高盛集团

GS
🏛️ 德国 →
687.00
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
08:00 682.70 682.70 682.70 682.70 0.0K
08:05 683.40 683.40 679.50 679.50 0.0K
08:30 680.00 684.00 680.00 684.00 0.0K
08:35 684.00 684.00 684.00 684.00 0.0K
09:55 683.60 683.60 683.60 683.60 0.0K
10:00 683.50 683.50 683.50 683.50 0.0K
10:25 681.80 681.80 681.60 681.60 0.0K
10:35 682.50 682.50 682.50 682.50 0.0K
10:45 681.50 681.50 681.50 681.50 0.0K
10:55 681.20 681.20 681.20 681.20 0.0K
11:20 682.60 682.60 681.30 681.30 0.0K
11:25 681.30 681.30 681.30 681.30 0.0K
11:30 680.80 680.80 680.80 680.80 0.0K
11:40 682.40 682.40 682.40 682.40 0.0K
11:55 682.50 682.50 682.50 682.50 0.0K
12:05 682.40 682.40 681.30 681.30 0.0K
13:10 683.30 683.30 683.30 683.30 0.0K
13:20 683.10 683.10 683.10 683.10 0.0K
13:25 681.50 681.50 681.50 681.50 0.0K
13:30 683.30 683.30 683.30 683.30 0.0K
13:45 681.90 681.90 681.90 681.90 0.0K
13:55 681.70 681.70 681.70 681.70 0.0K
14:00 682.30 682.30 682.30 682.30 0.0K
14:05 683.60 683.60 683.60 683.60 0.0K
14:15 683.60 683.60 681.60 681.60 0.0K
14:20 683.80 683.80 683.80 683.80 0.0K
14:25 681.80 683.10 681.30 683.10 0.0K
15:25 684.30 684.30 684.30 684.30 0.0K
15:30 683.50 683.50 683.50 683.50 0.2K
15:40 688.00 688.00 687.30 687.30 0.0K
15:45 690.40 690.40 690.40 690.40 0.0K
15:50 691.10 691.10 691.10 691.10 0.0K
15:55 690.50 692.30 690.50 692.00 0.0K
16:00 692.80 692.80 691.70 691.70 0.0K
16:10 689.40 689.40 689.40 689.40 0.0K
16:15 689.40 689.40 689.40 689.40 0.0K
16:20 688.90 688.90 688.90 688.90 0.0K
16:25 687.50 687.50 687.50 687.50 0.0K
16:30 686.50 686.50 686.00 686.00 0.0K
16:35 686.10 686.10 686.10 686.10 0.0K
16:40 686.20 686.20 686.20 686.20 0.0K
16:50 684.70 684.70 684.10 684.10 0.1K
16:55 683.80 683.80 683.80 683.80 0.1K
17:00 684.60 684.60 684.60 684.60 0.0K
17:10 685.50 685.60 685.50 685.60 0.0K
19:30 689.00 689.00 689.00 689.00 0.0K
20:10 688.40 688.40 688.40 688.40 0.2K
20:30 690.10 690.10 690.10 690.10 0.0K
20:35 687.70 687.70 687.70 687.70 0.0K
20:40 689.10 689.10 689.10 689.10 0.0K
21:50 687.00 687.00 687.00 687.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 678.40 692.80 678.40 687.00 0.0M
2025-09-25 677.10 683.40 668.10 681.90 0.0M
2025-09-24 686.50 689.40 676.60 677.10 0.0M
2025-09-23 685.00 698.60 680.10 683.10 0.0M
2025-09-22 685.60 686.40 678.80 682.40 0.0M
2025-09-19 685.40 689.20 681.30 689.20 0.0M
2025-09-18 674.00 685.40 674.00 682.50 0.0M
2025-09-17 664.20 669.50 658.40 668.20 0.0M
2025-09-16 666.50 670.60 657.80 660.70 0.0M
2025-09-15 665.90 673.90 663.70 668.20 0.0M
2025-09-12 671.00 672.30 662.50 666.00 0.0M
