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
2024-12-31 43.78 43.95 43.62 43.72 1.3M
2024-12-30 43.55 43.85 43.48 43.85 2.3M
2024-12-27 43.80 43.83 43.46 43.55 1.4M
2024-12-26 43.60 43.64 43.40 43.54 0.6M
2024-12-24 43.40 43.63 43.22 43.60 0.8M
2024-12-23 42.95 43.52 42.72 43.36 2.1M
2024-12-20 43.24 43.40 42.82 42.82 5.0M
2024-12-19 43.18 43.72 43.02 43.40 3.8M
2024-12-18 44.20 44.21 43.37 43.37 4.3M
2024-12-17 44.21 44.30 44.14 44.21 4.4M
2024-12-16 43.74 44.33 43.74 44.31 4.7M
2024-12-13 43.78 43.98 43.69 43.74 2.9M
2024-12-12 43.41 43.82 43.24 43.80 3.9M
2024-12-11 43.72 43.89 43.65 43.68 4.1M
2024-12-10 43.68 44.18 43.67 44.00 2.9M
2024-12-09 43.46 43.85 43.46 43.65 2.3M
2024-12-06 43.99 44.24 43.60 43.68 4.1M
2024-12-05 44.25 44.95 44.15 44.26 6.0M
2024-12-04 43.75 44.07 43.59 43.82 3.4M
2024-12-03 42.84 43.73 42.77 43.51 6.7M
2024-12-02 42.73 42.83 42.41 42.55 2.8M
2024-11-29 41.92 42.43 41.92 42.43 3.0M
2024-11-28 42.15 42.25 41.83 42.25 6.7M
2024-11-27 42.01 42.18 41.77 41.85 3.7M
2024-11-26 42.22 42.28 41.71 41.71 5.8M
2024-11-25 42.58 42.69 42.23 42.25 8.8M
2024-11-22 42.70 42.70 42.27 42.33 2.8M
2024-11-21 42.42 42.74 42.40 42.56 4.2M
2024-11-20 42.78 42.78 42.21 42.21 3.0M
2024-11-19 42.42 42.68 42.42 42.57 4.8M
2024-11-18 42.45 42.86 42.31 42.40 4.1M
2024-11-15 42.80 42.95 42.58 42.94 4.2M
2024-11-14 42.48 43.02 42.11 43.02 7.2M
2024-11-13 41.70 42.83 41.70 42.78 5.4M
2024-11-12 42.46 42.53 42.10 42.34 6.3M
2024-11-11 42.70 42.98 41.80 42.75 6.1M
2024-11-08 41.98 42.40 41.73 42.40 8.1M
2024-11-07 40.01 41.90 39.91 41.70 16.7M
2024-11-06 38.82 39.19 38.81 39.15 4.5M
2024-11-05 38.76 39.15 38.71 39.09 3.2M
2024-11-04 39.20 39.25 38.98 39.06 3.8M
2024-11-01 38.50 38.78 38.46 38.75 5.3M
2024-10-30 39.00 39.16 38.50 38.66 6.5M
2024-10-29 39.10 39.33 39.08 39.29 4.2M
2024-10-28 39.08 39.33 39.03 39.08 3.0M
2024-10-25 39.03 39.23 38.96 39.15 2.3M
2024-10-24 39.50 39.57 39.23 39.30 3.9M
2024-10-23 38.93 39.29 38.91 39.18 3.4M
2024-10-22 39.13 39.24 38.98 38.98 2.5M
2024-10-21 39.66 39.66 39.15 39.16 4.1M
2024-10-18 39.64 39.70 39.45 39.70 4.1M
2024-10-17 39.45 39.65 39.30 39.52 6.2M
2024-10-16 39.63 39.63 39.00 39.00 5.6M
2024-10-15 39.43 39.65 39.20 39.40 4.5M
2024-10-14 38.94 39.15 38.79 39.13 2.7M
2024-10-11 38.99 39.07 38.69 38.69 3.2M
2024-10-10 38.87 39.18 38.61 38.74 3.8M
2024-10-09 38.80 38.85 38.50 38.80 4.4M
2024-10-08 38.55 38.72 38.01 38.35 3.8M
2024-10-07 38.34 38.82 38.22 38.36 3.2M
2024-10-04 37.90 38.04 37.78 38.04 2.6M
2024-10-03 37.90 38.15 37.82 37.84 4.0M
