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
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
2021-12-30 340.40 342.90 340.40 341.60 0.0M
2021-12-29 343.70 345.50 338.70 340.50 0.0M
2021-12-28 343.00 345.90 341.90 344.10 0.0M
2021-12-27 339.10 342.90 338.70 342.10 0.0M
2021-12-23 338.10 341.80 337.70 340.30 0.0M
2021-12-22 337.00 339.20 336.10 336.70 0.0M
2021-12-21 333.20 338.40 331.70 338.30 0.0M
2021-12-20 334.70 334.70 324.50 328.00 0.0M
2021-12-17 350.10 354.30 337.30 340.10 0.0M
2021-12-16 347.20 352.90 345.10 348.10 0.0M
2021-12-15 346.40 346.90 338.80 345.80 0.0M
2021-12-14 342.30 348.10 339.90 347.40 0.0M
2021-12-13 348.50 350.30 338.80 342.10 0.0M
2021-12-10 351.80 357.00 343.70 344.80 0.0M
2021-12-09 350.50 354.10 348.30 350.60 0.0M
2021-12-08 354.30 356.40 350.70 352.50 0.0M
2021-12-07 347.80 357.20 347.80 353.30 0.0M
2021-12-06 342.30 348.00 340.80 345.20 0.0M
2021-12-03 343.60 345.50 335.30 336.20 0.0M
2021-12-02 337.00 343.90 333.70 343.80 0.0M
2021-12-01 337.50 343.40 334.30 334.30 0.0M
2021-11-30 337.90 339.10 331.20 335.00 0.0M
2021-11-29 346.50 349.80 339.20 342.10 0.0M
2021-11-26 351.40 351.40 338.00 340.50 0.0M
2021-11-25 354.50 358.40 354.00 358.30 0.0M
2021-11-24 361.80 363.40 355.70 355.90 0.0M
2021-11-23 352.20 360.80 350.40 360.80 0.0M
2021-11-22 344.80 357.90 342.00 353.30 0.0M
2021-11-19 346.00 346.30 337.50 342.00 0.0M
2021-11-18 346.60 348.60 339.60 344.30 0.0M
2021-11-17 355.80 357.40 346.10 346.60 0.0M
2021-11-16 355.90 357.90 352.50 357.10 0.0M
2021-11-15 353.60 356.90 351.40 356.90 0.0M
2021-11-12 353.80 354.10 349.20 353.50 0.0M
2021-11-11 347.50 352.00 347.30 351.80 0.0M
2021-11-10 349.70 351.50 346.60 348.10 0.0M
2021-11-09 351.70 353.40 345.50 347.50 0.0M
2021-11-08 352.40 357.00 351.30 352.90 0.0M
2021-11-05 352.70 359.20 352.20 352.50 0.0M
2021-11-04 360.60 362.30 349.40 353.40 0.0M
2021-11-03 365.40 367.50 356.10 359.90 0.0M
2021-11-02 358.90 367.20 356.80 366.50 0.0M
2021-11-01 358.80 360.50 357.00 359.60 0.0M
2021-10-29 355.30 359.60 354.50 357.70 0.0M
2021-10-28 355.60 357.50 351.30 354.50 0.0M
2021-10-27 361.20 362.50 354.50 354.60 0.0M
2021-10-26 358.10 361.70 357.00 360.70 0.0M
2021-10-25 356.90 360.70 355.20 357.40 0.0M
2021-10-22 350.90 356.50 349.20 356.20 0.0M
2021-10-21 350.60 354.10 348.40 351.10 0.0M
2021-10-20 353.80 356.80 349.10 350.50 0.0M
2021-10-19 355.40 358.80 352.10 353.90 0.0M
2021-10-18 351.10 358.10 350.30 356.60 0.0M
2021-10-15 340.90 350.70 339.00 350.70 0.0M
2021-10-14 335.40 338.00 330.00 336.40 0.0M
2021-10-13 336.20 336.50 328.00 331.90 0.0M
2021-10-12 329.60 336.30 329.60 335.30 0.0M
2021-10-11 339.60 342.20 335.00 335.00 0.0M
2021-10-08 339.50 340.70 336.10 337.40 0.0M
2021-10-07 339.40 344.20 335.00 338.80 0.0M
2021-10-06 330.90 336.40 329.00 336.10 0.0M
2021-10-05 323.70 334.90 322.60 333.40 0.0M
