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 51.93 52.02 51.93 52.01 2,163.1K
09:31 51.94 52.01 51.88 52.01 580.9K
09:32 52.10 52.13 52.10 52.11 834.0K
09:33 52.07 52.07 51.88 51.88 425.1K
09:34 51.87 51.89 51.87 51.89 416.4K
09:35 51.87 51.89 51.87 51.89 502.2K
09:36 51.93 51.96 51.93 51.94 281.0K
09:37 51.95 51.96 51.91 51.91 294.1K
09:38 51.92 51.92 51.82 51.82 277.3K
09:39 51.79 51.81 51.79 51.80 208.7K
09:40 51.82 51.82 51.76 51.76 282.8K
09:41 51.77 51.79 51.77 51.78 232.7K
09:42 51.78 51.80 51.77 51.77 285.0K
09:43 51.77 51.77 51.73 51.75 247.4K
09:44 51.75 51.75 51.72 51.72 203.6K
09:45 51.72 51.77 51.72 51.77 254.0K
09:46 51.79 51.81 51.78 51.81 256.2K
09:47 51.81 51.87 51.81 51.87 266.9K
09:48 51.87 51.89 51.87 51.89 196.4K
09:49 51.93 51.96 51.93 51.94 224.7K
09:50 51.94 51.94 51.88 51.89 263.9K
09:51 51.92 51.96 51.92 51.95 389.9K
09:52 51.96 52.03 51.96 52.03 301.4K
09:53 52.03 52.05 52.03 52.05 244.3K
09:54 52.07 52.07 52.05 52.06 305.0K
09:55 52.07 52.10 52.07 52.09 249.5K
09:56 52.09 52.09 52.03 52.04 251.9K
09:57 52.07 52.09 52.07 52.08 283.9K
09:58 52.09 52.12 52.09 52.11 211.8K
09:59 52.12 52.13 52.12 52.13 136.1K
10:00 52.15 52.15 52.07 52.07 389.2K
10:01 52.06 52.12 52.06 52.12 210.1K
10:02 52.10 52.13 52.10 52.13 220.5K
10:03 52.13 52.13 52.11 52.11 218.9K
10:04 52.09 52.09 52.07 52.08 188.7K
10:05 52.08 52.11 52.08 52.11 222.9K
10:06 52.13 52.15 52.13 52.15 177.5K
10:07 52.15 52.19 52.15 52.19 150.1K
10:08 52.19 52.20 52.19 52.20 171.6K
10:09 52.21 52.24 52.21 52.24 195.1K
10:10 52.23 52.23 52.21 52.21 217.2K
10:11 52.22 52.22 52.12 52.12 259.6K
10:12 52.10 52.10 52.07 52.07 187.2K
10:13 52.06 52.07 52.06 52.06 128.2K
10:14 52.05 52.08 52.05 52.08 217.3K
10:15 52.08 52.08 52.07 52.07 163.5K
10:16 52.09 52.15 52.09 52.14 224.0K
10:17 52.13 52.17 52.13 52.13 137.0K
10:18 52.13 52.16 52.13 52.14 253.4K
10:19 52.13 52.13 52.11 52.11 159.6K
10:20 52.12 52.13 52.11 52.12 113.4K
10:21 52.13 52.16 52.13 52.16 143.9K
10:22 52.15 52.15 52.13 52.14 383.6K
10:23 52.14 52.14 52.13 52.13 101.2K
10:24 52.13 52.16 52.13 52.16 112.4K
10:25 52.16 52.16 52.15 52.15 167.3K
10:26 52.14 52.14 52.12 52.12 181.0K
10:27 52.12 52.12 52.12 52.12 69.4K
10:28 52.11 52.12 52.11 52.11 135.3K
10:29 52.09 52.09 52.09 52.09 109.3K
10:30 52.09 52.09 52.08 52.09 134.1K
10:31 52.09 52.09 52.07 52.08 92.5K
10:32 52.09 52.11 52.09 52.11 440.5K
10:33 52.11 52.11 52.11 52.11 156.7K
