高盛集团

GS
🏛️ 德国 →
675.00
最后更新: 2025-09-30
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
2025-09-30 682.90 682.90 675.00 675.00 0.0M
2025-09-29 688.00 688.00 683.70 683.70 0.0M
2025-09-26 682.90 682.90 682.90 682.90 0.0M
2025-09-25 673.10 681.20 673.10 680.50 0.0M
2025-09-24 681.80 690.80 676.70 676.70 0.0M
2025-09-23 680.40 697.60 679.50 679.50 0.0M
2025-09-22 683.00 683.10 674.90 683.10 0.0M
2025-09-19 679.60 683.00 679.60 681.60 0.0M
2025-09-18 673.40 674.90 673.40 674.90 0.0M
2025-09-17 660.10 660.10 660.10 660.10 0.0M
2025-09-16 670.70 670.70 660.10 660.10 0.0M
2025-09-15 664.10 670.70 663.10 670.70 0.0M
2025-09-12 666.80 670.30 663.60 663.60 0.0M
2025-09-11 656.20 670.30 655.10 670.30 0.0M
2025-09-10 651.30 651.30 647.70 647.70 0.0M
2025-09-09 628.10 654.40 628.10 654.40 0.0M
2025-09-08 628.30 633.50 627.00 633.50 0.0M
2025-09-05 645.50 645.50 640.70 640.70 0.0M
2025-09-04 624.90 624.90 624.90 624.90 0.0M
2025-09-03 626.40 630.40 625.60 625.60 0.0M
2025-09-02 629.50 629.50 629.50 629.50 0.0M
2025-09-01 633.00 634.10 633.00 634.10 0.0M
2025-08-29 638.30 638.30 638.30 638.30 0.0M
2025-08-28 642.10 647.80 641.90 642.40 0.0M
2025-08-27 642.50 647.00 642.50 647.00 0.0M
2025-08-26 633.10 637.30 633.10 637.30 0.0M
2025-08-25 631.10 635.70 631.10 635.70 0.0M
2025-08-22 615.60 633.20 615.60 633.20 0.0M
2025-08-21 620.30 622.10 620.30 620.80 0.0M
2025-08-20 620.50 620.50 615.60 615.90 0.0M
2025-08-19 624.10 629.40 621.50 629.40 0.0M
2025-08-18 622.70 622.70 621.70 621.70 0.0M
2025-08-15 639.10 645.20 639.10 645.20 0.0M
2025-08-14 633.80 643.00 633.80 639.00 0.0M
2025-08-13 634.30 638.70 629.50 629.50 0.0M
2025-08-12 617.30 640.00 617.30 637.10 0.0M
2025-08-11 617.60 623.10 617.60 620.60 0.0M
2025-08-08 616.00 621.60 616.00 621.60 0.0M
2025-08-07 619.90 622.00 619.90 622.00 0.0M
2025-08-06 622.30 622.30 622.30 622.30 0.0M
2025-08-05 627.60 627.60 627.60 627.60 0.0M
2025-08-04 617.80 627.20 615.00 627.20 0.0M
2025-08-01 629.70 630.40 600.00 616.50 0.0M
2025-07-31 636.60 636.60 634.00 634.00 0.0M
2025-07-30 632.30 640.00 632.30 635.20 0.0M
2025-07-29 623.80 633.40 622.90 630.00 0.0M
2025-07-28 621.70 623.70 621.70 623.70 0.0M
2025-07-25 610.90 616.60 610.90 616.60 0.0M
2025-07-24 607.70 616.00 605.30 616.00 0.0M
2025-07-23 596.40 602.40 596.40 602.40 0.0M
2025-07-22 601.90 601.90 596.60 596.60 0.0M
2025-07-21 611.30 611.30 604.60 604.60 0.0M
2025-07-18 606.60 606.60 604.60 604.60 0.0M
2025-07-17 608.00 615.00 605.10 615.00 0.0M
2025-07-16 601.70 601.70 594.20 594.20 0.0M
2025-07-15 612.00 613.00 612.00 613.00 0.0M
2025-07-14 600.00 609.10 597.90 609.10 0.0M
2025-07-11 603.70 606.50 599.10 600.70 0.0M
2025-07-10 590.40 606.50 588.90 606.50 0.0M
2025-07-09 592.70 596.90 592.70 596.90 0.0M
2025-07-08 602.20 605.10 596.60 596.60 0.0M
2025-07-07 616.00 617.30 611.10 612.60 0.0M
