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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 26.24 26.44 26.06 26.28 51.3M
2021-12-30 26.33 26.65 26.26 26.27 52.3M
2021-12-29 26.86 26.86 26.25 26.30 83.1M
2021-12-24 26.74 27.07 26.73 26.91 14.0M
2021-12-23 26.54 26.88 26.31 26.72 73.1M
2021-12-22 26.15 26.54 25.95 26.43 63.0M
2021-12-21 25.36 26.24 25.36 26.24 82.2M
2021-12-20 24.61 25.00 24.43 24.96 98.0M
2021-12-17 25.18 25.50 24.96 25.28 142.3M
2021-12-16 25.59 25.94 25.24 25.34 80.5M
2021-12-15 25.04 25.27 24.25 25.19 108.6M
2021-12-14 25.45 25.79 25.22 25.24 76.8M
2021-12-13 26.31 26.31 25.57 25.91 108.5M
2021-12-10 26.80 26.80 26.10 26.24 65.3M
2021-12-09 26.84 26.96 26.35 26.51 81.3M
2021-12-08 26.96 27.23 26.73 27.16 73.5M
2021-12-07 26.59 27.13 26.59 26.95 96.5M
2021-12-06 25.56 26.31 25.03 26.11 130.7M
2021-12-03 26.12 26.20 25.21 25.52 116.0M
2021-12-02 25.62 26.03 25.40 25.99 102.3M
2021-12-01 27.15 27.29 25.71 25.71 112.2M
2021-11-30 26.97 27.43 26.24 26.79 218.0M
2021-11-29 27.43 27.50 26.87 27.32 106.0M
2021-11-26 27.48 27.48 26.56 26.88 118.9M
2021-11-25 28.22 28.24 28.14 28.15 21.8M
2021-11-24 27.78 28.18 27.67 28.14 79.9M
2021-11-23 27.77 28.33 27.62 27.97 114.8M
2021-11-22 27.71 27.98 27.34 27.72 94.8M
2021-11-19 28.05 28.14 27.75 27.77 83.0M
2021-11-18 28.72 28.92 28.13 28.23 74.7M
2021-11-17 28.84 29.38 28.71 28.76 84.0M
2021-11-16 29.29 29.30 28.76 28.95 66.0M
2021-11-15 29.52 29.52 29.04 29.30 99.7M
2021-11-12 29.37 29.73 29.23 29.60 88.4M
2021-11-11 29.09 29.70 29.08 29.38 78.7M
2021-11-10 29.16 29.32 28.43 28.58 97.0M
2021-11-09 29.43 29.43 28.56 29.26 93.9M
2021-11-08 28.56 29.58 28.56 29.47 103.4M
2021-11-05 28.06 28.36 27.71 28.36 100.8M
2021-11-04 28.19 28.39 27.78 27.89 96.4M
2021-11-03 27.54 27.92 27.45 27.84 79.7M
2021-11-02 28.02 28.02 27.54 27.76 68.4M
2021-11-01 27.67 28.24 27.61 28.10 66.2M
2021-10-29 27.61 27.66 27.31 27.44 85.9M
2021-10-28 27.56 27.80 27.36 27.79 84.4M
2021-10-27 28.04 28.22 27.47 27.47 64.3M
2021-10-26 28.36 28.40 28.02 28.22 60.3M
2021-10-25 27.95 28.46 27.95 28.37 77.5M
2021-10-22 27.95 28.06 27.40 27.70 60.8M
2021-10-21 27.85 28.03 27.57 27.77 63.4M
2021-10-20 27.58 28.08 27.35 28.04 66.3M
2021-10-19 27.60 27.68 27.25 27.68 78.0M
2021-10-18 27.49 27.74 27.21 27.27 81.0M
2021-10-15 27.57 27.68 27.42 27.44 74.7M
2021-10-14 27.59 27.71 27.36 27.56 80.2M
2021-10-13 26.73 27.25 26.71 27.19 80.0M
2021-10-12 26.16 26.68 26.07 26.67 93.5M
2021-10-08 26.39 26.61 26.00 26.00 70.1M
2021-10-07 25.66 26.31 25.58 26.09 71.2M
2021-10-06 25.45 25.66 25.11 25.56 78.9M
2021-10-05 25.60 25.86 25.39 25.82 85.9M