10:34 52.11 52.11 52.09 52.09 144.8K
10:35 52.09 52.10 52.09 52.10 174.9K
10:36 52.09 52.09 52.06 52.06 122.6K
10:37 52.05 52.07 52.05 52.07 166.5K
10:38 52.06 52.10 52.06 52.10 150.5K
10:39 52.10 52.13 52.10 52.13 165.3K
10:40 52.13 52.14 52.13 52.14 134.2K
10:41 52.14 52.16 52.14 52.15 131.4K
10:42 52.15 52.15 52.14 52.14 94.4K
10:43 52.15 52.16 52.15 52.16 194.9K
10:44 52.15 52.16 52.15 52.16 153.0K
10:45 52.16 52.19 52.16 52.19 153.4K
10:46 52.20 52.22 52.20 52.22 113.1K
10:47 52.23 52.25 52.23 52.25 131.9K
10:48 52.25 52.25 52.24 52.24 176.9K
10:49 52.24 52.25 52.24 52.25 181.3K
10:50 52.25 52.26 52.25 52.26 173.8K
10:51 52.26 52.26 52.25 52.25 277.0K
10:52 52.25 52.25 52.23 52.23 303.9K
10:53 52.24 52.26 52.23 52.26 485.7K
10:54 52.25 52.26 52.25 52.25 204.0K
10:55 52.25 52.28 52.25 52.28 138.0K
10:56 52.27 52.27 52.25 52.27 158.4K
10:57 52.27 52.30 52.27 52.30 176.2K
10:58 52.31 52.33 52.31 52.33 209.7K
10:59 52.32 52.34 52.32 52.34 111.0K
11:00 52.34 52.34 52.33 52.33 149.2K
11:01 52.33 52.38 52.33 52.38 158.2K
11:02 52.38 52.38 52.33 52.33 220.7K
11:03 52.32 52.32 52.32 52.32 174.1K
11:04 52.32 52.34 52.32 52.33 143.1K
11:05 52.34 52.38 52.34 52.38 184.3K
11:06 52.38 52.39 52.38 52.39 119.8K
11:07 52.38 52.39 52.38 52.38 141.8K
11:08 52.38 52.39 52.38 52.38 119.0K
11:09 52.38 52.39 52.38 52.38 136.0K
11:10 52.37 52.37 52.37 52.37 166.5K
11:11 52.37 52.37 52.36 52.36 141.2K
11:12 52.38 52.38 52.37 52.38 115.0K
11:13 52.38 52.38 52.36 52.36 115.4K
11:14 52.37 52.37 52.35 52.36 137.3K
11:15 52.36 52.37 52.36 52.37 122.8K
11:16 52.37 52.37 52.36 52.37 100.7K
11:17 52.38 52.41 52.38 52.41 149.9K
11:18 52.41 52.42 52.41 52.41 177.1K
11:19 52.41 52.42 52.41 52.41 82.3K
11:20 52.42 52.44 52.42 52.44 136.1K
11:21 52.45 52.46 52.45 52.46 125.5K
11:22 52.46 52.47 52.46 52.47 139.1K
11:23 52.47 52.48 52.47 52.48 99.7K
11:24 52.48 52.49 52.48 52.49 162.2K
11:25 52.49 52.50 52.48 52.48 147.9K
11:26 52.49 52.49 52.49 52.49 114.2K
11:27 52.49 52.50 52.49 52.49 86.2K
11:28 52.49 52.50 52.49 52.50 125.5K
11:29 52.51 52.51 52.48 52.49 168.0K
11:30 52.48 52.48 52.48 52.48 115.3K
11:31 52.48 52.49 52.48 52.49 168.4K
11:32 52.49 52.50 52.48 52.49 128.0K
11:33 52.50 52.51 52.49 52.51 97.4K
11:34 52.50 52.54 52.50 52.54 165.3K
11:35 52.53 52.53 52.53 52.53 97.3K
11:36 52.53 52.54 52.52 52.52 191.9K
11:37 52.52 52.52 52.50 52.50 77.4K
11:38 52.52 52.53 52.52 52.53 112.3K
11:39 52.53 52.53 52.52 52.52 156.3K
