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 53.51 53.52 53.48 53.48 1,765.5K
09:31 53.52 53.59 53.52 53.59 739.0K
09:32 53.66 53.78 53.66 53.78 541.4K
09:33 53.79 53.82 53.79 53.82 446.5K
09:34 53.81 53.82 53.79 53.81 378.8K
09:35 53.80 53.82 53.79 53.79 409.6K
09:36 53.74 53.82 53.74 53.80 416.9K
09:37 53.80 53.80 53.77 53.77 240.8K
09:38 53.75 53.75 53.73 53.73 492.0K
09:39 53.75 53.77 53.75 53.76 358.1K
09:40 53.77 53.81 53.77 53.78 376.9K
09:41 53.80 53.81 53.77 53.77 483.4K
09:42 53.78 53.78 53.71 53.71 379.3K
09:43 53.72 53.75 53.71 53.71 274.9K
09:44 53.72 53.75 53.71 53.75 318.5K
09:45 53.75 53.80 53.75 53.80 680.1K
09:46 53.82 53.88 53.82 53.86 349.2K
09:47 53.86 53.87 53.86 53.87 335.2K
09:48 53.87 53.93 53.87 53.93 435.4K
09:49 53.93 53.95 53.89 53.89 481.9K
09:50 53.89 53.89 53.85 53.85 306.4K
09:51 53.88 53.91 53.88 53.91 405.9K
09:52 53.91 53.94 53.90 53.94 284.5K
09:53 53.92 53.92 53.91 53.92 222.8K
09:54 53.91 53.91 53.90 53.90 233.2K
09:55 53.91 53.91 53.88 53.88 180.2K
09:56 53.89 53.93 53.89 53.93 345.2K
09:57 53.94 53.94 53.92 53.93 305.4K
09:58 53.94 53.94 53.93 53.94 527.5K
09:59 53.95 53.96 53.93 53.96 300.6K
10:00 53.99 53.99 53.95 53.96 441.7K
10:01 53.93 53.96 53.93 53.96 528.7K
10:02 53.95 53.96 53.95 53.95 236.0K
10:03 53.93 53.95 53.91 53.91 215.3K
10:04 53.91 53.94 53.91 53.94 279.6K
10:05 53.93 53.96 53.93 53.96 353.5K
10:06 53.96 54.00 53.96 53.97 211.0K
10:07 53.96 53.99 53.96 53.99 223.0K
10:08 53.98 54.01 53.98 54.01 300.1K
10:09 54.02 54.02 53.99 53.99 374.3K
10:10 54.00 54.06 54.00 54.05 474.4K
10:11 54.05 54.09 54.05 54.08 397.9K
10:12 54.06 54.07 54.05 54.05 317.1K
10:13 54.05 54.07 54.05 54.06 267.2K
10:14 54.05 54.07 54.05 54.07 483.0K
10:15 54.06 54.06 54.01 54.01 442.8K
10:16 54.01 54.04 54.01 54.02 255.6K
10:17 54.00 54.01 53.99 53.99 256.1K
10:18 54.00 54.02 54.00 54.02 218.5K
10:19 54.01 54.01 53.97 53.97 399.0K
10:20 53.98 53.98 53.96 53.97 239.7K
10:21 53.97 53.99 53.97 53.98 207.5K
10:22 53.97 53.97 53.95 53.95 308.1K
10:23 53.95 53.98 53.95 53.98 194.7K
10:24 53.97 53.98 53.95 53.95 214.3K
10:25 53.95 53.95 53.93 53.93 251.9K
10:26 53.93 53.94 53.92 53.92 176.5K
10:27 53.92 53.94 53.92 53.94 191.7K
10:28 53.94 53.95 53.94 53.95 198.7K
10:29 53.95 53.96 53.95 53.96 1,695.0K
10:30 53.98 54.02 53.98 54.01 350.7K
10:31 54.01 54.04 54.01 54.04 233.2K
10:32 54.03 54.04 54.03 54.04 415.0K
10:33 54.04 54.05 54.03 54.03 426.7K
