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
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 29.30 29.35 29.23 29.25 1.0M
2021-12-30 29.30 29.37 29.24 29.25 1.8M
2021-12-29 29.33 29.37 29.27 29.35 1.1M
2021-12-28 29.19 29.33 29.13 29.33 1.7M
2021-12-27 29.19 29.24 29.10 29.10 0.7M
2021-12-24 29.17 29.20 29.08 29.20 1.2M
2021-12-23 29.15 29.16 28.98 29.10 2.1M
2021-12-22 28.88 29.00 28.88 29.00 2.7M
2021-12-21 28.96 28.99 28.63 28.78 3.0M
2021-12-20 29.00 29.04 28.69 28.79 4.2M
2021-12-17 28.79 29.15 28.77 29.05 6.1M
2021-12-16 28.57 28.97 28.52 28.95 5.0M
2021-12-15 28.53 28.65 28.39 28.57 3.1M
2021-12-14 28.37 28.53 28.33 28.51 2.6M
2021-12-13 28.82 28.98 28.49 28.51 2.8M
2021-12-10 28.57 28.71 28.49 28.57 2.9M
2021-12-09 28.74 28.74 28.49 28.61 2.4M
2021-12-08 28.68 28.71 28.49 28.65 5.2M
2021-12-07 28.63 28.75 28.48 28.71 4.4M
2021-12-06 28.28 28.70 28.24 28.49 3.8M
2021-12-03 28.03 28.32 27.99 28.18 4.7M
2021-12-02 27.67 28.39 27.63 28.25 5.8M
2021-12-01 26.94 28.17 26.87 28.10 8.4M
2021-11-30 27.62 27.80 26.75 26.75 17.4M
2021-11-29 27.80 27.98 27.55 27.57 11.1M
2021-11-26 28.57 28.65 28.01 28.27 6.2M
2021-11-25 28.55 28.85 28.50 28.75 3.3M
2021-11-24 29.17 29.17 28.93 29.00 2.1M
2021-11-23 29.19 29.19 28.95 29.00 2.3M
2021-11-22 29.28 29.28 29.00 29.13 3.1M
2021-11-19 29.08 29.26 28.92 29.08 4.1M
2021-11-18 28.95 29.17 28.85 29.08 3.4M
2021-11-17 28.76 28.91 28.63 28.84 3.5M
2021-11-16 28.57 28.83 28.50 28.69 3.8M
2021-11-15 28.61 28.86 28.60 28.83 2.6M
2021-11-12 28.83 28.92 28.68 28.69 3.9M
2021-11-11 28.57 28.91 28.57 28.86 3.9M
2021-11-10 28.92 28.94 28.64 28.74 3.2M
2021-11-09 29.24 29.26 28.88 28.92 4.0M
2021-11-08 28.97 29.19 28.94 29.19 4.2M
2021-11-05 28.99 28.99 28.81 28.91 4.1M
2021-11-03 28.99 28.99 28.72 28.84 2.7M
2021-11-02 28.79 28.83 28.61 28.74 3.3M
2021-11-01 28.65 28.65 28.39 28.54 2.9M
2021-10-29 28.45 28.60 28.23 28.23 5.1M
2021-10-28 28.60 28.71 28.28 28.31 5.9M
2021-10-27 28.39 28.52 28.27 28.44 3.3M
2021-10-26 28.19 28.31 27.98 28.24 2.8M
2021-10-25 28.20 28.29 28.12 28.20 2.4M
2021-10-22 28.04 28.14 27.97 28.09 3.2M
2021-10-21 28.15 28.16 27.94 27.96 2.5M
2021-10-20 28.21 28.21 27.95 28.05 3.3M
2021-10-19 27.58 27.96 27.53 27.96 7.6M
2021-10-18 27.35 27.37 27.22 27.29 2.5M
2021-10-15 27.42 27.47 27.23 27.23 3.8M
2021-10-14 27.09 27.29 26.89 27.24 3.3M
2021-10-13 27.13 27.37 27.04 27.31 5.4M
2021-10-12 26.92 27.00 26.76 26.98 5.4M
2021-10-11 27.21 27.28 27.04 27.09 3.1M
2021-10-08 27.38 27.38 27.19 27.25 2.4M
2021-10-07 27.25 27.36 27.15 27.28 5.3M