2025-09-11 660.50 675.70 656.60 666.60 0.0M
2025-09-10 649.50 661.20 648.10 659.10 0.0M
2025-09-09 632.50 654.50 629.10 652.60 0.0M
2025-09-08 633.60 633.60 625.80 627.50 0.0M
2025-09-05 644.40 645.00 618.80 632.10 0.0M
2025-09-04 624.30 643.30 624.30 643.10 0.0M
2025-09-03 626.80 629.30 618.40 622.90 0.0M
2025-09-02 639.10 639.70 620.90 624.30 0.0M
2025-09-01 629.00 640.60 629.00 633.10 0.0M
2025-08-29 641.00 643.70 632.90 638.30 0.0M
2025-08-28 643.30 654.70 640.80 641.60 0.0M
2025-08-27 643.30 649.40 641.80 646.10 0.0M
2025-08-26 635.90 640.20 630.50 640.20 0.0M
2025-08-25 635.00 639.30 630.10 636.60 0.0M
2025-08-22 619.90 635.00 614.10 632.10 0.0M
2025-08-21 620.30 620.30 611.40 616.40 0.0M
2025-08-20 620.00 620.10 605.70 619.60 0.0M
2025-08-19 624.10 627.90 616.20 619.80 0.0M
2025-08-18 623.60 627.00 620.00 625.40 0.0M
2025-08-15 644.80 644.80 625.10 625.50 0.0M
2025-08-14 634.80 642.00 632.50 642.00 0.0M
2025-08-13 634.40 640.00 628.30 634.80 0.0M
2025-08-12 618.60 641.30 618.60 638.10 0.0M
2025-08-11 620.80 624.80 617.50 620.70 0.0M
2025-08-08 620.40 624.10 618.00 619.50 0.0M
2025-08-07 622.70 628.80 617.80 618.00 0.0M
2025-08-06 627.70 629.30 620.30 622.20 0.0M
2025-08-05 631.40 632.00 617.10 623.80 0.0M
2025-08-04 614.00 628.30 613.00 628.00 0.0M
2025-08-01 632.00 632.80 600.50 611.80 0.0M
2025-07-31 637.40 642.60 631.00 632.30 0.0M
2025-07-30 632.50 642.40 631.10 635.00 0.0M
2025-07-29 624.00 635.80 624.00 633.10 0.0M
2025-07-28 622.50 628.90 621.50 623.70 0.0M
2025-07-25 612.50 621.90 611.10 621.90 0.0M
2025-07-24 609.00 616.10 606.90 615.10 0.0M
2025-07-23 598.20 610.00 597.50 610.00 0.0M
2025-07-22 602.40 606.00 592.40 598.10 0.0M
2025-07-21 608.20 611.70 603.60 603.60 0.0M
2025-07-18 607.70 611.20 599.40 608.20 0.0M
2025-07-17 610.70 619.00 606.90 608.80 0.0M
2025-07-16 601.00 615.00 592.70 606.70 0.0M
2025-07-15 611.80 614.90 604.10 607.10 0.0M
2025-07-14 600.90 611.80 596.10 611.80 0.0M
2025-07-11 606.80 607.90 599.40 601.70 0.0M
2025-07-10 593.50 607.60 590.00 606.90 0.0M
2025-07-09 592.30 600.20 592.30 595.00 0.0M
2025-07-08 603.70 606.70 594.40 594.70 0.0M
2025-07-07 613.60 619.70 602.70 602.90 0.0M
2025-07-04 611.10 615.70 611.10 612.50 0.0M
2025-07-03 606.20 617.60 605.70 614.40 0.0M
2025-07-02 602.80 609.90 599.80 607.10 0.0M
2025-07-01 599.10 603.00 596.00 600.20 0.0M
2025-06-30 605.40 613.20 599.70 600.20 0.0M
2025-06-27 589.20 592.70 584.70 588.30 0.0M
2025-06-26 572.60 588.90 571.70 588.90 0.0M
2025-06-25 572.20 574.30 569.00 570.50 0.0M
2025-06-24 561.30 570.90 560.60 570.00 0.0M
2025-06-23 557.40 562.10 548.00 555.90 0.0M
2025-06-20 546.30 557.40 546.20 557.00 0.0M