10:34 54.03 54.03 53.99 54.01 270.6K
10:35 54.00 54.03 54.00 54.03 266.1K
10:36 54.03 54.06 54.03 54.06 197.2K
10:37 54.06 54.09 54.06 54.07 662.1K
10:38 54.06 54.06 54.04 54.04 273.3K
10:39 54.00 54.00 53.99 53.99 141.4K
10:40 54.01 54.07 54.01 54.07 200.0K
10:41 54.07 54.07 54.04 54.06 235.6K
10:42 54.08 54.08 54.06 54.06 174.6K
10:43 54.08 54.08 54.08 54.08 201.1K
10:44 54.07 54.08 54.07 54.08 89.5K
10:45 54.08 54.08 54.06 54.06 160.4K
10:46 54.05 54.05 54.04 54.04 113.0K
10:47 54.04 54.04 54.03 54.03 153.8K
10:48 54.03 54.03 54.02 54.02 127.5K
10:49 54.02 54.05 54.02 54.05 147.0K
10:50 54.05 54.06 54.05 54.05 244.3K
10:51 54.04 54.04 54.03 54.03 155.4K
10:52 54.04 54.04 54.03 54.03 206.7K
10:53 54.04 54.04 54.03 54.03 161.8K
10:54 54.02 54.03 54.01 54.01 316.7K
10:55 54.01 54.06 54.01 54.06 197.0K
10:56 54.06 54.06 54.06 54.06 220.8K
10:57 54.06 54.06 54.03 54.03 172.0K
10:58 54.03 54.04 54.03 54.04 198.4K
10:59 54.03 54.04 54.03 54.04 189.4K
11:00 54.04 54.05 54.04 54.05 386.8K
11:01 54.04 54.05 54.04 54.04 125.1K
11:02 54.04 54.04 54.02 54.02 136.6K
11:03 54.01 54.01 54.01 54.01 187.4K
11:04 54.01 54.03 54.01 54.03 246.6K
11:05 54.01 54.04 54.01 54.04 127.9K
11:06 54.05 54.05 54.03 54.03 227.0K
11:07 54.03 54.03 54.02 54.02 128.6K
11:08 54.01 54.01 54.01 54.01 93.8K
11:09 54.01 54.01 54.00 54.00 142.2K
11:10 54.01 54.02 54.01 54.01 265.5K
11:11 54.01 54.01 53.99 53.99 95.3K
11:12 53.99 54.00 53.99 53.99 94.1K
11:13 54.00 54.03 54.00 54.03 114.9K
11:14 54.04 54.04 54.03 54.03 74.7K
11:15 54.02 54.03 54.02 54.03 229.9K
11:16 54.01 54.01 53.99 54.00 203.8K
11:17 53.99 54.02 53.99 54.01 154.9K
11:18 54.01 54.01 54.00 54.00 154.9K
11:19 53.99 53.99 53.96 53.96 372.8K
11:20 53.96 53.96 53.93 53.93 215.5K
11:21 53.94 53.94 53.93 53.93 115.1K
11:22 53.93 53.93 53.93 53.93 139.0K
11:23 53.92 53.93 53.92 53.92 156.8K
11:24 53.90 53.91 53.90 53.90 147.4K
11:25 53.90 53.91 53.90 53.90 154.2K
11:26 53.91 53.92 53.91 53.91 146.1K
11:27 53.90 53.90 53.90 53.90 123.8K
11:28 53.90 53.90 53.88 53.88 109.2K
11:29 53.88 53.88 53.87 53.88 222.3K
11:30 53.89 53.90 53.89 53.89 107.9K
11:31 53.89 53.91 53.89 53.91 129.9K
11:32 53.89 53.89 53.88 53.88 173.8K
11:33 53.88 53.88 53.87 53.87 100.9K
11:34 53.87 53.88 53.87 53.87 152.6K
11:35 53.86 53.86 53.85 53.85 315.7K
11:36 53.85 53.85 53.84 53.84 140.9K
11:37 53.85 53.87 53.85 53.87 197.1K
11:38 53.86 53.87 53.86 53.87 217.3K
11:39 53.86 53.88 53.86 53.86 173.0K