2024-10-02 38.00 38.10 37.65 37.77 3.2M
2024-10-01 38.20 38.35 37.83 37.89 3.5M
2024-09-30 37.50 38.09 37.48 38.05 6.2M
2024-09-27 37.93 38.01 37.43 37.60 7.6M
2024-09-26 38.00 38.60 37.95 38.30 4.7M
2024-09-25 38.70 38.75 38.09 38.37 5.9M
2024-09-24 39.50 39.55 38.83 38.83 7.8M
2024-09-23 39.00 39.70 38.95 39.46 5.1M
2024-09-20 38.60 39.00 38.60 39.00 7.3M
2024-09-19 38.10 38.50 38.02 38.50 6.3M
2024-09-18 37.70 38.10 37.65 38.10 3.9M
2024-09-17 38.10 38.18 37.95 38.00 5.2M
2024-09-16 37.94 38.00 37.51 38.00 2.4M
2024-09-13 37.85 38.05 37.82 37.94 6.0M
2024-09-12 38.00 38.00 37.61 37.80 7.2M
2024-09-11 37.49 37.50 37.15 37.29 5.3M
2024-09-10 37.25 37.39 36.95 37.18 4.7M
2024-09-09 36.50 37.20 36.45 37.19 5.1M
2024-09-06 36.71 36.71 36.41 36.53 2.8M
2024-09-05 36.67 36.80 36.31 36.65 2.7M
2024-09-04 36.31 36.68 36.30 36.60 3.9M
2024-09-03 36.90 37.25 36.87 37.25 4.5M
2024-09-02 36.44 36.89 36.40 36.80 4.0M
2024-08-30 36.00 36.36 35.81 36.36 8.3M
2024-08-29 35.68 35.93 35.52 35.81 2.9M
2024-08-28 35.90 35.99 35.53 35.68 2.3M
2024-08-27 35.95 35.95 35.68 35.90 2.2M
2024-08-26 35.80 36.03 35.55 35.81 2.7M
2024-08-23 35.47 35.99 35.42 35.89 3.1M
2024-08-22 35.68 35.79 35.43 35.55 3.6M
2024-08-21 36.10 36.10 35.62 35.78 1.9M
2024-08-20 35.70 36.00 35.56 35.85 2.6M
2024-08-19 36.20 36.24 35.37 35.62 3.3M
2024-08-16 35.60 35.70 35.38 35.56 4.5M
2024-08-15 34.45 34.96 34.38 34.76 5.1M
2024-08-14 34.45 34.72 34.40 34.61 6.2M
2024-08-13 34.00 34.26 33.87 34.12 5.2M
2024-08-12 34.27 34.56 33.95 33.98 6.7M
2024-08-08 33.51 33.64 33.25 33.57 5.3M
2024-08-07 33.05 34.03 32.90 33.65 11.4M
2024-08-06 33.50 33.72 32.70 32.75 12.1M
2024-08-05 34.18 34.18 32.81 33.27 19.0M
2024-08-02 35.50 35.56 35.31 35.31 8.6M
2024-08-01 36.71 36.71 35.96 35.98 4.8M
2024-07-31 36.54 36.82 36.52 36.59 3.0M
2024-07-30 36.45 36.69 36.36 36.56 4.4M
2024-07-29 36.33 36.70 36.32 36.33 2.8M
2024-07-26 36.64 36.64 36.16 36.24 4.1M
2024-07-25 36.78 36.78 36.42 36.54 3.9M
2024-07-24 36.70 36.79 36.52 36.74 3.0M
2024-07-23 36.50 36.75 36.44 36.75 4.2M
2024-07-22 36.65 36.67 36.20 36.20 6.0M
2024-07-19 36.60 36.70 36.41 36.69 6.8M
2024-07-18 37.00 37.09 36.81 36.90 5.0M
2024-07-17 37.07 37.28 37.06 37.28 4.7M
2024-07-16 37.75 37.90 37.35 37.36 5.9M
2024-07-15 38.00 38.09 37.79 37.90 2.5M
2024-07-12 38.30 38.32 37.69 37.93 7.0M
2024-07-11 38.25 38.55 38.11 38.38 6.6M
2024-07-10 37.70 38.15 37.68 38.15 10.5M
2024-07-09 37.40 37.55 37.20 37.40 3.3M
2024-07-08 37.34 37.53 37.13 37.18 4.2M
2024-07-05 37.93 38.05 37.41 37.42 2.9M