2025-06-19 550.80 551.20 543.00 549.00 0.0M
2025-06-18 541.70 555.00 541.70 555.00 0.0M
2025-06-17 539.10 547.00 536.90 544.60 0.0M
2025-06-16 530.20 546.10 530.20 542.90 0.0M
2025-06-13 531.10 536.90 526.90 530.10 0.0M
2025-06-12 538.50 542.50 531.60 540.70 0.0M
2025-06-11 535.50 548.10 535.40 542.70 0.0M
2025-06-10 533.90 540.80 533.50 537.20 0.0M
2025-06-09 535.30 543.30 533.60 537.80 0.0M
2025-06-06 530.10 544.60 530.10 539.00 0.0M
2025-06-05 523.40 532.40 519.30 530.80 0.0M
2025-06-04 529.90 532.80 523.60 525.70 0.0M
2025-06-03 520.40 532.80 520.00 531.30 0.0M
2025-06-02 526.20 527.90 518.40 523.90 0.0M
2025-05-30 531.00 536.60 524.00 529.00 0.0M
2025-05-29 551.00 553.00 525.50 530.10 0.0M
2025-05-28 544.60 545.50 539.00 539.00 0.0M
2025-05-27 536.40 544.80 529.00 543.20 0.0M
2025-05-26 529.10 541.00 528.30 540.50 0.0M
2025-05-23 529.60 538.40 509.90 528.40 0.0M
2025-05-22 523.10 533.10 520.70 531.90 0.0M
2025-05-21 538.00 538.00 523.00 525.80 0.0M
2025-05-20 545.00 546.60 534.50 537.90 0.0M
2025-05-19 548.60 550.30 532.20 544.20 0.0M
2025-05-16 551.00 557.50 547.40 556.10 0.0M
2025-05-15 544.60 553.90 541.50 553.90 0.0M
2025-05-14 541.80 550.30 535.00 550.30 0.0M
2025-05-13 531.90 543.70 529.00 541.80 0.0M
2025-05-12 513.90 540.30 511.00 534.40 0.0M
2025-05-09 505.30 507.20 500.00 505.40 0.0M
2025-05-08 490.25 509.40 490.15 504.90 0.0M
2025-05-07 485.25 491.00 483.70 490.50 0.0M
2025-05-06 494.30 494.30 482.40 485.25 0.0M
2025-05-05 496.90 500.90 492.00 494.60 0.0M
2025-05-02 489.45 503.90 489.45 502.70 0.0M
2025-04-30 482.50 484.85 468.00 484.00 0.0M
2025-04-29 481.75 483.75 475.30 483.70 0.0M
2025-04-28 477.60 485.60 475.95 480.40 0.0M
2025-04-25 484.65 486.30 475.95 478.70 0.0M
2025-04-24 467.35 480.55 460.10 480.55 0.0M
2025-04-23 470.40 484.10 462.85 467.65 0.0M
2025-04-22 438.00 455.90 434.05 455.00 0.0M
2025-04-17 443.90 453.45 438.00 449.95 0.0M
2025-04-16 443.10 448.10 431.45 435.30 0.0M
2025-04-15 442.85 459.65 439.80 450.45 0.0M
2025-04-14 450.00 458.00 437.05 444.25 0.0M
2025-04-11 432.20 441.70 422.55 439.60 0.0M
2025-04-10 479.00 479.00 425.30 434.85 0.0M
2025-04-09 402.50 476.35 402.50 475.35 0.0M
2025-04-08 437.25 449.95 414.80 420.15 0.0M
2025-04-07 425.00 447.35 385.05 423.85 0.0M
2025-04-04 454.40 462.00 419.30 428.95 0.0M
2025-04-03 481.45 509.00 460.00 464.10 0.0M
2025-04-02 510.20 522.10 499.60 519.60 0.0M
2025-04-01 504.70 509.40 495.00 507.70 0.0M
2025-03-31 497.65 504.20 489.30 503.80 0.0M
2025-03-28 516.90 519.30 496.75 501.80 0.0M
2025-03-27 530.90 534.00 513.20 518.70 0.0M
2025-03-26 543.60 548.00 531.60 531.60 0.0M