11:40 52.52 52.52 52.52 52.52 116.5K
11:41 52.52 52.53 52.52 52.53 111.1K
11:42 52.53 52.54 52.53 52.53 142.8K
11:43 52.54 52.54 52.53 52.53 132.5K
11:44 52.53 52.53 52.51 52.52 159.3K
11:45 52.52 52.53 52.52 52.53 117.3K
11:46 52.52 52.55 52.52 52.55 132.6K
11:47 52.55 52.58 52.55 52.58 146.8K
11:48 52.58 52.59 52.58 52.59 207.0K
11:49 52.59 52.60 52.59 52.60 148.5K
11:50 52.60 52.62 52.60 52.62 332.3K
11:51 52.63 52.64 52.63 52.63 208.7K
11:52 52.63 52.63 52.60 52.60 194.6K
11:53 52.61 52.62 52.60 52.62 204.9K
11:54 52.61 52.62 52.61 52.62 131.0K
11:55 52.61 52.62 52.61 52.62 209.7K
11:56 52.62 52.63 52.60 52.60 281.2K
11:57 52.61 52.61 52.60 52.60 78.4K
11:58 52.60 52.60 52.59 52.59 95.3K
11:59 52.60 52.61 52.60 52.60 109.7K
12:00 52.61 52.63 52.61 52.63 223.3K
12:01 52.63 52.63 52.61 52.61 336.9K
12:02 52.62 52.63 52.61 52.61 129.3K
12:03 52.61 52.65 52.61 52.65 137.9K
12:04 52.65 52.66 52.65 52.66 132.6K
12:05 52.67 52.69 52.67 52.67 228.2K
12:06 52.67 52.68 52.67 52.68 102.6K
12:07 52.68 52.69 52.68 52.68 104.6K
12:08 52.66 52.68 52.66 52.68 110.2K
12:09 52.68 52.69 52.68 52.69 177.7K
12:10 52.70 52.70 52.69 52.70 117.7K
12:11 52.69 52.69 52.68 52.68 134.6K
12:12 52.68 52.68 52.66 52.67 168.5K
12:13 52.66 52.68 52.66 52.68 125.7K
12:14 52.68 52.68 52.66 52.66 167.3K
12:15 52.66 52.66 52.65 52.66 211.8K
12:16 52.66 52.67 52.66 52.67 105.4K
12:17 52.67 52.68 52.67 52.68 137.2K
12:18 52.69 52.70 52.69 52.70 265.9K
12:19 52.69 52.70 52.69 52.70 180.0K
12:20 52.69 52.72 52.69 52.71 126.1K
12:21 52.71 52.72 52.71 52.72 216.3K
12:22 52.71 52.71 52.69 52.69 63.1K
12:23 52.69 52.71 52.69 52.70 83.7K
12:24 52.70 52.71 52.70 52.71 119.6K
12:25 52.71 52.73 52.71 52.73 122.4K
12:26 52.73 52.75 52.73 52.75 222.2K
12:27 52.75 52.77 52.75 52.77 196.1K
12:28 52.77 52.78 52.77 52.78 110.8K
12:29 52.78 52.79 52.78 52.79 123.8K
12:30 52.78 52.78 52.77 52.78 102.4K
12:31 52.78 52.79 52.78 52.78 77.3K
12:32 52.78 52.78 52.76 52.76 125.8K
12:33 52.77 52.79 52.77 52.79 114.4K
12:34 52.80 52.81 52.80 52.81 170.2K
12:35 52.82 52.83 52.82 52.82 212.5K
12:36 52.82 52.82 52.82 52.82 99.4K
12:37 52.82 52.84 52.82 52.84 187.8K
12:38 52.84 52.84 52.83 52.83 99.9K
12:39 52.81 52.81 52.81 52.81 208.8K
12:40 52.81 52.81 52.81 52.81 183.5K
12:41 52.82 52.83 52.82 52.83 142.2K
12:42 52.84 52.85 52.84 52.85 173.8K
12:43 52.86 52.88 52.86 52.88 103.7K
12:44 52.89 52.89 52.89 52.89 156.2K
12:45 52.90 52.90 52.89 52.89 117.6K
