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 53.49 54.18 53.49 54.18 2,929.9K
09:31 54.20 54.31 54.20 54.31 1,336.3K
09:32 54.42 54.57 54.42 54.57 1,208.1K
09:33 54.61 54.63 54.61 54.63 760.5K
09:34 54.62 54.66 54.60 54.60 662.1K
09:35 54.65 54.65 54.53 54.53 610.8K
09:36 54.48 54.48 54.43 54.46 615.7K
09:37 54.47 54.48 54.45 54.45 422.3K
09:38 54.44 54.46 54.44 54.44 724.5K
09:39 54.44 54.44 54.40 54.41 330.2K
09:40 54.40 54.46 54.40 54.46 323.2K
09:41 54.44 54.45 54.40 54.40 306.7K
09:42 54.38 54.42 54.38 54.42 500.6K
09:43 54.44 54.44 54.40 54.40 379.5K
09:44 54.36 54.36 54.34 54.34 404.8K
09:45 54.35 54.35 54.33 54.33 393.2K
09:46 54.32 54.33 54.32 54.33 3,205.6K
09:47 54.32 54.37 54.32 54.37 305.0K
09:48 54.37 54.39 54.37 54.38 426.0K
09:49 54.35 54.36 54.31 54.31 426.2K
09:50 54.27 54.31 54.27 54.30 493.3K
09:51 54.30 54.31 54.29 54.29 353.5K
09:52 54.28 54.31 54.28 54.31 268.4K
09:53 54.31 54.34 54.30 54.34 339.7K
09:54 54.36 54.38 54.36 54.38 405.7K
09:55 54.37 54.37 54.29 54.29 374.2K
09:56 54.28 54.28 54.23 54.23 241.1K
09:57 54.23 54.26 54.23 54.26 213.7K
09:58 54.24 54.28 54.24 54.27 347.9K
09:59 54.27 54.33 54.27 54.33 302.3K
10:00 54.34 54.34 54.32 54.34 424.0K
10:01 54.36 54.39 54.36 54.39 387.2K
10:02 54.40 54.41 54.39 54.39 308.1K
10:03 54.38 54.40 54.38 54.40 260.9K
10:04 54.38 54.41 54.38 54.41 301.1K
10:05 54.40 54.40 54.36 54.36 241.3K
10:06 54.36 54.36 54.33 54.33 429.9K
10:07 54.33 54.36 54.33 54.34 406.2K
10:08 54.35 54.36 54.34 54.34 272.5K
10:09 54.34 54.34 54.29 54.31 336.8K
10:10 54.29 54.29 54.27 54.28 277.9K
10:11 54.28 54.28 54.25 54.26 247.5K
10:12 54.28 54.28 54.21 54.21 237.5K
10:13 54.21 54.21 54.20 54.20 322.7K
10:14 54.20 54.20 54.18 54.18 372.1K
10:15 54.17 54.17 54.16 54.16 228.3K
10:16 54.15 54.16 54.15 54.16 301.2K
10:17 54.16 54.18 54.16 54.18 145.5K
10:18 54.19 54.19 54.17 54.17 157.7K
10:19 54.17 54.24 54.17 54.24 208.3K
10:20 54.23 54.23 54.19 54.20 201.1K
10:21 54.20 54.20 54.18 54.18 174.0K
10:22 54.17 54.19 54.17 54.17 142.4K
10:23 54.16 54.16 54.14 54.14 131.0K
10:24 54.14 54.14 54.08 54.08 171.2K
10:25 54.08 54.09 54.07 54.07 258.1K
10:26 54.09 54.09 54.07 54.07 239.2K
10:27 54.07 54.07 54.05 54.05 170.1K
10:28 54.06 54.08 54.06 54.08 248.6K
10:29 54.09 54.11 54.09 54.10 237.6K
10:30 54.12 54.13 54.11 54.11 458.9K
10:31 54.10 54.11 54.09 54.11 194.3K
10:32 54.12 54.12 54.08 54.08 494.7K
10:33 54.07 54.07 54.04 54.04 197.2K