11:40 53.85 53.87 53.85 53.87 241.6K
11:41 53.87 53.87 53.81 53.81 205.4K
11:42 53.81 53.82 53.80 53.82 236.5K
11:43 53.82 53.83 53.82 53.83 131.5K
11:44 53.83 53.84 53.83 53.84 115.5K
11:45 53.84 53.84 53.83 53.83 113.8K
11:46 53.83 53.84 53.83 53.84 124.8K
11:47 53.83 53.83 53.81 53.82 118.2K
11:48 53.81 53.81 53.80 53.80 100.2K
11:49 53.80 53.80 53.79 53.79 81.8K
11:50 53.80 53.80 53.78 53.78 181.0K
11:51 53.77 53.78 53.75 53.75 127.4K
11:52 53.76 53.77 53.75 53.77 135.5K
11:53 53.76 53.76 53.75 53.75 112.0K
11:54 53.75 53.76 53.75 53.76 94.6K
11:55 53.75 53.75 53.75 53.75 128.6K
11:56 53.76 53.76 53.76 53.76 92.7K
11:57 53.76 53.80 53.76 53.80 151.7K
11:58 53.79 53.79 53.77 53.77 104.1K
11:59 53.78 53.78 53.77 53.77 165.5K
12:00 53.77 53.77 53.74 53.75 169.7K
12:01 53.75 53.76 53.75 53.76 90.8K
12:02 53.76 53.78 53.76 53.78 109.4K
12:03 53.78 53.78 53.75 53.75 108.0K
12:04 53.75 53.75 53.74 53.75 82.1K
12:05 53.75 53.75 53.72 53.72 135.2K
12:06 53.72 53.73 53.72 53.72 123.8K
12:07 53.71 53.71 53.69 53.69 130.7K
12:08 53.68 53.68 53.64 53.64 185.7K
12:09 53.65 53.65 53.64 53.64 147.8K
12:10 53.64 53.64 53.64 53.64 91.5K
12:11 53.64 53.65 53.64 53.64 129.5K
12:12 53.65 53.65 53.61 53.61 250.0K
12:13 53.60 53.60 53.60 53.60 116.7K
12:14 53.60 53.61 53.60 53.60 104.0K
12:15 53.61 53.61 53.61 53.61 89.9K
12:16 53.62 53.63 53.62 53.63 78.6K
12:17 53.63 53.64 53.63 53.64 69.9K
12:18 53.64 53.64 53.63 53.64 132.3K
12:19 53.64 53.65 53.64 53.65 88.6K
12:20 53.67 53.70 53.67 53.70 138.9K
12:21 53.70 53.71 53.70 53.71 137.9K
12:22 53.71 53.71 53.70 53.70 96.6K
12:23 53.70 53.70 53.70 53.70 146.0K
12:24 53.69 53.69 53.69 53.69 100.2K
12:25 53.69 53.69 53.66 53.66 68.6K
12:26 53.66 53.66 53.63 53.63 239.4K
12:27 53.63 53.64 53.63 53.64 103.3K
12:28 53.63 53.63 53.62 53.62 70.6K
12:29 53.62 53.62 53.59 53.59 124.2K
12:30 53.58 53.58 53.55 53.56 122.2K
12:31 53.55 53.55 53.54 53.54 89.0K
12:32 53.56 53.57 53.56 53.57 130.2K
12:33 53.57 53.59 53.57 53.59 78.3K
12:34 53.59 53.59 53.58 53.59 78.3K
12:35 53.58 53.58 53.54 53.54 251.2K
12:36 53.54 53.54 53.47 53.47 190.2K
12:37 53.48 53.49 53.48 53.49 90.3K
12:38 53.50 53.55 53.50 53.55 153.6K
12:39 53.55 53.55 53.54 53.55 98.6K
12:40 53.55 53.55 53.54 53.54 113.9K
12:41 53.55 53.57 53.55 53.57 92.6K
12:42 53.59 53.60 53.59 53.60 156.3K
12:43 53.61 53.61 53.60 53.61 129.8K
12:44 53.61 53.61 53.58 53.58 92.7K
12:45 53.59 53.61 53.59 53.61 62.2K
