星展集团控股DBS

DBSM
🏛️ 新加坡 →
51.15
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
08:55 50.49 50.49 50.49 50.49 1,029.7K
09:00 50.57 50.75 50.51 50.69 232.5K
09:05 50.69 50.75 50.55 50.58 88.1K
09:10 50.57 50.67 50.57 50.61 60.0K
09:15 50.62 50.65 50.60 50.61 35.9K
09:20 50.61 50.72 50.61 50.70 47.0K
09:25 50.72 50.76 50.72 50.76 48.5K
09:30 50.75 50.75 50.65 50.69 52.5K
09:35 50.70 50.72 50.69 50.70 27.3K
09:40 50.71 50.74 50.69 50.74 45.4K
09:45 50.74 50.75 50.70 50.70 46.7K
09:50 50.71 50.71 50.66 50.67 19.3K
09:55 50.66 50.67 50.66 50.66 11.8K
10:00 50.66 50.67 50.66 50.67 15.5K
10:05 50.67 50.67 50.60 50.60 43.0K
10:10 50.60 50.62 50.60 50.62 44.2K
10:15 50.62 50.67 50.62 50.67 33.0K
10:20 50.68 50.72 50.68 50.71 11.6K
10:25 50.72 50.73 50.71 50.73 11.2K
10:30 50.70 50.70 50.67 50.69 33.4K
10:35 50.69 50.69 50.68 50.69 8.7K
10:40 50.68 50.69 50.67 50.68 36.3K
10:45 50.67 50.69 50.67 50.67 26.1K
10:50 50.68 50.69 50.67 50.68 21.3K
10:55 50.69 50.72 50.68 50.72 31.2K
11:00 50.72 50.73 50.65 50.66 65.2K
11:05 50.65 50.66 50.62 50.63 19.2K
11:10 50.63 50.65 50.62 50.65 19.6K
11:15 50.65 50.65 50.62 50.63 19.5K
11:20 50.62 50.62 50.61 50.61 9.1K
11:25 50.61 50.63 50.61 50.63 14.4K
11:30 50.63 50.66 50.62 50.66 21.9K
11:35 50.66 50.69 50.64 50.64 50.4K
11:40 50.64 50.65 50.60 50.61 21.3K
11:45 50.60 50.62 50.60 50.62 17.3K
11:50 50.62 50.62 50.61 50.61 3.7K
11:55 50.62 50.64 50.60 50.63 30.3K
12:55 50.60 50.60 50.60 50.60 48.9K
13:00 50.62 50.62 50.51 50.59 94.4K
13:05 50.58 50.60 50.57 50.57 14.0K
13:10 50.56 50.59 50.53 50.54 70.1K
13:15 50.55 50.59 50.55 50.59 12.4K
13:20 50.58 50.59 50.58 50.58 7.1K
13:25 50.58 50.60 50.58 50.60 12.7K
13:30 50.60 50.60 50.57 50.57 21.2K
13:35 50.57 50.57 50.51 50.52 24.0K
13:40 50.51 50.52 50.51 50.51 7.7K
13:45 50.51 50.52 50.50 50.50 12.4K
13:50 50.51 50.51 50.50 50.50 7.2K
13:55 50.50 50.52 50.50 50.50 20.9K
14:00 50.50 50.51 50.50 50.51 5.1K
14:05 50.51 50.51 50.48 50.48 90.8K
14:10 50.49 50.49 50.48 50.48 7.9K
14:15 50.48 50.49 50.40 50.41 180.8K
14:20 50.41 50.44 50.40 50.43 43.4K
14:25 50.43 50.44 50.42 50.44 7.8K
14:30 50.44 50.54 50.42 50.50 68.3K
14:35 50.48 50.48 50.42 50.44 24.6K
14:40 50.43 50.45 50.43 50.44 11.7K
14:45 50.44 50.46 50.44 50.45 10.5K
14:50 50.45 50.46 50.45 50.46 7.5K
14:55 50.46 50.48 50.46 50.48 18.9K
15:00 50.48 50.49 50.47 50.49 16.9K
15:05 50.48 50.50 50.48 50.50 11.9K
15:10 50.49 50.50 50.44 50.44 74.7K
15:15 50.44 50.44 50.41 50.41 20.2K
15:20 50.41 50.43 50.41 50.43 24.8K
15:25 50.42 50.44 50.42 50.42 15.8K
15:30 50.43 50.43 50.32 50.36 162.1K
15:35 50.36 50.36 50.33 50.33 16.9K
15:40 50.33 50.34 50.33 50.33 9.9K
15:45 50.33 50.34 50.30 50.32 89.8K
15:50 50.31 50.33 50.31 50.33 12.0K