2021-10-04 327.40 329.90 321.00 322.30 0.0M
2021-10-01 323.50 329.90 322.00 328.00 0.0M
2021-09-30 334.60 334.80 326.50 328.60 0.0M
2021-09-29 336.00 336.60 331.60 332.10 0.0M
2021-09-28 343.50 345.80 333.20 334.00 0.0M
2021-09-27 335.60 342.30 335.10 341.80 0.0M
2021-09-24 334.20 334.90 331.40 334.00 0.0M
2021-09-23 331.60 334.50 331.60 333.70 0.0M
2021-09-22 321.90 332.70 319.50 332.30 0.0M
2021-09-21 324.10 327.60 319.40 321.80 0.0M
2021-09-20 331.00 331.10 317.80 322.40 0.0M
2021-09-17 337.80 338.40 331.90 332.90 0.0M
2021-09-16 341.00 344.70 335.70 337.70 0.0M
2021-09-15 342.70 343.00 336.00 340.80 0.0M
2021-09-14 345.70 352.00 341.80 341.80 0.0M
2021-09-13 342.80 345.80 342.40 345.80 0.0M
2021-09-10 343.50 346.30 341.90 341.90 0.0M
2021-09-09 340.40 345.40 339.60 342.20 0.0M
2021-09-08 347.60 347.70 343.00 344.00 0.0M
2021-09-07 348.40 350.90 346.70 348.00 0.0M
2021-09-06 346.10 352.70 346.10 348.70 0.0M
2021-09-03 348.90 351.80 345.80 346.00 0.0M
2021-09-02 349.50 351.70 347.60 347.60 0.0M
2021-09-01 352.30 352.60 348.80 348.80 0.0M
2021-08-31 350.20 351.00 347.00 349.70 0.0M
2021-08-30 358.90 358.90 350.10 350.90 0.0M
2021-08-27 351.10 357.10 350.80 355.40 0.0M
2021-08-26 351.30 357.50 349.70 350.80 0.0M
2021-08-25 348.10 354.40 348.10 351.90 0.0M
2021-08-24 343.90 348.70 341.10 348.50 0.0M
2021-08-23 339.70 343.70 338.70 343.40 0.0M
2021-08-20 336.20 339.30 334.40 338.80 0.0M
2021-08-19 340.60 340.60 334.30 337.10 0.0M
2021-08-18 345.40 347.00 340.90 340.90 0.0M
2021-08-17 344.90 347.50 342.00 345.40 0.0M
2021-08-16 347.30 349.90 341.70 346.40 0.0M
2021-08-13 352.20 355.50 347.20 347.50 0.0M
2021-08-12 352.70 356.50 350.90 353.20 0.0M
2021-08-11 347.80 353.10 347.00 351.70 0.0M
2021-08-10 340.80 350.00 339.20 348.20 0.0M
2021-08-09 338.00 344.30 335.00 341.40 0.0M
2021-08-06 325.20 339.00 323.20 338.60 0.0M
2021-08-05 320.20 324.60 318.10 324.20 0.0M
2021-08-04 320.30 322.00 316.90 320.00 0.0M
2021-08-03 320.00 321.10 314.00 320.40 0.0M
2021-08-02 317.30 325.00 316.10 318.50 0.0M
2021-07-30 315.10 319.50 312.90 316.00 0.0M
2021-07-29 315.80 319.20 315.80 318.50 0.0M
2021-07-28 317.10 319.10 317.00 317.20 0.0M
2021-07-27 318.00 318.00 312.50 316.20 0.0M
2021-07-26 315.90 318.20 313.30 317.40 0.0M
2021-07-23 318.30 320.60 316.20 317.10 0.0M
2021-07-22 317.50 318.00 313.00 316.00 0.0M
2021-07-21 310.80 317.40 309.90 317.00 0.0M
2021-07-20 302.00 311.80 300.80 311.80 0.0M
2021-07-19 308.00 309.20 296.00 300.50 0.0M
2021-07-16 316.30 318.50 308.40 309.40 0.0M
2021-07-15 315.60 320.60 314.50 316.40 0.0M
2021-07-14 318.00 321.00 314.20 314.90 0.0M
2021-07-13 321.90 327.60 315.00 319.80 0.0M
2021-07-12 312.60 323.50 310.00 321.70 0.0M
2021-07-09 303.30 313.40 303.30 313.20 0.0M
2021-07-08 310.20 310.20 300.80 303.30 0.0M
2021-07-07 312.30 313.10 307.80 311.40 0.0M
2021-07-06 317.00 317.00 308.90 313.50 0.0M