2021-10-04 25.66 25.78 25.40 25.47 82.5M
2021-10-01 25.52 25.66 25.29 25.58 74.4M
2021-09-30 25.18 25.69 25.04 25.44 83.7M
2021-09-29 25.48 25.49 25.09 25.14 76.4M
2021-09-28 25.71 25.82 25.35 25.47 89.8M
2021-09-27 25.18 25.85 25.18 25.74 92.5M
2021-09-24 24.99 25.17 24.84 24.96 67.5M
2021-09-23 25.12 25.29 24.97 25.17 79.4M
2021-09-22 24.84 25.39 24.84 25.03 86.6M
2021-09-21 24.72 24.79 24.30 24.42 82.5M
2021-09-20 24.86 24.86 24.11 24.40 95.6M
2021-09-17 25.55 25.62 25.25 25.41 142.5M
2021-09-16 25.85 25.85 25.41 25.64 78.6M
2021-09-15 25.54 26.07 25.54 26.05 119.4M
2021-09-14 25.59 25.62 25.32 25.42 90.5M
2021-09-13 25.33 25.66 25.14 25.48 106.4M
2021-09-10 25.20 25.41 25.05 25.07 83.7M
2021-09-09 24.97 25.12 24.83 24.94 66.5M
2021-09-08 25.67 25.70 24.96 24.99 71.7M
2021-09-07 25.57 25.87 25.55 25.61 72.7M
2021-09-03 25.58 25.77 25.44 25.59 64.6M
2021-09-02 25.03 25.58 25.03 25.47 73.4M
2021-09-01 24.86 24.99 24.74 24.90 65.8M
2021-08-31 24.54 24.98 24.54 24.91 69.1M
2021-08-30 24.83 24.85 24.43 24.60 71.2M
2021-08-27 24.12 24.78 24.12 24.69 56.3M
2021-08-26 24.01 24.28 23.90 23.99 60.3M
2021-08-25 24.10 24.29 23.93 24.11 69.2M
2021-08-24 23.88 24.11 23.77 24.08 49.3M
2021-08-23 22.70 23.72 22.70 23.68 60.7M
2021-08-20 22.04 22.38 22.01 22.29 49.7M
2021-08-19 22.35 22.37 21.90 22.09 73.3M
2021-08-18 22.74 23.02 22.54 22.68 61.8M
2021-08-17 22.98 23.07 22.53 22.70 59.9M
2021-08-16 23.51 23.51 23.09 23.18 50.0M
2021-08-13 24.06 24.09 23.71 23.73 42.9M
2021-08-12 24.16 24.16 23.69 23.95 46.2M
2021-08-11 24.05 24.21 23.87 24.17 48.5M
2021-08-10 23.71 24.11 23.69 24.08 60.7M
2021-08-09 23.72 23.72 23.36 23.61 52.4M
2021-08-06 23.89 24.04 23.61 23.98 50.8M
2021-08-05 23.51 24.00 23.43 23.71 56.0M
2021-08-04 23.91 24.03 23.40 23.42 59.9M
2021-08-03 23.95 24.09 23.66 24.05 57.0M
2021-07-30 24.03 24.22 23.89 24.08 61.8M
2021-07-29 24.43 24.50 24.15 24.22 60.9M
2021-07-28 23.61 24.20 23.55 24.12 59.1M
2021-07-27 23.67 23.67 23.16 23.43 54.4M
2021-07-26 23.51 24.00 23.48 23.74 52.3M
2021-07-23 23.56 23.56 23.20 23.38 45.0M
2021-07-22 23.71 23.71 23.21 23.44 42.3M
2021-07-21 23.21 23.70 23.21 23.67 63.3M
2021-07-20 22.66 23.10 22.44 22.97 67.9M
2021-07-19 22.75 22.75 22.22 22.53 92.5M
2021-07-16 24.21 24.26 23.15 23.20 63.8M
2021-07-15 24.35 24.55 23.95 24.16 55.1M
2021-07-14 25.23 25.29 24.36 24.39 69.3M
2021-07-13 25.27 25.43 25.06 25.09 53.6M
2021-07-12 25.23 25.32 24.97 25.19 51.8M
2021-07-09 25.12 25.39 24.97 25.32 44.4M
2021-07-08 24.72 25.01 24.46 24.88 65.6M
2021-07-07 25.55 25.69 24.96 25.13 69.5M
2021-07-06 26.08 26.08 25.37 25.51 75.7M
2021-07-05 25.89 26.08 25.74 26.05 29.5M