12:46 52.89 52.89 52.89 52.89 85.5K
12:47 52.89 52.89 52.89 52.89 67.8K
12:48 52.89 52.89 52.88 52.88 214.3K
12:49 52.89 52.89 52.88 52.88 109.4K
12:50 52.86 52.88 52.86 52.87 193.9K
12:51 52.87 52.87 52.86 52.87 127.3K
12:52 52.87 52.87 52.86 52.86 88.6K
12:53 52.87 52.87 52.87 52.87 52.7K
12:54 52.87 52.87 52.86 52.86 78.3K
12:55 52.85 52.85 52.85 52.85 88.8K
12:56 52.86 52.86 52.85 52.85 180.0K
12:57 52.85 52.85 52.82 52.82 180.8K
12:58 52.82 52.82 52.82 52.82 164.8K
12:59 52.83 52.84 52.83 52.83 78.1K
13:00 52.83 52.83 52.82 52.82 144.2K
13:01 52.83 52.83 52.83 52.83 96.2K
13:02 52.83 52.84 52.83 52.84 135.8K
13:03 52.83 52.85 52.83 52.85 75.9K
13:04 52.85 52.86 52.85 52.86 169.8K
13:05 52.85 52.87 52.85 52.87 121.0K
13:06 52.88 52.91 52.88 52.91 164.2K
13:07 52.92 52.92 52.91 52.91 173.6K
13:08 52.92 52.93 52.92 52.93 150.2K
13:09 52.93 52.93 52.92 52.93 337.4K
13:10 52.93 52.93 52.92 52.93 144.0K
13:11 52.94 52.94 52.93 52.94 120.5K
13:12 52.95 52.95 52.94 52.94 228.7K
13:13 52.93 52.94 52.93 52.94 97.8K
13:14 52.93 52.93 52.92 52.92 104.6K
13:15 52.93 52.93 52.92 52.92 61.0K
13:16 52.93 52.93 52.93 52.93 121.4K
13:17 52.93 52.94 52.93 52.93 101.4K
13:18 52.93 52.94 52.93 52.94 117.8K
13:19 52.94 52.94 52.94 52.94 67.1K
13:20 52.95 52.95 52.94 52.94 128.3K
13:21 52.96 52.98 52.96 52.98 178.8K
13:22 52.98 52.99 52.98 52.99 149.5K
13:23 52.99 53.00 52.99 53.00 172.1K
13:24 53.01 53.01 53.00 53.01 157.7K
13:25 53.01 53.01 53.00 53.00 153.3K
13:26 53.00 53.00 53.00 53.00 129.9K
13:27 53.00 53.01 53.00 53.01 75.6K
13:28 53.00 53.00 52.99 52.99 88.8K
13:29 52.99 53.00 52.99 53.00 91.2K
13:30 53.00 53.01 53.00 53.01 107.7K
13:31 53.01 53.01 53.00 53.00 230.6K
13:32 53.00 53.00 52.98 52.98 165.8K
13:33 52.99 52.99 52.98 52.99 77.5K
13:34 52.99 53.01 52.99 53.01 72.7K
13:35 53.00 53.01 53.00 53.01 104.4K
13:36 53.01 53.01 53.00 53.00 117.7K
13:37 52.99 52.99 52.98 52.99 149.0K
13:38 52.99 53.00 52.99 53.00 113.2K
13:39 53.00 53.01 53.00 53.00 211.9K
13:40 53.00 53.00 53.00 53.00 123.0K
13:41 52.99 52.99 52.99 52.99 84.2K
13:42 53.00 53.01 53.00 53.01 171.7K
13:43 53.02 53.02 53.02 53.02 179.8K
13:44 53.02 53.05 53.02 53.05 164.7K
13:45 53.05 53.05 53.03 53.03 87.1K
13:46 53.03 53.04 53.03 53.04 111.7K
13:47 53.05 53.05 53.03 53.03 165.1K
13:48 53.04 53.06 53.04 53.06 134.3K
13:49 53.06 53.08 53.06 53.08 116.4K
13:50 53.09 53.09 53.08 53.08 159.7K
13:51 53.09 53.09 53.07 53.07 153.6K
