61 51.60 51.60 152.1K
14:45 51.60 51.60 51.60 51.60 109.7K
14:46 51.58 51.60 51.58 51.60 180.5K
14:47 51.60 51.62 51.60 51.61 95.3K
14:48 51.61 51.62 51.61 51.62 109.9K
14:49 51.63 51.63 51.61 51.61 71.9K
14:50 51.61 51.63 51.61 51.63 67.9K
14:51 51.63 51.63 51.62 51.63 111.8K
14:52 51.62 51.62 51.61 51.62 115.4K
14:53 51.61 51.63 51.61 51.63 95.4K
14:54 51.63 51.64 51.63 51.64 88.5K
14:55 51.64 51.64 51.64 51.64 102.7K
14:56 51.65 51.66 51.65 51.66 102.2K
14:57 51.66 51.66 51.66 51.66 67.3K
14:58 51.67 51.68 51.67 51.68 94.8K
14:59 51.68 51.69 51.68 51.69 86.3K
15:00 51.68 51.69 51.68 51.69 125.0K
15:01 51.70 51.72 51.70 51.72 182.6K
15:02 51.71 51.71 51.70 51.70 240.1K
15:03 51.70 51.70 51.69 51.70 120.6K
15:04 51.69 51.71 51.69 51.71 92.8K
15:05 51.70 51.71 51.70 51.70 139.9K
15:06 51.69 51.70 51.69 51.69 170.0K
15:07 51.69 51.69 51.68 51.69 95.0K
15:08 51.68 51.69 51.68 51.68 123.8K
15:09 51.68 51.71 51.68 51.71 138.2K
15:10 51.71 51.75 51.71 51.75 333.5K
15:11 51.75 51.75 51.75 51.75 151.4K
15:12 51.74 51.74 51.73 51.73 168.2K
15:13 51.73 51.74 51.73 51.74 162.2K
15:14 51.74 51.75 51.74 51.75 174.4K
15:15 51.75 51.75 51.74 51.74 167.6K
15:16 51.74 51.74 51.73 51.73 145.5K
15:17 51.73 51.73 51.72 51.72 158.6K
15:18 51.72 51.72 51.71 51.71 187.1K
15:19 51.70 51.70 51.69 51.69 155.2K
15:20 51.68 51.68 51.67 51.68 214.4K
15:21 51.67 51.67 51.66 51.67 189.3K
15:22 51.67 51.69 51.67 51.69 208.2K
15:23 51.69 51.70 51.69 51.70 217.5K
15:24 51.70 51.71 51.70 51.71 120.3K
15:25 51.70 51.72 51.70 51.72 123.7K
15:26 51.72 51.72 51.72 51.72 163.1K
15:27 51.72 51.72 51.71 51.71 154.5K
15:28 51.71 51.72 51.71 51.71 145.1K
15:29 51.70 51.71 51.70 51.71 140.1K
15:30 51.70 51.70 51.68 51.68 199.2K
15:31 51.67 51.68 51.66 51.68 307.4K
15:32 51.68 51.68 51.67 51.68 168.6K
15:33 51.68 51.68 51.67 51.67 141.6K
15:34 51.68 51.68 51.66 51.66 197.2K
15:35 51.66 51.66 51.65 51.65 194.8K
15:36 51.64 51.64 51.64 51.64 173.4K
15:37 51.65 51.65 51.65 51.65 248.4K
15:38 51.65 51.67 51.65 51.67 208.5K
15:39 51.67 51.68 51.67 51.68 203.3K
15:40 51.68 51.68 51.67 51.68 212.2K
15:41 51.68 51.69 51.68 51.69 235.2K
15:42 51.70 51.70 51.68 51.68 217.1K
15:43 51.68 51.69 51.68 51.68 153.6K
15:44 51.69 51.69 51.68 51.69 303.7K
15:45 51.68 51.68 51.66 51.66 414.6K
15:46 51.66 51.68 51.66 51.68 324.2K
15:47 51.67 51.68 51.67 51.68 299.1K
15:48 51.68 51.69 51.68 51.68 247.0K
15:49 51.66 51.66 51.65 51.66 319.2K
15:50 51.75 51.77 51.75 51.75 2,317.9K
15:51 51.75 51.75 51.74 51.74 808.7K
15:52 51.77 51.77 51.76 51.76 520.3K
15:53 51.77 51.78 51.77 51.78 591.7K
15:54 51.78 51.80 51.78 51.80 680.4K
15:55 51.81 51.81 51.76 51.76 1,477.3K
15:56 51.73 51.74 51.73 51.74 1,750.3K
15:57 51.74 51.76 51.74 51.75 1,072.3K
15:58 51.75 51.75 51.75 51.75 1,013.1K
15:59 51.75 51.75 51.72 51.72 1,621.6K
16:00 51.74 51.76 51.74 51.76 179,416.0K
16:01 51.76 51.76 51.76 51.76 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