12:46 53.61 53.61 53.60 53.60 56.3K
12:47 53.60 53.62 53.60 53.62 105.0K
12:48 53.62 53.63 53.62 53.63 67.4K
12:49 53.64 53.64 53.64 53.64 137.8K
12:50 53.64 53.66 53.64 53.65 118.9K
12:51 53.64 53.65 53.64 53.65 188.5K
12:52 53.65 53.67 53.65 53.67 393.1K
12:53 53.68 53.70 53.68 53.70 86.9K
12:54 53.69 53.69 53.68 53.68 144.6K
12:55 53.67 53.67 53.64 53.64 161.6K
12:56 53.63 53.63 53.62 53.63 119.8K
12:57 53.64 53.65 53.64 53.64 92.5K
12:58 53.64 53.65 53.64 53.64 157.1K
12:59 53.65 53.65 53.65 53.65 56.0K
13:00 53.65 53.66 53.65 53.66 110.3K
13:01 53.65 53.66 53.65 53.66 93.3K
13:02 53.66 53.66 53.65 53.65 109.8K
13:03 53.65 53.67 53.65 53.67 140.7K
13:04 53.66 53.66 53.65 53.65 57.1K
13:05 53.65 53.66 53.65 53.66 116.5K
13:06 53.66 53.67 53.66 53.67 65.2K
13:07 53.66 53.66 53.65 53.65 106.6K
13:08 53.65 53.66 53.65 53.66 66.6K
13:09 53.67 53.69 53.67 53.69 78.5K
13:10 53.69 53.69 53.68 53.69 61.2K
13:11 53.69 53.71 53.69 53.71 215.6K
13:12 53.71 53.72 53.69 53.72 102.3K
13:13 53.72 53.72 53.71 53.71 80.2K
13:14 53.70 53.70 53.69 53.69 107.0K
13:15 53.70 53.70 53.69 53.69 103.4K
13:16 53.70 53.70 53.68 53.68 80.0K
13:17 53.67 53.68 53.67 53.68 84.9K
13:18 53.68 53.68 53.67 53.67 59.6K
13:19 53.68 53.68 53.68 53.68 128.9K
13:20 53.67 53.67 53.64 53.64 164.4K
13:21 53.64 53.64 53.64 53.64 53.9K
13:22 53.65 53.65 53.65 53.65 140.7K
13:23 53.66 53.67 53.66 53.66 77.4K
13:24 53.66 53.66 53.64 53.65 103.5K
13:25 53.65 53.66 53.65 53.66 64.2K
13:26 53.66 53.66 53.64 53.64 94.6K
13:27 53.63 53.63 53.61 53.61 201.5K
13:28 53.61 53.61 53.58 53.58 192.6K
13:29 53.58 53.58 53.56 53.56 180.5K
13:30 53.54 53.54 53.52 53.52 323.8K
13:31 53.53 53.53 53.50 53.50 169.1K
13:32 53.50 53.52 53.50 53.52 207.3K
13:33 53.52 53.52 53.51 53.51 177.2K
13:34 53.51 53.51 53.46 53.46 269.9K
13:35 53.46 53.46 53.39 53.39 278.8K
13:36 53.38 53.38 53.32 53.32 252.0K
13:37 53.32 53.32 53.30 53.30 150.8K
13:38 53.28 53.29 53.26 53.26 226.3K
13:39 53.23 53.25 53.20 53.20 245.3K
13:40 53.19 53.20 53.17 53.17 235.7K
13:41 53.15 53.16 53.10 53.10 360.7K
13:42 53.09 53.15 53.09 53.15 239.4K
13:43 53.14 53.14 53.10 53.11 170.4K
13:44 53.12 53.12 53.09 53.09 146.5K
13:45 53.09 53.12 53.09 53.12 239.9K
13:46 53.10 53.10 53.06 53.06 288.7K
13:47 53.05 53.10 53.05 53.10 231.1K
13:48 53.09 53.13 53.09 53.13 115.7K
13:49 53.13 53.16 53.13 53.16 120.5K
13:50 53.15 53.15 53.15 53.15 148.3K
13:51 53.15 53.15 53.13 53.13 69.0K