10:34 54.02 54.03 54.02 54.02 217.4K
10:35 54.03 54.10 54.03 54.10 317.7K
10:36 54.10 54.11 54.10 54.10 274.0K
10:37 54.10 54.12 54.10 54.11 222.8K
10:38 54.11 54.11 54.09 54.09 178.3K
10:39 54.11 54.13 54.11 54.13 227.5K
10:40 54.12 54.13 54.12 54.13 172.3K
10:41 54.13 54.15 54.13 54.13 172.0K
10:42 54.14 54.16 54.14 54.16 157.9K
10:43 54.15 54.16 54.15 54.15 166.6K
10:44 54.15 54.15 54.13 54.13 192.3K
10:45 54.13 54.14 54.13 54.13 155.0K
10:46 54.14 54.18 54.14 54.17 165.3K
10:47 54.17 54.19 54.17 54.19 177.7K
10:48 54.19 54.21 54.19 54.21 159.0K
10:49 54.22 54.23 54.22 54.23 131.2K
10:50 54.23 54.24 54.21 54.21 148.6K
10:51 54.21 54.23 54.21 54.23 180.8K
10:52 54.23 54.24 54.23 54.23 103.0K
10:53 54.24 54.24 54.21 54.21 387.8K
10:54 54.21 54.21 54.19 54.19 236.5K
10:55 54.18 54.18 54.17 54.18 166.0K
10:56 54.18 54.19 54.15 54.15 159.4K
10:57 54.15 54.15 54.13 54.13 152.0K
10:58 54.13 54.14 54.13 54.13 137.7K
10:59 54.13 54.14 54.13 54.14 773.2K
11:00 54.15 54.17 54.15 54.17 451.9K
11:01 54.16 54.16 54.15 54.15 151.5K
11:02 54.14 54.17 54.14 54.17 251.8K
11:03 54.17 54.18 54.17 54.18 128.7K
11:04 54.19 54.19 54.18 54.18 175.3K
11:05 54.18 54.18 54.18 54.18 125.7K
11:06 54.18 54.18 54.17 54.17 135.0K
11:07 54.19 54.21 54.19 54.21 154.5K
11:08 54.20 54.20 54.19 54.19 185.4K
11:09 54.19 54.19 54.18 54.19 99.4K
11:10 54.20 54.20 54.19 54.19 134.5K
11:11 54.18 54.18 54.17 54.17 161.3K
11:12 54.17 54.17 54.16 54.17 243.8K
11:13 54.18 54.18 54.16 54.17 84.5K
11:14 54.17 54.17 54.13 54.13 266.0K
11:15 54.14 54.17 54.14 54.17 152.2K
11:16 54.17 54.21 54.17 54.20 174.5K
11:17 54.21 54.21 54.20 54.20 112.4K
11:18 54.20 54.20 54.18 54.19 94.0K
11:19 54.19 54.20 54.19 54.20 103.6K
11:20 54.22 54.22 54.21 54.22 113.1K
11:21 54.22 54.22 54.20 54.20 137.0K
11:22 54.22 54.22 54.22 54.22 145.2K
11:23 54.22 54.25 54.22 54.25 196.9K
11:24 54.24 54.25 54.24 54.25 129.6K
11:25 54.26 54.27 54.26 54.26 258.6K
11:26 54.27 54.27 54.26 54.27 114.5K
11:27 54.28 54.28 54.28 54.28 172.3K
11:28 54.29 54.29 54.27 54.27 217.1K
11:29 54.26 54.26 54.25 54.25 144.0K
11:30 54.25 54.25 54.21 54.21 168.0K
11:31 54.19 54.20 54.18 54.20 199.2K
11:32 54.19 54.20 54.18 54.18 173.0K
11:33 54.18 54.19 54.17 54.18 152.4K
11:34 54.18 54.18 54.16 54.16 120.1K
11:35 54.16 54.16 54.13 54.13 202.0K
11:36 54.13 54.14 54.13 54.13 131.2K
11:37 54.13 54.14 54.13 54.14 116.0K
11:38 54.14 54.14 54.12 54.12 113.5K
11:39 54.12 54.14 54.12 54.14 83.4K