2025-07-04 614.10 615.40 614.10 615.10 0.0M
2025-07-03 605.30 615.60 604.90 614.90 0.0M
2025-07-02 598.40 608.10 598.40 608.10 0.0M
2025-07-01 601.80 601.80 596.40 596.40 0.0M
2025-06-30 602.90 606.50 600.00 601.70 0.0M
2025-06-27 586.80 590.50 585.70 585.70 0.0M
2025-06-26 572.00 584.60 571.20 584.60 0.0M
2025-06-25 568.10 571.90 568.00 571.90 0.0M
2025-06-24 558.80 570.20 558.80 570.20 0.0M
2025-06-23 552.20 562.50 550.20 550.20 0.0M
2025-06-20 552.30 552.30 550.40 550.40 0.0M
2025-06-19 551.40 553.10 550.10 553.10 0.0M
2025-06-18 541.60 554.60 541.20 554.60 0.0M
2025-06-17 540.10 540.10 540.10 540.10 0.0M
2025-06-16 530.60 544.10 530.60 544.10 0.0M
2025-06-13 529.40 538.70 529.10 534.70 0.0M
2025-06-12 538.60 538.60 538.60 538.60 0.0M
2025-06-11 535.30 539.70 534.30 534.30 0.0M
2025-06-10 536.20 537.10 536.20 537.10 0.0M
2025-06-09 535.20 535.20 535.20 535.20 0.0M
2025-06-06 529.50 539.80 529.50 539.80 0.0M
2025-06-05 523.20 528.20 516.70 516.70 0.0M
2025-06-04 529.40 529.40 529.40 529.40 0.0M
2025-06-03 520.40 524.40 518.90 521.50 0.0M
2025-06-02 527.40 527.40 518.50 526.20 0.0M
2025-05-30 525.90 533.50 525.90 533.50 0.0M
2025-05-29 558.00 558.00 558.00 558.00 0.0M
2025-05-28 542.20 542.20 542.20 542.20 0.0M
2025-05-27 536.00 542.20 533.00 542.20 0.0M
2025-05-26 528.10 534.10 528.10 533.50 0.0M
2025-05-23 526.30 530.70 508.00 528.30 0.0M
2025-05-22 522.40 526.30 522.40 526.30 0.0M
2025-05-21 534.20 534.30 526.80 526.80 0.0M
2025-05-20 544.40 544.40 540.50 540.50 0.0M
2025-05-19 546.40 546.40 537.00 542.80 0.0M
2025-05-16 547.80 555.70 547.80 555.10 0.0M
2025-05-15 541.40 547.10 540.60 543.70 0.0M
2025-05-14 538.20 542.30 534.20 542.30 0.0M
2025-05-13 529.20 542.40 529.20 542.30 0.0M
2025-05-12 510.30 538.90 510.30 536.00 0.0M
2025-05-09 501.80 504.80 501.80 504.60 0.0M
2025-05-08 490.25 499.15 490.25 499.15 0.0M
2025-05-07 487.85 487.85 487.85 487.85 0.0M
2025-05-06 492.00 492.00 489.65 489.65 0.0M
2025-05-05 496.00 500.90 491.95 500.90 0.0M
2025-05-02 489.75 496.40 489.75 490.70 0.0M
2025-04-30 480.05 482.30 480.05 482.30 0.0M
2025-04-29 478.30 482.70 478.30 482.30 0.0M
2025-04-28 475.35 480.00 475.05 480.00 0.0M
2025-04-25 480.85 480.85 478.60 478.60 0.0M
2025-04-24 467.40 467.40 461.55 461.55 0.0M
2025-04-23 463.30 471.65 462.75 467.40 0.0M
2025-04-22 437.05 440.00 436.50 436.50 0.0M
2025-04-17 439.00 446.90 439.00 444.45 0.0M
2025-04-16 441.70 446.25 441.70 446.25 0.0M
2025-04-15 444.25 455.30 443.45 455.30 0.0M
2025-04-14 445.60 452.70 438.30 447.60 0.0M
2025-04-11 437.10 437.10 422.80 433.00 0.0M
2025-04-10 467.80 473.55 425.00 429.25 0.0M
2025-04-09 411.75 449.50 402.10 449.50 0.0M
2025-04-08 435.40 446.75 427.65 427.65 0.0M
2025-04-07 413.95 429.55 385.05 429.50 0.0M
2025-04-04 462.00 462.00 425.00 435.80 0.0M
2025-04-03 495.35 495.35 467.30 473.60 0.0M
2025-04-02 506.00 506.00 502.30 502.30 0.0M