13:52 53.12 53.13 53.11 53.11 168.5K
13:53 53.12 53.12 53.11 53.11 90.6K
13:54 53.11 53.12 53.11 53.11 148.9K
13:55 53.10 53.10 53.09 53.10 156.9K
13:56 53.11 53.11 53.10 53.10 110.7K
13:57 53.10 53.12 53.10 53.12 152.4K
13:58 53.13 53.15 53.13 53.15 145.5K
13:59 53.15 53.15 53.14 53.15 133.6K
14:00 53.15 53.15 53.15 53.15 120.1K
14:01 53.16 53.16 53.12 53.12 188.5K
14:02 53.15 53.20 53.15 53.20 141.0K
14:03 53.22 53.22 53.17 53.17 170.4K
14:04 53.15 53.15 53.12 53.12 329.6K
14:05 53.11 53.11 53.08 53.08 151.4K
14:06 53.08 53.11 53.07 53.11 219.1K
14:07 53.11 53.11 53.09 53.11 201.6K
14:08 53.11 53.15 53.11 53.14 179.9K
14:09 53.14 53.15 53.14 53.15 119.1K
14:10 53.16 53.16 53.15 53.15 167.5K
14:11 53.15 53.15 53.12 53.12 176.6K
14:12 53.11 53.11 53.09 53.09 199.5K
14:13 53.08 53.08 53.06 53.07 228.7K
14:14 53.07 53.07 53.06 53.06 140.9K
14:15 53.05 53.07 53.05 53.07 119.1K
14:16 53.06 53.06 53.05 53.06 160.0K
14:17 53.04 53.04 53.03 53.03 143.1K
14:18 53.03 53.03 53.03 53.03 115.9K
14:19 53.04 53.04 53.02 53.02 142.6K
14:20 53.02 53.06 53.02 53.06 175.0K
14:21 53.05 53.05 53.03 53.03 128.4K
14:22 53.03 53.03 53.02 53.02 188.8K
14:23 53.02 53.03 53.01 53.01 150.6K
14:24 53.01 53.02 53.01 53.02 124.5K
14:25 53.02 53.07 53.02 53.07 208.5K
14:26 53.08 53.10 53.08 53.10 99.3K
14:27 53.11 53.11 53.10 53.11 114.3K
14:28 53.11 53.12 53.10 53.10 117.5K
14:29 53.11 53.11 53.11 53.11 141.6K
14:30 53.11 53.13 53.11 53.13 133.8K
14:31 53.13 53.16 53.13 53.15 105.2K
14:32 53.16 53.16 53.16 53.16 157.6K
14:33 53.17 53.17 53.17 53.17 194.1K
14:34 53.17 53.18 53.17 53.17 120.3K
14:35 53.18 53.21 53.18 53.21 166.0K
14:36 53.21 53.25 53.21 53.25 155.1K
14:37 53.26 53.27 53.26 53.26 101.1K
14:38 53.24 53.25 53.24 53.25 168.2K
14:39 53.24 53.24 53.22 53.22 153.3K
14:40 53.22 53.22 53.21 53.21 101.0K
14:41 53.21 53.22 53.21 53.21 101.5K
14:42 53.21 53.22 53.20 53.20 114.1K
14:43 53.21 53.22 53.21 53.22 136.8K
14:44 53.22 53.23 53.22 53.23 104.8K
14:45 53.23 53.26 53.23 53.26 171.3K
14:46 53.26 53.29 53.26 53.29 201.0K
14:47 53.29 53.29 53.28 53.28 137.3K
14:48 53.28 53.28 53.27 53.28 165.0K
14:49 53.27 53.27 53.26 53.26 179.7K
14:50 53.26 53.26 53.26 53.26 130.1K
14:51 53.26 53.26 53.14 53.16 1,278.4K
14:52 53.16 53.17 53.16 53.17 165.4K
14:53 53.17 53.17 53.15 53.15 150.5K
14:54 53.16 53.18 53.16 53.18 126.3K
14:55 53.16 53.17 53.16 53.17 176.3K
14:56 53.17 53.17 53.15 53.15 296.0K
14:57 53.15 53.15 53.11 53.11 146.9K