11:40 54.14 54.14 54.13 54.13 112.6K
11:41 54.12 54.12 54.08 54.08 150.8K
11:42 54.08 54.10 54.08 54.10 153.4K
11:43 54.09 54.09 54.07 54.08 139.9K
11:44 54.08 54.09 54.08 54.09 228.4K
11:45 54.09 54.09 54.08 54.09 124.7K
11:46 54.08 54.08 54.03 54.03 170.6K
11:47 54.02 54.03 54.02 54.02 304.8K
11:48 54.00 54.00 53.98 53.98 306.4K
11:49 53.98 53.98 53.95 53.95 186.8K
11:50 53.94 53.95 53.94 53.94 194.7K
11:51 53.94 53.94 53.92 53.92 185.0K
11:52 53.92 53.92 53.89 53.89 223.8K
11:53 53.90 53.93 53.89 53.93 151.9K
11:54 53.95 53.96 53.95 53.96 78.4K
11:55 53.95 53.95 53.89 53.89 142.9K
11:56 53.89 53.89 53.85 53.85 116.5K
11:57 53.84 53.84 53.82 53.82 271.5K
11:58 53.84 53.84 53.81 53.81 154.2K
11:59 53.81 53.81 53.81 53.81 115.2K
12:00 53.80 53.82 53.79 53.79 148.0K
12:01 53.79 53.84 53.79 53.84 152.7K
12:02 53.83 53.83 53.80 53.80 152.7K
12:03 53.81 53.81 53.80 53.81 114.1K
12:04 53.80 53.80 53.79 53.80 111.6K
12:05 53.81 53.84 53.81 53.82 154.0K
12:06 53.79 53.79 53.76 53.76 264.9K
12:07 53.76 53.76 53.75 53.75 76.6K
12:08 53.75 53.78 53.74 53.74 89.6K
12:09 53.74 53.74 53.74 53.74 86.7K
12:10 53.74 53.74 53.73 53.73 72.7K
12:11 53.72 53.73 53.71 53.71 191.0K
12:12 53.70 53.70 53.65 53.65 273.9K
12:13 53.64 53.67 53.64 53.67 175.6K
12:14 53.70 53.74 53.70 53.74 127.1K
12:15 53.75 53.75 53.75 53.75 122.7K
12:16 53.75 53.75 53.74 53.74 117.3K
12:17 53.74 53.74 53.73 53.74 212.0K
12:18 53.76 53.82 53.76 53.81 141.1K
12:19 53.82 53.83 53.82 53.83 75.5K
12:20 53.82 53.83 53.82 53.82 96.2K
12:21 53.81 53.82 53.81 53.82 268.5K
12:22 53.82 53.83 53.82 53.83 226.1K
12:23 53.84 53.84 53.82 53.82 95.4K
12:24 53.83 53.84 53.83 53.84 68.6K
12:25 53.84 53.85 53.82 53.82 135.2K
12:26 53.82 53.82 53.81 53.81 163.7K
12:27 53.81 53.84 53.81 53.84 54.3K
12:28 53.85 53.85 53.83 53.83 114.0K
12:29 53.83 53.84 53.83 53.84 47.0K
12:30 53.84 53.86 53.84 53.86 65.5K
12:31 53.87 53.88 53.87 53.87 84.2K
12:32 53.86 53.87 53.86 53.86 86.2K
12:33 53.84 53.84 53.80 53.80 113.6K
12:34 53.81 53.81 53.79 53.80 107.3K
12:35 53.81 53.83 53.81 53.83 149.6K
12:36 53.83 53.83 53.82 53.82 108.1K
12:37 53.81 53.81 53.81 53.81 105.0K
12:38 53.82 53.83 53.82 53.82 92.6K
12:39 53.83 53.85 53.83 53.85 85.4K
12:40 53.85 53.85 53.83 53.83 200.6K
12:41 53.83 53.83 53.83 53.83 126.8K
12:42 53.83 53.83 53.82 53.82 130.4K
12:43 53.80 53.80 53.77 53.77 173.2K
12:44 53.77 53.77 53.77 53.77 131.6K
12:45 53.77 53.79 53.77 53.78 121.8K