15:55 50.32 50.33 50.32 50.33 9.1K
16:00 50.32 50.34 50.31 50.34 47.8K
16:05 50.34 50.37 50.34 50.36 21.4K
16:10 50.37 50.40 50.36 50.40 17.2K
16:15 50.40 50.49 50.40 50.44 47.1K
16:20 50.46 50.47 50.46 50.47 15.6K
16:25 50.47 50.47 50.41 50.42 31.5K
16:30 50.41 50.44 50.41 50.43 23.4K
16:35 50.43 50.43 50.41 50.42 21.8K
16:40 50.42 50.43 50.40 50.42 44.7K
16:45 50.41 50.42 50.40 50.40 31.9K
16:50 50.40 50.41 50.36 50.38 68.3K
16:55 50.38 50.40 50.31 50.40 99.2K
17:00 50.30 50.30 50.30 50.30 898.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 50.46 51.15 50.46 51.15 3.9M
2025-09-29 50.29 50.67 50.26 50.41 4.2M
2025-09-26 50.33 50.77 50.29 50.29 2.8M
2025-09-25 50.34 50.67 50.23 50.27 2.3M
2025-09-24 50.51 50.55 50.26 50.34 2.8M
2025-09-23 50.30 50.80 50.08 50.57 2.3M
2025-09-22 50.49 50.76 50.30 50.30 5.0M
2025-09-19 51.20 51.20 50.47 50.47 10.3M
2025-09-18 51.41 51.50 51.20 51.23 2.7M
2025-09-17 51.74 51.74 51.39 51.47 2.7M
2025-09-16 51.50 51.70 51.37 51.53 2.8M
2025-09-15 51.68 51.78 51.37 51.40 3.0M
2025-09-12 52.60 52.64 51.76 51.79 3.4M
2025-09-11 52.95 53.24 52.40 52.57 3.2M
2025-09-10 50.88 52.87 50.88 52.73 8.4M
2025-09-09 50.98 51.00 50.65 50.88 3.1M
2025-09-08 51.00 51.00 50.61 50.85 2.5M
2025-09-05 50.58 50.97 50.58 50.81 3.4M
2025-09-04 50.38 50.68 50.35 50.54 1.9M
2025-09-03 50.59 50.62 50.38 50.40 2.3M
2025-09-02 50.20 50.74 50.20 50.71 2.5M
2025-09-01 50.64 50.64 50.12 50.20 1.8M
2025-08-29 50.70 50.70 50.28 50.52 3.1M
2025-08-28 50.31 50.45 50.24 50.33 3.2M
2025-08-27 49.70 50.22 49.70 50.17 2.2M
2025-08-26 50.00 50.25 49.80 50.02 4.2M
2025-08-25 51.00 51.00 50.13 50.33 4.8M
2025-08-22 50.57 50.83 50.52 50.81 2.8M
2025-08-21 50.30 50.65 50.07 50.60 3.7M
2025-08-20 49.87 50.21 49.75 50.00 3.2M
2025-08-19 49.55 49.98 49.37 49.86 3.6M
2025-08-18 50.50 50.50 49.57 49.60 3.7M
2025-08-15 50.20 50.62 49.80 49.90 3.8M
2025-08-14 51.00 51.00 50.30 50.49 4.8M
2025-08-13 51.11 51.30 50.75 51.30 5.6M
2025-08-12 50.63 50.82 50.20 50.81 4.3M
2025-08-11 50.62 50.85 50.20 50.60 3.6M
2025-08-08 49.84 50.83 49.82 50.59 7.7M
2025-08-07 48.96 49.85 48.96 49.61 6.5M
2025-08-06 48.28 48.87 48.08 48.85 3.3M
2025-08-05 48.00 48.46 47.99 48.24 4.3M
2025-08-04 47.56 47.99 47.32 47.89 3.0M
2025-08-01 47.62 48.14 47.60 47.60 4.6M
2025-07-31 47.96 48.19 47.91 47.91 4.1M
2025-07-30 48.56 48.56 48.02 48.26 5.5M
2025-07-29 48.56 48.79 48.38 48.60 2.9M
2025-07-28 49.11 49.12 48.56 48.66 3.6M
2025-07-25 48.68 49.08 48.45 49.06 5.2M
2025-07-24 48.35 49.21 48.16 49.21 7.2M
2025-07-23 47.55 48.14 47.35 48.13 5.8M
2025-07-22 47.31 47.35 46.86 47.25 4.1M
2025-07-21 47.08 47.77 47.05 47.26 3.6M
2025-07-18 46.80 47.05 46.75 46.99 4.2M