2021-10-06 27.24 27.27 26.92 27.12 3.9M
2021-10-05 27.12 27.13 26.86 27.07 4.0M
2021-10-04 27.04 27.21 27.01 27.17 3.4M
2021-10-01 26.95 27.04 26.78 26.84 3.8M
2021-09-30 27.11 27.24 27.00 27.15 4.4M
2021-09-29 26.98 27.09 26.75 26.96 5.7M
2021-09-28 26.77 27.05 26.73 26.83 4.2M
2021-09-27 26.41 26.94 26.37 26.86 5.7M
2021-09-24 26.62 26.63 26.28 26.28 5.0M
2021-09-23 26.26 26.64 26.26 26.46 4.1M
2021-09-22 26.42 26.46 26.13 26.24 5.1M
2021-09-21 26.56 26.66 26.50 26.55 5.6M
2021-09-20 26.99 27.03 26.64 26.66 5.7M
2021-09-17 26.82 27.09 26.80 27.09 6.1M
2021-09-16 26.97 27.06 26.92 26.94 1.6M
2021-09-15 26.97 27.04 26.86 26.93 3.8M
2021-09-14 27.28 27.28 27.11 27.17 2.5M
2021-09-13 27.17 27.22 26.98 27.12 1.8M
2021-09-10 27.20 27.31 27.02 27.26 3.8M
2021-09-09 26.85 27.12 26.77 27.08 3.7M
2021-09-08 27.03 27.18 26.87 26.92 4.5M
2021-09-07 27.00 27.23 26.91 27.23 2.4M
2021-09-06 26.92 27.25 26.88 27.21 3.0M
2021-09-03 27.00 27.02 26.87 26.97 1.5M
2021-09-02 27.17 27.18 26.80 26.95 3.5M
2021-09-01 26.78 27.10 26.78 27.07 3.4M
2021-08-31 27.04 27.05 26.77 26.84 9.0M
2021-08-30 27.09 27.31 27.04 27.22 3.1M
2021-08-27 26.94 27.06 26.88 26.95 3.8M
2021-08-26 27.31 27.36 27.13 27.31 3.3M
2021-08-25 27.14 27.20 26.88 27.01 1.9M
2021-08-24 27.13 27.13 26.94 26.97 2.7M
2021-08-23 27.21 27.21 26.86 26.92 2.8M
2021-08-20 27.02 27.13 26.87 27.01 2.6M
2021-08-19 27.13 27.17 26.73 26.79 5.7M
2021-08-18 27.18 27.64 27.18 27.24 3.0M
2021-08-17 27.31 27.51 27.15 27.29 4.2M
2021-08-16 27.47 27.58 27.36 27.46 2.0M
2021-08-13 27.79 27.79 27.49 27.74 4.0M
2021-08-12 28.15 28.20 27.91 27.97 1.9M
2021-08-11 28.40 28.42 27.89 28.01 3.4M
2021-08-10 27.98 28.37 27.97 28.37 6.8M
2021-08-06 27.61 27.91 27.54 27.76 5.0M
2021-08-05 27.58 27.71 27.49 27.58 5.1M
2021-08-04 27.08 27.53 27.00 27.38 5.9M
2021-08-03 27.09 27.09 26.76 27.05 4.1M
2021-08-02 27.45 27.47 26.91 27.19 2.8M
2021-07-30 27.36 27.56 27.23 27.23 6.1M
2021-07-29 27.13 27.31 26.97 27.31 6.4M
2021-07-28 26.93 26.94 26.62 26.93 4.4M
2021-07-27 26.91 27.11 26.75 26.77 3.7M
2021-07-26 27.05 27.05 26.70 26.86 2.1M
2021-07-23 26.98 27.12 26.84 27.05 2.0M
2021-07-22 26.84 27.13 26.43 27.04 5.6M
2021-07-21 26.69 26.74 26.43 26.58 5.0M
2021-07-19 26.44 26.69 26.41 26.49 4.8M
2021-07-16 26.77 26.97 26.56 26.97 2.2M
2021-07-15 26.88 26.99 26.71 26.76 2.4M
2021-07-14 27.16 27.20 26.83 26.88 3.3M
2021-07-13 27.13 27.29 27.03 27.16 5.2M
2021-07-12 26.78 26.83 26.60 26.81 2.8M
2021-07-09 26.45 26.69 26.39 26.56 5.3M
2021-07-08 26.89 26.99 26.43 26.45 6.7M
2021-07-07 27.37 27.37 26.82 26.94 6.9M