12:46 53.78 53.79 53.77 53.77 125.7K
12:47 53.77 53.79 53.77 53.79 122.4K
12:48 53.79 53.79 53.78 53.78 69.4K
12:49 53.78 53.78 53.78 53.78 71.3K
12:50 53.76 53.76 53.72 53.72 157.1K
12:51 53.72 53.73 53.72 53.73 94.6K
12:52 53.76 53.77 53.76 53.77 107.9K
12:53 53.77 53.79 53.77 53.79 95.4K
12:54 53.79 53.80 53.78 53.80 111.1K
12:55 53.80 53.80 53.80 53.80 91.6K
12:56 53.80 53.81 53.80 53.81 88.4K
12:57 53.82 53.82 53.81 53.81 81.1K
12:58 53.82 53.84 53.82 53.84 101.6K
12:59 53.84 53.86 53.84 53.86 98.9K
13:00 53.85 53.89 53.85 53.89 276.9K
13:01 53.89 53.92 53.89 53.92 101.0K
13:02 53.91 53.92 53.91 53.92 147.2K
13:03 53.92 53.92 53.91 53.92 141.1K
13:04 53.92 53.93 53.92 53.93 76.4K
13:05 53.94 53.94 53.93 53.93 45.1K
13:06 53.93 53.94 53.93 53.94 80.3K
13:07 53.93 53.96 53.93 53.96 97.3K
13:08 53.96 53.98 53.95 53.98 101.3K
13:09 53.98 53.99 53.98 53.99 148.9K
13:10 54.00 54.01 54.00 54.01 115.9K
13:11 54.02 54.02 54.00 54.00 104.0K
13:12 53.99 54.01 53.99 54.01 114.2K
13:13 54.02 54.02 54.01 54.01 86.5K
13:14 54.00 54.01 54.00 54.01 113.4K
13:15 54.00 54.01 54.00 54.00 98.5K
13:16 53.99 54.00 53.97 53.97 134.8K
13:17 53.97 53.98 53.97 53.97 160.1K
13:18 53.98 53.98 53.96 53.96 223.6K
13:19 53.96 53.96 53.94 53.94 136.1K
13:20 53.94 53.94 53.93 53.93 603.9K
13:21 53.93 53.93 53.92 53.92 69.0K
13:22 53.92 53.92 53.91 53.91 289.4K
13:23 53.93 53.96 53.93 53.96 130.9K
13:24 53.97 53.98 53.97 53.98 129.4K
13:25 53.98 53.99 53.98 53.98 80.4K
13:26 53.97 53.97 53.95 53.95 147.6K
13:27 53.95 53.97 53.95 53.96 110.9K
13:28 53.96 53.97 53.96 53.96 93.1K
13:29 53.97 53.98 53.97 53.98 215.4K
13:30 53.98 53.99 53.97 53.99 111.8K
13:31 53.99 53.99 53.94 53.95 278.0K
13:32 53.96 53.97 53.96 53.97 137.0K
13:33 53.97 53.98 53.97 53.97 78.3K
13:34 53.97 53.98 53.97 53.97 78.3K
13:35 53.97 53.97 53.96 53.96 151.6K
13:36 53.95 53.95 53.95 53.95 148.1K
13:37 53.95 53.95 53.94 53.94 98.6K
13:38 53.93 53.96 53.93 53.96 750.4K
13:39 53.95 53.95 53.93 53.93 101.8K
13:40 53.94 53.94 53.91 53.92 180.6K
13:41 53.91 53.91 53.91 53.91 366.9K
13:42 53.92 53.92 53.91 53.92 102.6K
13:43 53.93 53.93 53.92 53.92 56.5K
13:44 53.91 53.91 53.90 53.91 75.9K
13:45 53.91 53.91 53.90 53.91 74.7K
13:46 53.91 53.91 53.88 53.88 278.2K
13:47 53.89 53.89 53.88 53.88 230.9K
13:48 53.87 53.87 53.85 53.85 100.8K
13:49 53.85 53.88 53.85 53.88 134.4K
13:50 53.88 53.89 53.88 53.89 131.9K
13:51 53.89 53.93 53.89 53.92 168.2K