13:52 53.08 53.09 53.08 53.08 116.7K
13:53 53.09 53.09 53.08 53.08 195.6K
13:54 53.08 53.09 53.08 53.09 142.8K
13:55 53.09 53.09 53.07 53.07 126.4K
13:56 53.06 53.06 53.05 53.05 123.6K
13:57 53.05 53.05 53.05 53.05 299.1K
13:58 53.07 53.07 53.06 53.07 169.5K
13:59 53.08 53.08 53.08 53.08 115.6K
14:00 53.08 53.08 53.08 53.08 64.1K
14:01 53.07 53.08 53.07 53.08 134.0K
14:02 53.09 53.09 53.09 53.09 83.8K
14:03 53.08 53.09 53.08 53.09 177.5K
14:04 53.11 53.12 53.11 53.12 175.3K
14:05 53.12 53.12 53.12 53.12 127.5K
14:06 53.11 53.12 53.11 53.12 108.8K
14:07 53.13 53.14 53.13 53.14 120.6K
14:08 53.15 53.16 53.15 53.15 138.2K
14:09 53.15 53.15 53.14 53.14 249.5K
14:10 53.15 53.16 53.15 53.15 111.6K
14:11 53.15 53.15 53.14 53.14 117.1K
14:12 53.13 53.13 53.12 53.12 137.2K
14:13 53.12 53.12 53.11 53.11 51.5K
14:14 53.12 53.12 53.11 53.12 219.8K
14:15 53.13 53.13 53.12 53.12 92.7K
14:16 53.11 53.13 53.11 53.13 148.8K
14:17 53.14 53.14 53.13 53.13 115.8K
14:18 53.13 53.13 53.12 53.13 94.4K
14:19 53.13 53.14 53.13 53.14 184.3K
14:20 53.14 53.15 53.14 53.14 93.0K
14:21 53.14 53.14 53.14 53.14 101.2K
14:22 53.14 53.15 53.14 53.14 92.5K
14:23 53.15 53.15 53.14 53.15 113.2K
14:24 53.14 53.16 53.14 53.15 122.3K
14:25 53.15 53.16 53.15 53.16 292.8K
14:26 53.16 53.16 53.16 53.16 118.8K
14:27 53.16 53.16 53.15 53.16 118.3K
14:28 53.16 53.17 53.16 53.16 140.6K
14:29 53.16 53.17 53.16 53.16 116.0K
14:30 53.16 53.16 53.16 53.16 179.3K
14:31 53.16 53.17 53.16 53.17 185.9K
14:32 53.16 53.17 53.16 53.17 130.4K
14:33 53.17 53.17 53.17 53.17 115.7K
14:34 53.17 53.18 53.17 53.18 123.2K
14:35 53.18 53.18 53.17 53.17 83.9K
14:36 53.17 53.17 53.16 53.16 167.2K
14:37 53.16 53.17 53.16 53.17 97.4K
14:38 53.17 53.18 53.17 53.17 1,093.4K
14:39 53.18 53.18 53.17 53.18 115.0K
14:40 53.19 53.19 53.18 53.19 114.4K
14:41 53.19 53.19 53.18 53.18 74.1K
14:42 53.18 53.18 53.17 53.18 134.5K
14:43 53.18 53.18 53.17 53.17 110.1K
14:44 53.17 53.18 53.17 53.18 111.2K
14:45 53.18 53.18 53.17 53.18 83.2K
14:46 53.18 53.18 53.18 53.18 200.3K
14:47 53.17 53.18 53.17 53.18 192.6K
14:48 53.19 53.20 53.19 53.19 113.6K
14:49 53.19 53.21 53.19 53.21 132.4K
14:50 53.21 53.21 53.21 53.21 155.8K
14:51 53.20 53.21 53.20 53.21 134.9K
14:52 53.21 53.21 53.20 53.21 107.7K
14:53 53.21 53.22 53.21 53.22 103.0K
14:54 53.22 53.23 53.22 53.22 144.5K
14:55 53.22 53.22 53.22 53.22 96.6K
14:56 53.22 53.22 53.22 53.22 116.6K
14:57 53.23 53.23 53.23 53.23 122.1K