2021-07-06 27.00 27.65 26.97 27.64 9.5M
2021-07-05 26.88 26.94 26.74 26.86 1.2M
2021-07-02 27.06 27.09 26.79 26.94 4.1M
2021-07-01 26.90 26.97 26.76 26.87 3.2M
2021-06-30 26.34 26.91 26.23 26.69 6.4M
2021-06-29 26.43 26.51 26.13 26.13 5.4M
2021-06-28 26.59 26.59 26.43 26.51 1.9M
2021-06-25 26.51 26.59 26.34 26.43 3.6M
2021-06-24 26.28 26.44 26.26 26.42 3.2M
2021-06-23 26.42 26.51 26.25 26.26 3.4M
2021-06-22 26.60 26.69 26.29 26.33 3.8M
2021-06-21 26.42 26.56 26.24 26.53 7.8M
2021-06-18 26.69 26.77 26.56 26.66 6.0M
2021-06-17 26.86 26.86 26.60 26.77 4.7M
2021-06-16 27.02 27.03 26.79 26.79 4.3M
2021-06-15 26.80 27.04 26.69 26.93 4.6M
2021-06-14 26.60 26.74 26.56 26.56 2.7M
2021-06-11 26.82 26.85 26.60 26.62 3.8M
2021-06-10 26.70 26.84 26.60 26.77 2.7M
2021-06-09 26.92 26.92 26.60 26.61 5.5M
2021-06-08 27.13 27.13 26.88 26.89 2.9M
2021-06-07 27.06 27.17 26.90 27.17 4.7M
2021-06-04 26.60 26.86 26.53 26.60 2.9M
2021-06-03 26.86 26.91 26.69 26.70 3.9M
2021-06-02 27.00 27.13 26.69 26.79 4.7M
2021-06-01 27.02 27.20 26.84 27.18 2.7M
2021-05-31 27.31 27.36 26.85 26.89 2.8M
2021-05-28 27.13 27.40 26.95 27.23 5.8M
2021-05-27 26.82 26.94 26.76 26.92 9.2M
2021-05-25 26.66 26.86 26.66 26.84 3.2M
2021-05-24 26.86 26.89 26.60 26.66 4.3M
2021-05-21 26.76 26.82 26.66 26.71 5.8M
2021-05-20 26.60 26.64 26.41 26.52 6.5M
2021-05-19 26.42 26.55 26.20 26.28 4.5M
2021-05-18 26.41 26.68 26.32 26.65 4.5M
2021-05-17 26.06 26.19 25.55 26.15 5.6M
2021-05-14 26.49 26.81 25.64 26.23 15.7M
2021-05-12 26.40 26.55 26.37 26.42 6.4M
2021-05-11 26.40 26.50 26.28 26.36 8.8M
2021-05-10 26.77 26.86 26.42 26.53 3.9M
2021-05-07 26.48 26.76 26.38 26.74 4.5M
2021-05-06 26.43 26.55 26.35 26.48 4.0M
2021-05-05 25.92 26.36 25.92 26.28 3.5M
2021-05-04 26.50 26.51 26.22 26.33 9.1M
2021-05-03 26.86 26.86 26.26 26.50 4.4M
2021-04-30 26.58 26.97 26.46 26.78 13.5M
2021-04-29 26.42 26.49 26.27 26.32 3.6M
2021-04-28 26.10 26.33 26.10 26.33 3.0M
2021-04-27 25.97 26.24 25.96 26.24 4.2M
2021-04-26 25.79 26.03 25.74 25.97 3.3M
2021-04-23 25.79 25.92 25.65 25.92 3.0M
2021-04-22 25.74 25.99 25.60 25.94 5.2M
2021-04-21 25.54 25.61 25.32 25.43 6.3M
2021-04-20 26.09 26.14 25.92 25.99 3.2M
2021-04-19 26.07 26.10 25.95 25.99 2.3M
2021-04-16 25.91 25.97 25.84 25.97 2.6M
2021-04-15 25.93 25.96 25.83 25.92 2.6M
2021-04-14 25.86 25.88 25.60 25.69 2.9M
2021-04-13 25.75 25.92 25.69 25.83 3.0M
2021-04-12 25.58 25.75 25.49 25.69 3.4M
2021-04-09 25.70 25.73 25.50 25.66 2.6M
2021-04-08 25.82 26.06 25.70 25.70 3.5M
2021-04-07 26.21 26.26 25.80 25.82 4.8M
2021-04-06 26.33 26.33 26.02 26.24 3.3M