2021-07-05 315.30 319.40 314.30 316.70 0.0M
2021-07-02 318.40 318.40 314.30 315.70 0.0M
2021-07-01 321.80 322.90 316.30 317.50 0.0M
2021-06-30 314.00 320.50 310.70 319.90 0.0M
2021-06-29 313.30 317.20 311.90 313.50 0.0M
2021-06-28 310.00 310.00 306.20 308.40 0.0M
2021-06-25 308.90 313.00 305.30 309.10 0.0M
2021-06-24 304.00 310.30 302.70 310.00 0.0M
2021-06-23 300.80 303.60 299.40 302.90 0.0M
2021-06-22 302.30 302.60 296.40 300.90 0.0M
2021-06-21 295.00 300.10 292.00 300.00 0.0M
2021-06-18 303.60 303.90 294.40 295.00 0.0M
2021-06-17 307.50 313.20 299.90 304.60 0.0M
2021-06-16 306.00 309.80 304.30 309.30 0.0M
2021-06-15 309.20 309.20 302.90 307.20 0.0M
2021-06-14 311.70 313.60 306.10 306.80 0.0M
2021-06-11 307.60 312.10 306.20 311.90 0.0M
2021-06-10 316.10 320.50 306.40 306.40 0.0M
2021-06-09 316.10 316.60 310.20 313.90 0.0M
2021-06-08 318.70 320.00 313.10 316.70 0.0M
2021-06-07 322.10 324.50 318.10 318.80 0.0M
2021-06-04 321.40 324.20 317.40 320.50 0.0M
2021-06-03 314.70 322.40 312.20 320.80 0.0M
2021-06-02 314.00 315.80 312.20 314.30 0.0M
2021-06-01 306.30 312.60 304.50 312.60 0.0M
2021-05-31 305.70 308.40 301.60 305.80 0.0M
2021-05-28 305.10 306.50 303.40 306.00 0.0M
2021-05-27 301.10 304.90 299.90 302.50 0.0M
2021-05-26 298.20 302.00 296.60 301.00 0.0M
2021-05-25 302.10 305.30 299.10 299.10 0.0M
2021-05-24 301.60 302.90 300.00 301.80 0.0M
2021-05-21 294.90 300.70 294.70 300.00 0.0M
2021-05-20 294.40 295.70 291.10 295.70 0.0M
2021-05-19 296.00 297.90 289.50 294.10 0.0M
2021-05-18 305.10 305.10 298.50 298.50 0.0M
2021-05-17 304.50 305.40 301.50 303.60 0.0M
2021-05-14 300.40 304.40 296.30 304.40 0.0M
2021-05-13 294.00 298.00 283.30 295.00 0.0M
2021-05-12 294.00 301.70 293.50 295.00 0.0M
2021-05-11 300.00 302.90 295.50 296.50 0.0M
2021-05-10 305.50 309.80 305.00 305.40 0.0M
2021-05-07 303.70 305.90 298.00 305.00 0.0M
2021-05-06 299.10 302.70 296.10 302.70 0.0M
2021-05-05 291.70 299.40 290.60 297.20 0.0M
2021-05-04 290.70 293.90 285.20 290.80 0.0M
2021-05-03 291.10 293.50 290.30 290.30 0.0M
2021-04-30 290.70 291.50 288.00 289.80 0.0M
2021-04-29 287.60 291.40 287.40 291.40 0.0M
2021-04-28 287.00 289.80 286.70 288.50 0.0M
2021-04-27 285.70 286.60 284.20 285.50 0.0M
2021-04-26 281.10 286.50 280.50 284.70 0.0M
2021-04-23 275.90 281.40 273.80 281.00 0.0M
2021-04-22 278.80 280.30 275.50 276.10 0.0M
2021-04-21 275.20 278.50 274.00 278.50 0.0M
2021-04-20 285.60 286.10 274.30 275.90 0.0M
2021-04-19 280.00 286.30 280.00 285.30 0.0M
2021-04-16 289.00 289.80 283.40 285.80 0.0M
2021-04-15 284.00 284.80 280.00 282.50 0.0M
2021-04-14 273.40 287.40 272.70 279.30 0.0M
2021-04-13 278.70 280.50 271.60 274.90 0.0M
2021-04-12 281.00 281.00 277.30 277.70 0.0M
2021-04-09 278.50 281.30 276.90 278.00 0.0M
2021-04-08 275.60 277.70 272.00 277.70 0.0M
2021-04-07 275.20 276.70 272.80 275.20 0.0M