13:52 53.92 53.92 53.88 53.88 76.4K
13:53 53.89 53.89 53.88 53.88 79.8K
13:54 53.88 53.90 53.88 53.90 116.9K
13:55 53.90 53.90 53.90 53.90 104.2K
13:56 53.90 53.91 53.90 53.91 111.0K
13:57 53.91 53.92 53.91 53.92 119.7K
13:58 53.92 53.92 53.90 53.90 82.9K
13:59 53.90 53.90 53.89 53.89 93.4K
14:00 53.89 53.90 53.89 53.90 90.0K
14:01 53.90 53.91 53.89 53.89 85.3K
14:02 53.89 53.89 53.89 53.89 134.7K
14:03 53.88 53.88 53.87 53.87 105.9K
14:04 53.87 53.87 53.86 53.87 108.4K
14:05 53.88 53.89 53.88 53.89 111.0K
14:06 53.88 53.89 53.88 53.88 65.3K
14:07 53.88 53.88 53.86 53.86 76.2K
14:08 53.85 53.86 53.85 53.86 53.2K
14:09 53.85 53.85 53.84 53.84 131.2K
14:10 53.85 53.85 53.84 53.84 129.9K
14:11 53.83 53.83 53.79 53.79 200.7K
14:12 53.80 53.81 53.80 53.80 282.0K
14:13 53.81 53.83 53.81 53.83 75.6K
14:14 53.83 53.84 53.83 53.83 52.9K
14:15 53.85 53.88 53.85 53.88 109.8K
14:16 53.87 53.87 53.87 53.87 120.0K
14:17 53.86 53.86 53.84 53.84 109.3K
14:18 53.84 53.84 53.84 53.84 65.7K
14:19 53.84 53.85 53.84 53.84 115.2K
14:20 53.83 53.83 53.81 53.81 170.9K
14:21 53.81 53.81 53.79 53.80 131.8K
14:22 53.80 53.81 53.80 53.81 64.6K
14:23 53.82 53.82 53.81 53.81 131.8K
14:24 53.81 53.81 53.80 53.80 158.2K
14:25 53.81 53.81 53.80 53.80 160.4K
14:26 53.80 53.81 53.80 53.81 87.7K
14:27 53.80 53.81 53.80 53.81 161.4K
14:28 53.82 53.83 53.82 53.83 79.2K
14:29 53.83 53.83 53.81 53.81 154.8K
14:30 53.82 53.82 53.81 53.81 100.7K
14:31 53.81 53.82 53.80 53.82 115.4K
14:32 53.82 53.83 53.82 53.83 110.1K
14:33 53.83 53.86 53.83 53.86 77.5K
14:34 53.85 53.85 53.84 53.85 99.0K
14:35 53.85 53.87 53.85 53.87 101.6K
14:36 53.88 53.89 53.87 53.89 149.9K
14:37 53.87 53.87 53.85 53.85 121.9K
14:38 53.86 53.87 53.86 53.87 76.3K
14:39 53.87 53.87 53.86 53.86 112.9K
14:40 53.85 53.86 53.85 53.86 98.9K
14:41 53.86 53.86 53.85 53.85 70.2K
14:42 53.85 53.85 53.85 53.85 119.1K
14:43 53.84 53.84 53.83 53.83 61.4K
14:44 53.83 53.83 53.81 53.81 181.9K
14:45 53.80 53.82 53.80 53.82 233.3K
14:46 53.81 53.81 53.81 53.81 85.0K
14:47 53.81 53.81 53.79 53.79 162.2K
14:48 53.77 53.77 53.75 53.75 257.9K
14:49 53.74 53.74 53.73 53.73 247.8K
14:50 53.73 53.74 53.73 53.74 91.9K
14:51 53.73 53.73 53.72 53.72 113.6K
14:52 53.72 53.75 53.72 53.75 162.7K
14:53 53.75 53.77 53.75 53.77 94.7K
14:54 53.77 53.79 53.77 53.79 73.0K
14:55 53.79 53.79 53.78 53.79 68.3K
14:56 53.79 53.80 53.79 53.80 107.5K
14:57 53.80 53.80 53.77 53.77 147.9K