14:58 53.23 53.23 53.22 53.22 103.6K
14:59 53.22 53.23 53.22 53.23 223.5K
15:00 53.23 53.23 53.22 53.23 114.8K
15:01 53.23 53.24 53.23 53.24 144.3K
15:02 53.24 53.25 53.24 53.25 78.5K
15:03 53.26 53.27 53.26 53.26 146.8K
15:04 53.26 53.26 53.26 53.26 326.9K
15:05 53.26 53.26 53.23 53.24 90.6K
15:06 53.24 53.24 53.24 53.24 122.6K
15:07 53.23 53.23 53.22 53.22 114.5K
15:08 53.21 53.22 53.21 53.21 182.7K
15:09 53.21 53.22 53.21 53.22 240.7K
15:10 53.22 53.22 53.22 53.22 99.2K
15:11 53.22 53.23 53.22 53.22 82.0K
15:12 53.22 53.22 53.21 53.21 169.6K
15:13 53.22 53.23 53.22 53.23 118.7K
15:14 53.22 53.24 53.22 53.23 156.9K
15:15 53.23 53.23 53.22 53.23 137.2K
15:16 53.23 53.23 53.21 53.22 176.3K
15:17 53.22 53.23 53.22 53.23 121.1K
15:18 53.23 53.23 53.23 53.23 113.8K
15:19 53.24 53.24 53.23 53.23 151.3K
15:20 53.23 53.23 53.20 53.20 211.9K
15:21 53.21 53.21 53.20 53.20 155.0K
15:22 53.20 53.20 53.19 53.19 170.3K
15:23 53.19 53.20 53.19 53.20 94.3K
15:24 53.20 53.20 53.19 53.20 190.5K
15:25 53.20 53.22 53.20 53.22 223.9K
15:26 53.21 53.23 53.21 53.23 225.1K
15:27 53.23 53.23 53.22 53.22 194.4K
15:28 53.22 53.22 53.22 53.22 152.6K
15:29 53.21 53.23 53.21 53.23 180.6K
15:30 53.23 53.23 53.21 53.21 166.4K
15:31 53.22 53.22 53.21 53.21 302.9K
15:32 53.21 53.22 53.21 53.22 144.7K
15:33 53.22 53.24 53.22 53.24 277.6K
15:34 53.24 53.24 53.23 53.23 137.4K
15:35 53.24 53.25 53.24 53.25 216.9K
15:36 53.25 53.26 53.25 53.25 151.5K
15:37 53.25 53.26 53.25 53.25 308.6K
15:38 53.25 53.26 53.25 53.25 239.0K
15:39 53.24 53.24 53.24 53.24 303.0K
15:40 53.24 53.24 53.23 53.23 245.8K
15:41 53.23 53.23 53.21 53.22 244.2K
15:42 53.21 53.21 53.21 53.21 234.8K
15:43 53.20 53.20 53.20 53.20 195.7K
15:44 53.20 53.20 53.19 53.19 198.8K
15:45 53.19 53.20 53.19 53.19 234.7K
15:46 53.19 53.20 53.19 53.19 183.6K
15:47 53.18 53.20 53.18 53.20 384.4K
15:48 53.19 53.19 53.19 53.19 314.7K
15:49 53.20 53.22 53.20 53.22 327.2K
15:50 53.23 53.24 53.23 53.24 880.6K
15:51 53.24 53.25 53.24 53.25 398.4K
15:52 53.25 53.26 53.25 53.26 416.2K
15:53 53.26 53.27 53.26 53.27 588.8K
15:54 53.26 53.28 53.26 53.28 491.9K
15:55 53.27 53.28 53.27 53.27 791.9K
15:56 53.29 53.31 53.29 53.31 874.8K
15:57 53.31 53.32 53.31 53.32 864.6K
15:58 53.32 53.32 53.31 53.31 1,240.2K
15:59 53.31 53.31 53.29 53.29 1,889.0K
16:00 53.30 53.30 53.30 53.30 30,740.7K
16:01 53.30 53.30 53.30 53.30 100.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据