2021-04-06 273.80 276.80 271.50 275.10 0.0M
2021-04-01 278.10 279.30 274.60 278.00 0.0M
2021-03-31 283.35 283.85 277.35 278.65 0.0M
2021-03-30 277.60 286.00 277.55 283.30 0.0M
2021-03-29 275.90 277.55 267.35 277.55 0.0M
2021-03-26 283.10 284.80 274.70 278.10 0.0M
2021-03-25 279.60 281.50 273.60 281.50 0.0M
2021-03-24 280.55 284.10 278.50 279.40 0.0M
2021-03-23 284.25 286.80 279.40 280.40 0.0M
2021-03-22 288.95 289.20 282.40 283.75 0.0M
2021-03-19 292.85 292.95 286.60 289.50 0.0M
2021-03-18 290.60 298.90 289.15 292.75 0.0M
2021-03-17 287.85 290.80 285.80 287.60 0.0M
2021-03-16 289.85 290.70 284.10 287.25 0.0M
2021-03-15 291.75 294.45 287.40 290.60 0.0M
2021-03-12 286.50 293.00 286.00 289.65 0.0M
2021-03-11 287.55 289.00 282.75 285.50 0.0M
2021-03-10 277.25 286.85 277.25 286.20 0.0M
2021-03-09 285.00 285.50 273.70 278.85 0.0M
2021-03-08 275.95 284.50 274.25 282.95 0.0M
2021-03-05 273.35 281.95 266.00 273.75 0.0M
2021-03-04 279.15 281.55 272.50 276.25 0.0M
2021-03-03 275.95 282.05 274.85 278.50 0.0M
2021-03-02 274.15 278.40 272.70 274.00 0.0M
2021-03-01 266.60 274.80 265.85 273.70 0.0M
2021-02-26 265.80 272.50 263.40 266.55 0.0M
2021-02-25 273.20 274.50 268.40 269.20 0.0M
2021-02-24 261.90 272.20 260.60 271.95 0.0M
2021-02-23 260.45 263.00 256.35 262.90 0.0M
2021-02-22 259.30 263.65 257.95 261.60 0.0M
2021-02-19 256.50 260.55 254.85 260.55 0.0M
2021-02-18 260.30 260.30 254.70 256.95 0.0M
2021-02-17 257.70 261.60 256.95 260.30 0.0M
2021-02-16 255.25 258.30 254.15 257.95 0.0M
2021-02-15 253.10 256.80 251.55 254.35 0.0M
2021-02-12 250.20 253.25 248.50 253.25 0.0M
2021-02-11 251.60 251.70 247.10 248.70 0.0M
2021-02-10 248.70 251.85 245.65 250.25 0.0M
2021-02-09 247.00 249.20 246.45 248.05 0.0M
2021-02-08 245.75 249.45 244.75 248.50 0.0M
2021-02-05 246.70 247.20 242.80 244.85 0.0M
2021-02-04 241.10 247.00 240.50 244.95 0.0M
2021-02-03 240.05 240.85 238.40 240.00 0.0M
2021-02-02 229.80 239.95 229.15 239.30 0.0M
2021-02-01 225.10 229.15 223.80 228.05 0.0M
2021-01-29 225.00 227.85 223.30 224.40 0.0M
2021-01-28 225.90 230.55 221.00 227.00 0.0M
2021-01-27 231.65 231.85 225.60 225.75 0.0M
2021-01-26 232.00 234.85 231.00 232.45 0.0M
2021-01-25 240.50 240.95 229.15 233.25 0.0M
2021-01-22 236.10 238.50 235.55 238.50 0.0M
2021-01-21 241.15 243.50 237.85 238.65 0.0M
2021-01-20 242.10 244.90 237.90 239.60 0.0M
2021-01-19 248.25 255.70 242.85 242.85 0.0M
2021-01-18 249.35 249.70 248.05 249.65 0.0M
2021-01-15 253.00 256.15 245.55 249.35 0.0M
2021-01-14 250.05 253.50 247.00 253.40 0.0M
2021-01-13 247.30 249.80 245.85 249.80 0.0M
2021-01-12 242.70 249.40 241.00 247.90 0.0M
2021-01-11 237.45 242.05 233.75 241.05 0.0M
2021-01-08 239.60 240.50 233.80 237.05 0.0M
2021-01-07 234.40 241.00 233.00 239.15 0.0M
2021-01-06 221.50 234.15 217.45 231.35 0.0M
2021-01-05 217.40 222.25 215.70 221.35 0.0M
2021-01-04 214.50 219.50 214.15 215.85 0.0M