2024-07-04 38.10 38.12 37.82 37.98 4.2M
2024-07-03 37.30 38.17 37.20 37.96 7.0M
2024-07-02 36.32 37.10 36.19 37.10 8.3M
2024-07-01 35.90 36.12 35.79 36.12 2.9M
2024-06-28 36.05 36.17 35.78 35.79 5.0M
2024-06-27 35.56 36.05 35.52 36.05 7.2M
2024-06-26 35.77 35.77 35.59 35.69 2.6M
2024-06-25 35.60 35.83 35.58 35.65 4.3M
2024-06-24 35.35 35.54 35.35 35.54 2.9M
2024-06-21 35.65 35.68 35.45 35.45 5.4M
2024-06-20 35.46 35.61 35.36 35.47 2.0M
2024-06-19 35.50 35.67 35.47 35.47 2.6M
2024-06-18 35.70 35.70 35.40 35.50 2.8M
2024-06-14 35.60 35.79 35.48 35.48 2.5M
2024-06-13 35.85 35.88 35.73 35.84 3.1M
2024-06-12 35.60 35.80 35.58 35.65 3.3M
2024-06-11 35.82 35.84 35.45 35.55 2.7M
2024-06-10 35.81 35.84 35.54 35.63 2.8M
2024-06-07 35.72 35.74 35.50 35.52 3.3M
2024-06-06 35.85 35.89 35.46 35.50 4.4M
2024-06-05 35.68 35.73 35.35 35.36 5.5M
2024-06-04 36.08 36.10 35.71 35.83 3.2M
2024-06-03 36.08 36.15 35.89 36.07 3.1M
2024-05-31 35.70 35.99 35.56 35.99 10.2M
2024-05-30 35.55 35.70 35.40 35.62 3.0M
2024-05-29 35.84 35.84 35.69 35.69 3.8M
2024-05-28 35.75 35.90 35.71 35.78 2.2M
2024-05-27 35.80 35.95 35.71 35.85 1.7M
2024-05-24 35.59 35.88 35.59 35.87 3.1M
2024-05-23 35.70 35.86 35.50 35.85 4.0M
2024-05-21 35.80 35.81 35.51 35.68 2.4M
2024-05-20 35.70 35.84 35.63 35.80 2.3M
2024-05-17 35.64 35.70 35.45 35.70 3.4M
2024-05-16 35.50 35.69 35.43 35.55 4.3M
2024-05-15 35.32 35.48 35.22 35.31 3.3M
2024-05-14 35.44 35.46 35.25 35.46 3.0M
2024-05-13 35.25 35.50 35.19 35.37 2.7M
2024-05-10 35.23 35.53 35.21 35.40 3.1M
2024-05-09 35.24 35.29 34.99 35.28 3.9M
2024-05-08 35.98 35.99 35.64 35.71 4.9M
2024-05-07 35.95 35.98 35.74 35.93 3.5M
2024-05-06 35.65 35.81 35.35 35.81 3.6M
2024-05-03 35.85 35.90 35.55 35.64 5.5M
2024-05-02 35.86 36.00 35.30 35.55 9.2M
2024-04-30 34.80 34.98 34.53 34.90 3.5M
2024-04-29 34.70 34.80 34.38 34.78 4.9M
2024-04-26 34.59 34.81 34.33 34.42 4.3M
2024-04-25 34.10 34.50 33.90 34.45 5.3M
2024-04-24 34.78 34.78 34.20 34.38 7.3M
2024-04-23 34.67 34.69 34.22 34.62 5.6M
2024-04-22 33.00 34.40 32.85 34.07 6.6M
2024-04-19 33.32 33.32 32.78 33.10 5.0M
2024-04-18 32.73 33.18 32.69 33.14 6.1M
2024-04-17 32.48 32.86 32.28 32.70 5.4M
2024-04-16 32.48 32.62 32.23 32.31 5.6M
2024-04-15 32.55 32.70 32.34 32.40 5.4M
2024-04-12 32.84 32.89 32.73 32.84 3.1M
2024-04-11 32.30 32.76 32.29 32.73 5.5M
2024-04-09 32.33 32.69 32.29 32.54 3.4M
2024-04-08 32.15 32.43 32.15 32.32 4.6M
2024-04-05 32.60 32.60 32.19 32.27 4.3M
2024-04-04 32.98 33.17 32.92 33.02 4.8M
2024-04-03 32.73 32.86 32.64 32.81 4.3M
2024-04-02 32.65 32.94 32.58 32.91 3.9M