2025-07-17 46.23 46.68 46.23 46.68 4.4M
2025-07-16 46.02 46.17 45.96 46.12 2.0M
2025-07-15 46.28 46.29 46.03 46.09 3.5M
2025-07-14 46.14 46.30 46.12 46.29 3.0M
2025-07-11 45.50 46.36 45.49 45.99 5.1M
2025-07-10 45.63 45.88 45.60 45.82 3.3M
2025-07-09 45.61 45.76 45.45 45.65 3.9M
2025-07-08 45.74 45.88 45.37 45.73 4.7M
2025-07-07 45.25 45.67 45.05 45.67 5.1M
2025-07-04 45.19 45.28 45.05 45.21 2.9M
2025-07-03 44.85 44.95 44.65 44.95 3.8M
2025-07-02 45.08 45.17 44.73 44.85 3.4M
2025-07-01 44.93 45.28 44.93 45.11 3.6M
2025-06-30 44.94 45.00 44.75 44.91 3.0M
2025-06-27 44.59 44.86 44.50 44.86 4.5M
2025-06-26 44.55 44.61 44.26 44.42 4.8M
2025-06-25 44.31 44.80 44.31 44.60 4.0M
2025-06-24 43.89 44.33 43.89 44.30 4.3M
2025-06-23 43.30 43.87 43.02 43.86 4.3M
2025-06-20 43.93 44.07 43.88 43.88 4.7M
2025-06-19 44.00 44.13 43.87 43.93 3.1M
2025-06-18 44.25 44.30 44.01 44.23 2.2M
2025-06-17 44.37 44.53 44.20 44.46 2.7M
2025-06-16 44.15 44.28 43.98 44.16 4.7M
2025-06-13 44.20 44.45 44.10 44.45 4.7M
2025-06-12 44.67 45.03 44.65 44.67 3.2M
2025-06-11 45.06 45.12 44.64 44.87 4.7M
2025-06-10 45.37 45.46 45.05 45.15 3.1M
2025-06-09 45.08 45.55 45.05 45.49 3.7M
2025-06-06 45.03 45.12 44.93 45.12 2.5M
2025-06-05 45.00 45.02 44.71 45.02 2.9M
2025-06-04 44.62 45.01 44.61 45.01 3.8M
2025-06-03 44.76 44.88 44.44 44.80 4.9M
2025-06-02 44.90 45.09 44.55 44.86 5.6M
2025-05-30 44.97 44.97 44.50 44.72 21.8M
2025-05-29 45.14 45.14 44.73 44.99 4.2M
2025-05-28 44.78 45.15 44.69 45.15 5.2M
2025-05-27 44.45 44.53 44.30 44.53 2.7M
2025-05-26 44.36 44.44 44.07 44.28 2.1M
2025-05-23 44.45 44.51 44.21 44.46 4.4M
2025-05-22 44.00 44.20 43.76 44.19 5.2M
2025-05-21 44.09 44.18 43.75 44.13 4.7M
2025-05-20 44.60 44.60 44.35 44.38 2.8M
2025-05-19 44.50 44.75 44.30 44.30 4.8M
2025-05-16 44.50 44.66 44.36 44.60 4.9M
2025-05-15 44.80 45.00 44.52 44.95 8.6M
2025-05-14 44.35 44.44 43.90 44.10 4.6M
2025-05-13 44.20 44.59 43.97 44.08 7.0M
2025-05-09 43.25 43.84 43.09 43.57 4.8M
2025-05-08 43.00 43.72 42.93 43.09 6.1M
2025-05-07 42.70 42.95 42.68 42.76 4.7M
2025-05-06 43.00 43.05 42.68 42.99 2.6M
2025-05-05 43.28 43.30 42.80 42.88 3.1M
2025-05-02 42.84 42.85 42.50 42.70 4.4M
2025-04-30 42.55 42.70 42.19 42.45 5.3M
2025-04-29 41.95 42.73 41.95 42.08 5.4M
2025-04-28 42.30 42.40 42.05 42.30 2.7M
2025-04-25 42.50 42.50 41.73 42.35 4.8M
2025-04-24 43.10 43.14 42.34 42.34 5.6M
2025-04-23 42.27 43.00 42.15 42.88 8.0M
2025-04-22 41.42 42.38 41.25 41.85 4.7M
2025-04-21 40.98 41.70 40.98 41.42 3.3M
2025-04-17 40.06 40.88 39.71 40.83 5.3M
2025-04-16 40.09 40.15 39.39 40.10 4.6M
2025-04-15 39.20 39.96 38.96 39.96 5.5M
2025-04-14 39.00 39.30 38.60 38.81 6.2M
2025-04-11 37.90 38.43 37.61 38.13 10.5M
2025-04-10 40.99 41.59 38.99 39.67 15.9M