2025-04-01 502.60 507.00 500.60 503.20 0.0M
2025-03-31 500.70 500.70 491.00 497.70 0.0M
2025-03-28 515.90 517.00 515.90 517.00 0.0M
2025-03-27 528.50 528.50 517.00 520.30 0.0M
2025-03-26 541.10 545.90 532.30 532.30 0.0M
2025-03-25 535.10 541.50 535.10 539.40 0.0M
2025-03-24 522.50 539.50 522.30 538.30 0.0M
2025-03-21 517.90 517.90 516.30 516.30 0.0M
2025-03-20 514.60 523.70 514.00 523.70 0.0M
2025-03-19 504.30 509.60 500.00 500.00 0.0M
2025-03-18 502.40 506.50 502.20 506.50 0.0M
2025-03-17 492.40 506.10 490.45 506.10 0.0M
2025-03-14 484.85 497.00 484.85 497.00 0.0M
2025-03-13 489.60 492.95 480.00 480.00 0.0M
2025-03-12 489.85 494.50 486.30 486.30 0.0M
2025-03-11 488.65 492.35 481.35 490.50 0.0M
2025-03-10 509.10 516.50 483.00 486.90 0.0M
2025-03-07 527.00 527.00 512.70 519.00 0.0M
2025-03-06 546.40 546.80 525.30 525.90 0.0M
2025-03-05 548.10 551.20 539.70 551.20 0.0M
2025-03-04 575.10 575.10 541.80 554.50 0.0M
2025-03-03 597.10 603.80 585.00 585.00 0.0M
2025-02-28 587.20 590.20 583.90 590.10 0.0M
2025-02-27 591.00 594.20 588.70 594.20 0.0M
2025-02-26 584.30 591.80 584.30 588.90 0.0M
2025-02-25 595.40 601.70 584.30 584.30 0.0M
2025-02-24 596.20 601.80 594.70 596.60 0.0M
2025-02-21 610.20 617.10 596.00 597.90 0.0M
2025-02-20 641.50 643.20 602.50 611.20 0.0M
2025-02-19 641.20 641.20 640.20 640.70 0.0M
2025-02-18 630.90 640.60 630.90 640.60 0.0M
2025-02-17 628.50 634.10 628.50 634.10 0.0M
2025-02-14 618.90 631.40 615.50 631.40 0.0M
2025-02-13 620.90 626.50 619.60 620.50 0.0M
2025-02-12 622.40 627.30 619.90 619.90 0.0M
2025-02-11 632.10 632.10 624.30 624.30 0.0M
2025-02-10 634.70 641.60 627.50 627.50 0.0M
2025-02-07 631.10 639.10 631.10 634.30 0.0M
2025-02-06 624.30 633.70 624.30 633.70 0.0M
2025-02-05 605.40 617.00 605.40 617.00 0.0M
2025-02-04 610.50 616.00 607.80 613.40 0.0M
2025-02-03 614.80 614.80 610.00 610.00 0.0M
2025-01-31 624.60 627.80 614.90 614.90 0.0M
2025-01-30 611.50 623.40 611.50 623.40 0.0M
2025-01-29 609.80 622.00 609.00 619.50 0.0M
2025-01-28 604.20 608.50 604.20 608.50 0.0M
2025-01-27 601.00 602.60 595.20 602.60 0.0M
2025-01-24 609.00 612.20 597.50 597.50 0.0M
2025-01-23 605.50 616.00 605.50 616.00 0.0M
2025-01-22 609.10 610.00 605.00 610.00 0.0M
2025-01-21 610.50 611.00 598.50 598.50 0.0M
2025-01-20 611.00 616.30 611.00 615.50 0.0M
2025-01-17 594.50 609.60 594.50 609.60 0.0M
2025-01-16 591.40 593.40 587.70 591.20 0.0M
2025-01-15 557.90 590.00 557.90 590.00 0.0M
2025-01-14 547.80 556.00 547.80 554.00 0.0M
2025-01-13 548.20 550.00 542.50 550.00 0.0M
2025-01-10 568.60 568.60 547.10 547.10 0.0M
2025-01-09 560.00 564.60 560.00 564.60 0.0M
2025-01-08 559.20 566.50 559.20 566.50 0.0M
2025-01-07 558.00 566.70 549.70 561.40 0.0M
2025-01-06 560.00 568.70 560.00 568.70 0.0M
2025-01-03 558.40 564.60 558.40 559.10 0.0M
2025-01-02 556.40 565.90 556.40 562.00 0.0M