2021-04-05 26.15 26.27 26.13 26.25 3.7M
2021-04-01 25.97 26.01 25.82 25.97 3.3M
2021-03-31 26.06 26.06 25.78 25.78 5.2M
2021-03-30 25.97 26.00 25.90 25.97 4.5M
2021-03-29 25.60 25.86 25.55 25.81 3.4M
2021-03-26 25.66 25.79 25.53 25.60 4.3M
2021-03-25 25.09 25.56 25.09 25.52 6.2M
2021-03-24 25.15 25.36 25.08 25.34 3.2M
2021-03-23 25.28 25.48 25.19 25.25 4.0M
2021-03-22 25.48 25.68 25.27 25.41 4.1M
2021-03-19 25.32 25.69 25.32 25.53 11.3M
2021-03-18 25.32 25.41 25.23 25.41 5.4M
2021-03-17 24.87 25.11 24.79 25.09 5.1M
2021-03-16 25.27 25.28 24.97 24.98 5.2M
2021-03-15 25.42 25.42 24.97 25.04 4.4M
2021-03-12 25.49 25.52 25.12 25.16 4.2M
2021-03-11 24.93 25.48 24.93 25.35 8.0M
2021-03-10 25.66 25.66 24.89 24.93 7.1M
2021-03-09 25.88 25.99 25.66 25.83 13.0M
2021-03-08 25.42 25.60 25.21 25.43 8.1M
2021-03-05 25.07 25.12 24.69 24.80 12.0M
2021-03-04 24.72 25.15 24.49 25.11 13.1M
2021-03-03 24.58 24.65 24.40 24.61 11.1M
2021-03-02 24.43 24.51 24.03 24.12 7.6M
2021-03-01 23.94 24.31 23.91 24.27 8.3M
2021-02-26 23.69 23.91 23.60 23.86 9.8M
2021-02-25 23.97 24.15 23.92 24.09 8.7M
2021-02-24 23.28 23.72 23.25 23.64 11.0M
2021-02-23 23.01 23.10 22.93 22.98 4.3M
2021-02-22 23.10 23.10 22.85 22.92 5.9M
2021-02-19 23.01 23.04 22.75 22.95 5.2M
2021-02-18 23.35 23.35 23.01 23.07 3.7M
2021-02-17 23.11 23.35 23.01 23.28 4.1M
2021-02-16 23.25 23.40 23.18 23.27 4.0M
2021-02-15 23.28 23.53 23.16 23.17 4.1M
2021-02-11 23.21 23.39 23.19 23.35 3.1M
2021-02-10 23.35 23.35 23.24 23.28 5.7M
2021-02-09 23.57 23.67 23.09 23.22 4.1M
2021-02-08 22.73 23.45 22.66 23.42 6.8M
2021-02-05 22.72 22.74 22.56 22.64 4.2M
2021-02-04 22.75 22.78 22.39 22.60 3.7M
2021-02-03 22.83 22.83 22.57 22.57 3.1M
2021-02-02 22.60 22.66 22.46 22.63 5.0M
2021-02-01 22.30 22.70 22.22 22.60 5.6M
2021-01-29 22.89 23.03 22.37 22.55 8.1M
2021-01-28 22.90 22.92 22.70 22.78 6.6M
2021-01-27 22.95 23.30 22.95 23.11 5.4M
2021-01-26 23.19 23.19 22.87 23.01 5.1M
2021-01-25 23.53 23.67 23.22 23.22 4.6M
2021-01-22 23.46 23.53 23.35 23.43 5.6M
2021-01-21 23.53 23.71 23.48 23.69 4.6M
2021-01-20 23.69 23.76 23.51 23.62 4.4M
2021-01-19 23.82 23.91 23.66 23.81 4.5M
2021-01-18 23.82 23.82 23.60 23.65 4.7M
2021-01-15 24.18 24.20 23.99 24.04 3.4M
2021-01-14 24.09 24.17 23.97 24.17 2.8M
2021-01-13 24.18 24.27 23.93 23.96 4.1M
2021-01-12 23.99 24.05 23.75 23.94 5.3M
2021-01-11 24.53 24.53 24.11 24.11 6.1M
2021-01-08 23.77 24.60 23.73 24.55 16.0M
2021-01-07 23.00 23.44 22.95 23.33 13.1M
2021-01-06 22.66 22.70 22.45 22.55 4.2M
2021-01-05 22.58 22.70 22.47 22.70 2.3M
2021-01-04 22.50 22.69 22.40 22.69 2.4M