14:58 53.76 53.77 53.76 53.76 159.9K
14:59 53.76 53.79 53.76 53.79 130.3K
15:00 53.78 53.78 53.75 53.75 187.8K
15:01 53.75 53.76 53.75 53.76 103.8K
15:02 53.74 53.76 53.74 53.75 145.8K
15:03 53.75 53.76 53.75 53.76 131.7K
15:04 53.76 53.77 53.76 53.76 362.5K
15:05 53.77 53.77 53.77 53.77 90.5K
15:06 53.76 53.76 53.76 53.76 142.1K
15:07 53.76 53.78 53.76 53.78 155.3K
15:08 53.77 53.77 53.76 53.76 108.1K
15:09 53.75 53.75 53.73 53.73 184.0K
15:10 53.73 53.75 53.73 53.75 138.6K
15:11 53.75 53.75 53.74 53.74 120.6K
15:12 53.74 53.74 53.73 53.73 165.4K
15:13 53.73 53.73 53.70 53.70 189.9K
15:14 53.69 53.69 53.68 53.69 176.5K
15:15 53.70 53.71 53.70 53.70 163.0K
15:16 53.70 53.70 53.70 53.70 123.3K
15:17 53.70 53.72 53.70 53.71 223.5K
15:18 53.71 53.71 53.71 53.71 140.9K
15:19 53.71 53.71 53.71 53.71 88.6K
15:20 53.71 53.71 53.69 53.69 164.1K
15:21 53.69 53.69 53.67 53.67 154.4K
15:22 53.68 53.68 53.66 53.66 136.0K
15:23 53.66 53.67 53.66 53.66 91.1K
15:24 53.67 53.67 53.66 53.66 146.3K
15:25 53.66 53.66 53.65 53.65 155.4K
15:26 53.64 53.65 53.64 53.64 104.7K
15:27 53.64 53.64 53.62 53.62 237.8K
15:28 53.62 53.63 53.62 53.63 213.7K
15:29 53.63 53.63 53.63 53.63 205.6K
15:30 53.64 53.64 53.64 53.64 209.4K
15:31 53.64 53.64 53.63 53.64 171.4K
15:32 53.64 53.64 53.64 53.64 163.3K
15:33 53.64 53.64 53.63 53.64 133.3K
15:34 53.64 53.64 53.63 53.64 170.9K
15:35 53.64 53.64 53.63 53.63 151.2K
15:36 53.62 53.62 53.60 53.60 277.6K
15:37 53.60 53.60 53.59 53.59 295.0K
15:38 53.59 53.59 53.56 53.56 300.5K
15:39 53.56 53.56 53.55 53.56 287.1K
15:40 53.56 53.59 53.56 53.59 387.8K
15:41 53.58 53.59 53.58 53.58 252.2K
15:42 53.58 53.58 53.57 53.57 240.4K
15:43 53.57 53.57 53.57 53.57 278.3K
15:44 53.58 53.58 53.57 53.57 383.0K
15:45 53.57 53.58 53.57 53.58 238.1K
15:46 53.58 53.58 53.58 53.58 258.9K
15:47 53.58 53.59 53.58 53.59 260.9K
15:48 53.59 53.60 53.59 53.59 275.9K
15:49 53.59 53.59 53.59 53.59 343.1K
15:50 53.57 53.57 53.53 53.53 1,195.6K
15:51 53.52 53.52 53.51 53.51 381.8K
15:52 53.51 53.52 53.51 53.52 641.3K
15:53 53.52 53.53 53.52 53.53 644.1K
15:54 53.53 53.55 53.53 53.55 592.2K
15:55 53.55 53.55 53.53 53.54 715.4K
15:56 53.53 53.53 53.50 53.50 716.2K
15:57 53.51 53.52 53.51 53.52 663.0K
15:58 53.52 53.52 53.51 53.51 887.8K
15:59 53.51 53.51 53.51 53.51 1,402.6K
16:00 53.49 53.49 53.49 53.49 24,024.8K
16:01 53.49 53.49 53.49 53.49 313.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据