2025-03-25 537.90 543.80 535.40 543.80 0.0M
2025-03-24 524.70 539.20 524.20 537.90 0.0M
2025-03-21 519.60 523.90 510.00 521.90 0.0M
2025-03-20 514.50 524.30 510.90 519.40 0.0M
2025-03-19 504.30 517.00 499.70 512.90 0.0M
2025-03-18 505.00 507.00 499.70 503.50 0.0M
2025-03-17 494.40 509.40 493.15 506.00 0.0M
2025-03-14 487.50 498.80 485.00 496.75 0.0M
2025-03-13 491.30 496.60 479.05 485.00 0.0M
2025-03-12 489.70 500.00 486.35 491.15 0.0M
2025-03-11 489.00 492.95 480.05 487.55 0.0M
2025-03-10 510.00 514.30 483.15 490.60 0.0M
2025-03-07 524.20 528.70 503.10 515.40 0.0M
2025-03-06 550.10 550.10 523.80 524.40 0.0M
2025-03-05 549.30 552.90 536.70 550.60 0.0M
2025-03-04 575.70 578.80 539.30 547.40 0.0M
2025-03-03 596.20 602.90 573.20 576.20 0.0M
2025-02-28 581.10 601.00 580.70 600.00 0.0M
2025-02-27 588.90 600.00 583.60 583.60 0.0M
2025-02-26 584.00 593.70 584.00 590.00 0.0M
2025-02-25 600.00 603.30 576.60 585.50 0.0M
2025-02-24 600.00 609.50 588.40 603.30 0.0M
2025-02-21 611.40 619.50 596.40 598.80 0.0M
2025-02-20 641.40 641.40 602.70 612.50 0.0M
2025-02-19 642.00 645.90 637.70 640.70 0.0M
2025-02-18 632.80 642.00 631.20 642.00 0.0M
2025-02-17 629.50 634.30 628.20 631.60 0.0M
2025-02-14 620.10 631.50 615.10 630.40 0.0M
2025-02-13 621.70 632.90 616.30 621.10 0.0M
2025-02-12 626.40 627.00 618.10 624.30 0.0M
2025-02-11 627.50 632.00 622.30 626.30 0.0M
2025-02-10 640.20 641.90 625.30 631.80 0.0M
2025-02-07 636.00 640.00 631.60 637.00 0.0M
2025-02-06 624.30 634.90 620.70 632.50 0.0M
2025-02-05 606.10 621.50 602.40 621.50 0.0M
2025-02-04 619.20 619.20 607.80 610.00 0.0M
2025-02-03 612.00 620.50 606.50 619.00 0.0M
2025-01-31 621.30 630.00 614.30 616.30 0.0M
2025-01-30 617.70 623.60 614.10 621.70 0.0M
2025-01-29 609.10 621.70 609.10 615.30 0.0M
2025-01-28 602.50 612.30 602.50 612.00 0.0M
2025-01-27 605.80 606.90 593.70 602.60 0.0M
2025-01-24 611.90 612.10 601.00 607.50 0.0M
2025-01-23 606.00 619.00 606.00 613.70 0.0M
2025-01-22 607.70 611.90 604.10 607.60 0.0M
2025-01-21 609.90 612.80 585.70 610.40 0.0M
2025-01-20 611.90 617.00 610.10 615.00 0.0M
2025-01-17 598.60 609.90 595.30 609.90 0.0M
2025-01-16 588.10 598.70 587.10 594.30 0.0M
2025-01-15 562.10 590.00 556.00 587.90 0.0M
2025-01-14 547.80 557.10 547.80 553.90 0.0M
2025-01-13 545.40 554.90 541.80 552.10 0.0M
2025-01-10 563.60 564.70 545.80 548.90 0.0M
2025-01-09 562.90 565.60 560.60 564.50 0.0M
2025-01-08 559.90 567.30 557.20 559.30 0.0M
2025-01-07 562.20 568.00 550.00 558.30 0.0M
2025-01-06 561.30 570.00 556.00 562.50 0.0M
2025-01-03 562.30 565.40 555.50 560.70 0.0M
2025-01-02 552.10 567.40 552.10 561.00 0.0M