2025-04-09 37.66 37.86 36.73 37.16 14.8M
2025-04-08 39.00 40.00 37.81 38.00 21.2M
2025-04-07 37.10 40.35 36.30 39.28 21.6M
2025-04-04 44.34 44.68 43.17 43.30 18.7M
2025-04-03 45.01 46.02 45.01 45.52 7.3M
2025-04-02 45.71 46.19 45.52 46.04 6.2M
2025-04-01 45.62 46.19 45.48 46.11 6.3M
2025-03-28 46.80 46.97 46.40 46.47 2.9M
2025-03-27 46.46 46.65 46.21 46.58 4.3M
2025-03-26 46.40 46.49 46.15 46.39 3.7M
2025-03-25 45.79 46.54 45.60 46.05 5.3M
2025-03-24 45.49 45.62 45.31 45.49 2.9M
2025-03-21 45.10 45.51 45.01 45.31 6.7M
2025-03-20 45.32 45.50 45.21 45.40 3.5M
2025-03-19 45.40 45.64 45.16 45.20 3.1M
2025-03-18 44.60 45.20 44.54 45.03 3.8M
2025-03-17 44.58 44.70 44.30 44.36 3.5M
2025-03-14 44.00 44.39 44.00 44.25 3.8M
2025-03-13 44.00 44.44 43.92 44.10 5.7M
2025-03-12 44.20 44.75 44.02 44.46 4.9M
2025-03-11 44.81 45.04 44.04 44.23 12.6M
2025-03-10 45.78 46.13 45.77 45.85 4.8M
2025-03-07 45.47 46.24 45.46 45.98 3.9M
2025-03-06 45.92 46.28 45.80 45.96 4.3M
2025-03-05 45.40 45.84 45.40 45.62 4.7M
2025-03-04 45.70 45.82 45.50 45.53 3.0M
2025-03-03 45.75 46.20 45.73 45.77 5.1M
2025-02-28 46.20 46.32 45.81 45.90 8.8M
2025-02-27 46.66 46.77 46.42 46.61 5.0M
2025-02-26 46.30 46.85 46.30 46.67 4.1M
2025-02-25 46.20 46.73 46.20 46.55 5.5M
2025-02-24 46.85 46.85 46.18 46.35 3.9M
2025-02-21 46.20 46.80 46.17 46.62 5.8M
2025-02-20 45.90 46.09 45.77 46.08 4.8M
2025-02-19 46.00 46.19 45.76 46.04 5.4M
2025-02-18 45.01 45.91 45.01 45.80 5.0M
2025-02-17 44.99 45.03 44.85 45.00 2.5M
2025-02-14 44.88 44.96 44.80 44.84 4.1M
2025-02-13 45.00 45.10 44.88 45.06 3.9M
2025-02-12 45.21 45.22 44.75 44.96 5.0M
2025-02-11 45.75 45.85 44.73 44.85 7.1M
2025-02-10 45.60 46.50 45.31 45.38 8.5M
2025-02-07 44.30 44.80 44.30 44.68 3.8M
2025-02-06 44.62 44.71 44.25 44.32 3.7M
2025-02-05 44.65 44.69 44.20 44.32 3.0M
2025-02-04 44.97 44.97 44.31 44.42 4.2M
2025-02-03 44.03 44.65 43.88 44.31 4.5M
2025-01-31 44.65 45.08 44.38 44.61 7.7M
2025-01-28 43.84 44.18 43.71 43.73 4.0M
2025-01-27 43.50 43.64 43.35 43.60 3.6M
2025-01-24 43.51 43.72 43.51 43.51 3.1M
2025-01-23 43.35 43.93 43.35 43.81 4.0M
2025-01-22 43.30 43.56 43.29 43.32 5.0M
2025-01-21 43.40 43.65 43.12 43.53 4.5M
2025-01-20 43.81 43.84 43.40 43.62 3.5M
2025-01-17 43.63 43.87 43.55 43.85 4.3M
2025-01-16 44.00 44.08 43.50 43.78 3.7M
2025-01-15 43.65 43.83 43.37 43.50 6.4M
2025-01-14 43.81 43.93 43.64 43.90 3.9M
2025-01-13 44.00 44.30 43.80 44.07 4.0M
2025-01-10 44.56 44.80 43.95 44.13 6.3M
2025-01-09 44.76 45.09 44.75 45.00 3.6M
2025-01-08 44.95 45.44 44.79 45.44 6.5M
2025-01-07 44.14 44.50 44.07 44.50 4.0M
2025-01-06 43.86 44.10 43.66 43.95 3.1M
2025-01-03 44.06 44.19 43.52 43.62 2.5M
2025-01-02 43.69 44.00 43.66 43.96 1.6M