14:58 53.10 53.10 53.09 53.10 114.0K
14:59 53.09 53.09 53.09 53.09 92.9K
15:00 53.09 53.17 53.09 53.17 269.7K
15:01 53.18 53.20 53.18 53.20 88.7K
15:02 53.20 53.21 53.18 53.18 162.1K
15:03 53.18 53.18 53.16 53.17 177.6K
15:04 53.17 53.17 53.14 53.14 126.0K
15:05 53.13 53.13 53.13 53.13 103.5K
15:06 53.11 53.11 53.09 53.09 171.7K
15:07 53.12 53.14 53.12 53.14 125.0K
15:08 53.13 53.13 53.11 53.11 133.9K
15:09 53.09 53.09 53.07 53.08 167.8K
15:10 53.07 53.08 53.07 53.08 144.3K
15:11 53.08 53.09 53.08 53.09 164.6K
15:12 53.11 53.12 53.11 53.12 171.3K
15:13 53.12 53.14 53.12 53.14 111.0K
15:14 53.15 53.16 53.15 53.15 207.7K
15:15 53.16 53.17 53.15 53.15 105.5K
15:16 53.14 53.17 53.14 53.17 150.7K
15:17 53.17 53.19 53.17 53.19 103.3K
15:18 53.18 53.18 53.17 53.17 152.5K
15:19 53.19 53.20 53.19 53.19 121.3K
15:20 53.19 53.19 53.17 53.17 235.2K
15:21 53.17 53.17 53.14 53.14 169.3K
15:22 53.14 53.15 53.14 53.15 113.6K
15:23 53.15 53.15 53.15 53.15 151.8K
15:24 53.15 53.15 53.15 53.15 130.0K
15:25 53.14 53.14 53.13 53.13 211.4K
15:26 53.12 53.15 53.12 53.15 585.6K
15:27 53.13 53.13 53.12 53.12 220.5K
15:28 53.12 53.12 53.12 53.12 222.4K
15:29 53.12 53.12 53.12 53.12 97.6K
15:30 53.12 53.13 53.12 53.12 149.2K
15:31 53.14 53.14 53.10 53.10 204.7K
15:32 53.10 53.11 53.10 53.11 121.8K
15:33 53.11 53.12 53.11 53.12 134.8K
15:34 53.12 53.12 53.11 53.11 183.9K
15:35 53.11 53.11 53.10 53.10 197.8K
15:36 53.10 53.10 53.09 53.09 165.2K
15:37 53.10 53.10 53.09 53.09 168.1K
15:38 53.09 53.11 53.08 53.11 266.3K
15:39 53.10 53.13 53.10 53.13 279.8K
15:40 53.14 53.14 53.12 53.12 232.9K
15:41 53.13 53.14 53.13 53.13 142.0K
15:42 53.13 53.14 53.12 53.14 183.9K
15:43 53.14 53.15 53.14 53.15 176.1K
15:44 53.15 53.15 53.14 53.14 206.4K
15:45 53.14 53.17 53.14 53.17 358.0K
15:46 53.18 53.19 53.18 53.18 303.8K
15:47 53.18 53.18 53.15 53.15 361.3K
15:48 53.14 53.15 53.14 53.15 246.6K
15:49 53.15 53.15 53.15 53.15 255.7K
15:50 53.17 53.19 53.17 53.18 665.6K
15:51 53.18 53.21 53.18 53.21 555.6K
15:52 53.21 53.22 53.21 53.22 519.1K
15:53 53.23 53.23 53.22 53.23 381.3K
15:54 53.23 53.25 53.23 53.25 469.8K
15:55 53.25 53.25 53.21 53.21 847.6K
15:56 53.20 53.20 53.19 53.19 1,093.9K
15:57 53.19 53.19 53.18 53.18 825.7K
15:58 53.18 53.18 53.17 53.17 873.2K
15:59 53.17 53.17 53.17 53.17 1,267.6K
16:00 53.17 53.17 53.17 53.17 21,583.5K
16:01 53.17 53.17 53.17 53.17 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