2021-07-02 26.19 26.28 25.73 25.84 60.5M
2021-06-30 25.79 26.08 25.71 26.00 56.3M
2021-06-29 26.00 26.20 25.76 25.78 51.8M
2021-06-28 26.33 26.33 25.88 25.93 54.4M
2021-06-25 26.58 26.62 26.21 26.28 55.9M
2021-06-24 26.33 26.49 26.20 26.49 52.0M
2021-06-23 26.10 26.39 26.09 26.15 67.1M
2021-06-22 25.90 25.95 25.60 25.91 70.7M
2021-06-21 25.46 25.97 25.30 25.93 74.3M
2021-06-18 25.16 25.50 25.06 25.30 146.3M
2021-06-17 25.87 25.92 25.23 25.43 110.2M
2021-06-16 26.00 26.11 25.87 25.94 92.7M
2021-06-15 25.97 26.12 25.81 26.05 103.8M
2021-06-14 26.20 26.28 25.89 25.93 135.4M
2021-06-11 26.11 26.21 26.06 26.12 66.6M
2021-06-10 26.02 26.13 25.78 25.95 91.1M
2021-06-09 25.96 25.99 25.74 25.89 84.3M
2021-06-08 25.75 25.96 25.63 25.89 103.1M
2021-06-07 25.92 26.01 25.69 25.75 98.3M
2021-06-04 25.79 25.94 25.64 25.91 71.6M
2021-06-03 25.72 25.76 25.49 25.65 79.6M
2021-06-02 25.99 25.99 25.77 25.79 94.1M
2021-06-01 25.71 25.98 25.71 25.89 127.3M
2021-05-31 25.41 25.53 25.39 25.41 43.7M
2021-05-28 25.39 25.46 25.20 25.32 69.7M
2021-05-27 25.02 25.30 24.98 25.26 132.4M
2021-05-26 24.57 24.92 24.57 24.90 85.8M
2021-05-25 24.78 24.86 24.50 24.50 93.8M
2021-05-21 24.80 24.81 24.54 24.58 63.2M
2021-05-20 24.68 24.68 24.41 24.60 95.9M
2021-05-19 24.61 24.64 24.16 24.61 131.0M
2021-05-18 25.07 25.15 24.84 24.97 85.5M
2021-05-17 24.81 25.03 24.72 25.03 106.5M
2021-05-14 24.50 24.90 24.50 24.85 103.9M
2021-05-13 24.51 24.84 24.15 24.35 115.9M
2021-05-12 24.95 25.04 24.52 24.61 106.3M
2021-05-11 24.85 25.04 24.52 25.00 122.0M
2021-05-10 25.56 25.72 25.10 25.10 119.1M
2021-05-07 25.09 25.45 25.04 25.44 110.1M
2021-05-06 25.21 25.21 24.75 25.08 110.9M
2021-05-05 24.95 25.24 24.87 25.19 117.7M
2021-05-04 24.86 24.89 24.44 24.78 93.9M
2021-05-03 24.67 24.87 24.65 24.87 68.3M
2021-04-30 24.58 24.84 24.45 24.52 73.0M
2021-04-29 25.06 25.16 24.55 24.72 71.3M
2021-04-28 24.59 24.88 24.55 24.86 73.8M
2021-04-27 24.47 24.67 24.45 24.58 79.9M
2021-04-26 24.19 24.42 24.16 24.41 70.3M
2021-04-23 23.95 24.15 23.81 24.10 68.2M
2021-04-22 24.02 24.02 23.71 23.90 62.8M
2021-04-21 23.67 23.99 23.62 23.99 61.0M
2021-04-20 24.33 24.34 23.70 23.81 82.4M
2021-04-19 24.62 24.70 24.35 24.39 74.9M
2021-04-16 24.62 24.62 24.40 24.55 67.1M
2021-04-15 24.57 24.65 24.40 24.56 72.1M
2021-04-14 24.19 24.67 24.18 24.44 85.5M
2021-04-13 24.17 24.17 23.90 24.02 79.5M
2021-04-12 24.31 24.35 24.06 24.06 80.5M
2021-04-09 24.35 24.46 24.28 24.31 58.3M
2021-04-08 24.28 24.42 24.15 24.42 79.3M
2021-04-07 24.36 24.41 24.21 24.26 87.5M
2021-04-06 24.27 24.55 24.25 24.34 74.3M
2021-04-05 24.27 24.30 24.05 24.15 85.0M