2024-04-01 32.73 32.99 32.54 32.65 3.4M
2024-03-28 33.09 33.25 32.71 32.76 6.3M
2024-03-27 33.00 33.30 32.85 33.30 9.1M
2024-03-26 32.39 32.84 32.33 32.80 5.3M
2024-03-25 32.57 32.59 32.24 32.27 5.2M
2024-03-22 32.46 32.57 32.29 32.57 4.9M
2024-03-21 32.09 32.51 31.99 32.42 7.1M
2024-03-20 31.71 31.86 31.60 31.76 3.1M
2024-03-19 31.77 31.82 31.65 31.80 3.6M
2024-03-18 31.58 31.77 31.52 31.73 3.1M
2024-03-15 31.27 31.55 31.23 31.52 7.4M
2024-03-14 31.05 31.50 31.00 31.47 7.1M
2024-03-13 30.73 31.06 30.65 30.85 7.0M
2024-03-12 30.69 30.73 30.41 30.46 2.8M
2024-03-11 30.81 30.82 30.50 30.55 3.2M
2024-03-08 30.80 30.86 30.64 30.68 3.8M
2024-03-07 30.55 30.75 30.55 30.71 3.5M
2024-03-06 30.55 30.73 30.46 30.54 5.8M
2024-03-05 30.50 30.52 30.32 30.36 2.8M
2024-03-04 30.36 30.50 30.33 30.38 3.0M
2024-03-01 30.46 30.86 30.28 30.50 4.8M
2024-02-29 30.58 30.68 30.30 30.30 4.6M
2024-02-28 30.46 30.48 30.35 30.41 4.8M
2024-02-27 30.64 30.70 30.25 30.46 3.0M
2024-02-26 30.46 30.53 30.25 30.46 4.6M
2024-02-23 30.83 30.86 30.66 30.76 4.7M
2024-02-22 30.80 30.89 30.66 30.86 5.3M
2024-02-21 30.84 31.06 30.77 30.86 4.0M
2024-02-20 31.03 31.07 30.83 31.06 3.6M
2024-02-19 30.86 31.15 30.82 31.03 4.5M
2024-02-16 30.46 30.91 30.30 30.79 8.0M
2024-02-15 29.77 30.36 29.66 30.30 7.9M
2024-02-14 29.18 29.69 29.10 29.61 6.4M
2024-02-13 29.73 29.73 29.23 29.54 5.1M
2024-02-09 29.57 29.58 29.36 29.58 2.6M
2024-02-08 29.77 29.81 29.48 29.51 6.0M
2024-02-07 29.09 29.63 29.07 29.50 11.8M
2024-02-06 28.91 28.91 28.76 28.77 5.3M
2024-02-05 28.93 29.02 28.82 28.96 4.8M
2024-02-02 29.15 29.42 29.05 29.29 4.1M
2024-02-01 29.09 29.09 28.86 28.94 3.9M
2024-01-31 28.87 29.05 28.85 28.98 5.3M
2024-01-30 29.06 29.13 28.87 28.93 4.4M
2024-01-29 29.18 29.34 28.99 28.99 2.1M
2024-01-26 29.11 29.31 29.05 29.18 3.7M
2024-01-25 29.06 29.07 28.93 29.02 3.0M
2024-01-24 28.77 28.96 28.73 28.95 3.7M
2024-01-23 29.05 29.11 28.88 28.92 4.7M
2024-01-22 29.00 29.10 28.96 29.00 4.2M
2024-01-19 29.20 29.24 28.99 29.14 3.4M
2024-01-18 28.80 29.02 28.76 29.01 4.4M
2024-01-17 29.23 29.30 28.92 28.94 7.4M
2024-01-16 29.56 29.70 29.28 29.40 4.8M
2024-01-15 29.72 29.86 29.66 29.71 1.3M
2024-01-12 29.78 29.81 29.48 29.65 3.2M
2024-01-11 29.83 29.86 29.57 29.75 3.0M
2024-01-10 29.77 29.81 29.36 29.56 4.1M
2024-01-09 29.77 29.99 29.77 29.88 2.7M
2024-01-08 30.14 30.22 29.65 29.86 2.5M
2024-01-05 29.81 30.09 29.75 29.91 3.1M
2024-01-04 30.06 30.14 29.56 29.76 3.1M
2024-01-03 30.07 30.16 29.86 29.93 2.6M
2024-01-02 30.37 30.58 30.18 30.26 1.9M