2021-04-01 23.89 24.16 23.71 24.16 86.6M
2021-03-31 23.63 23.79 23.56 23.66 89.0M
2021-03-30 23.24 23.58 23.14 23.56 80.3M
2021-03-29 23.54 23.61 23.22 23.38 98.3M
2021-03-26 23.50 23.64 23.28 23.60 92.9M
2021-03-25 22.87 23.27 22.58 23.24 117.3M
2021-03-24 23.48 23.68 23.18 23.22 111.2M
2021-03-23 23.74 23.77 23.15 23.20 115.7M
2021-03-22 24.20 24.20 24.00 24.02 91.0M
2021-03-19 24.03 24.26 23.73 24.15 243.3M
2021-03-18 24.63 24.77 23.97 24.01 116.1M
2021-03-17 24.42 24.87 24.42 24.79 106.9M
2021-03-16 24.89 24.89 24.52 24.52 120.9M
2021-03-15 25.03 25.09 24.80 25.01 106.0M
2021-03-12 24.89 25.05 24.80 25.03 113.6M
2021-03-11 24.81 24.96 24.74 24.95 106.9M
2021-03-10 24.21 24.61 24.18 24.56 104.0M
2021-03-09 24.14 24.31 23.91 24.09 137.7M
2021-03-08 24.28 24.38 24.02 24.07 154.8M
2021-03-05 23.93 24.23 23.38 24.19 139.2M
2021-03-04 23.66 23.86 23.08 23.53 145.0M
2021-03-03 23.51 23.85 23.41 23.64 105.9M
2021-03-02 23.51 23.62 23.28 23.39 126.2M
2021-03-01 23.54 23.71 23.35 23.44 115.8M
2021-02-26 23.28 23.38 22.67 23.15 148.8M
2021-02-25 24.15 24.20 23.37 23.48 146.1M
2021-02-24 23.68 24.15 23.48 24.12 152.1M
2021-02-23 23.58 23.62 22.74 23.59 126.4M
2021-02-22 23.22 23.78 23.17 23.65 158.3M
2021-02-19 22.81 23.19 22.80 23.15 117.7M
2021-02-18 22.90 22.96 22.60 22.73 123.3M
2021-02-17 22.88 22.97 22.54 22.90 123.1M
2021-02-16 22.76 23.13 22.76 22.95 143.1M
2021-02-12 22.34 22.60 22.26 22.60 108.1M
2021-02-11 22.64 22.64 22.30 22.41 122.2M
2021-02-10 22.30 22.42 22.07 22.40 123.6M
2021-02-09 22.11 22.15 21.90 22.08 106.1M
2021-02-08 21.90 22.15 21.90 22.14 147.5M
2021-02-05 21.67 21.78 21.60 21.72 101.9M
2021-02-04 21.39 21.53 21.23 21.45 124.0M
2021-02-03 20.89 21.28 20.85 21.24 122.1M
2021-02-02 20.88 20.98 20.75 20.78 103.6M
2021-02-01 20.12 20.69 20.12 20.62 87.2M
2021-01-29 20.36 20.42 19.86 19.93 111.5M
2021-01-28 20.25 20.52 20.06 20.43 95.1M
2021-01-27 20.17 20.39 19.83 20.10 102.2M
2021-01-26 20.98 21.02 20.47 20.49 90.3M
2021-01-25 20.97 21.00 20.61 20.92 95.2M
2021-01-22 20.94 21.09 20.87 21.03 76.6M
2021-01-21 21.47 21.55 21.17 21.29 89.2M
2021-01-20 21.48 21.68 21.40 21.49 104.7M
2021-01-19 21.15 21.43 21.11 21.37 100.2M
2021-01-18 21.01 21.12 20.95 21.01 40.9M
2021-01-15 21.36 21.36 20.97 21.14 110.4M
2021-01-14 21.12 21.64 21.12 21.48 127.0M
2021-01-13 21.22 21.22 20.95 21.04 88.6M
2021-01-12 21.07 21.20 20.99 21.17 107.0M
2021-01-11 20.81 20.97 20.73 20.92 92.2M
2021-01-08 21.35 21.38 20.89 21.09 97.9M
2021-01-07 21.13 21.28 21.04 21.23 114.8M
2021-01-06 20.86 21.21 20.84 20.92 126.6M
2021-01-05 20.17 20.83 20.17 20.69 150.6M
2021-01-04 20.16 20.38 19.96 20.13 100.6M