DS3 JSC

DS3
🏛️ 越南 →
6,400.00
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
2021-12-31 9,400.00 9,600.00 9,400.00 9,600.00 0.0M
2021-12-30 9,500.00 9,600.00 9,400.00 9,500.00 0.0M
2021-12-29 9,400.00 9,600.00 9,400.00 9,500.00 0.0M
2021-12-28 9,600.00 9,600.00 9,400.00 9,400.00 0.0M
2021-12-27 9,700.00 9,700.00 9,400.00 9,500.00 0.0M
2021-12-24 9,200.00 9,600.00 9,200.00 9,600.00 0.0M
2021-12-23 9,300.00 9,400.00 9,200.00 9,400.00 0.1M
2021-12-22 9,200.00 9,400.00 9,200.00 9,300.00 0.0M
2021-12-21 9,200.00 9,500.00 9,200.00 9,400.00 0.0M
2021-12-20 9,300.00 9,400.00 9,200.00 9,300.00 0.0M
2021-12-17 9,600.00 9,600.00 9,100.00 9,500.00 0.1M
2021-12-16 9,400.00 9,600.00 9,200.00 9,600.00 0.1M
2021-12-15 10,000.00 10,000.00 9,400.00 9,700.00 0.0M
2021-12-14 9,400.00 9,900.00 9,400.00 9,900.00 0.3M
2021-12-13 8,900.00 9,600.00 8,900.00 9,400.00 0.2M
2021-12-10 8,900.00 9,000.00 8,800.00 8,900.00 0.0M
2021-12-09 8,900.00 9,000.00 8,800.00 8,800.00 0.0M
2021-12-08 8,800.00 9,000.00 8,800.00 9,000.00 0.0M
2021-12-07 8,800.00 9,000.00 8,700.00 8,900.00 0.0M
2021-12-06 8,800.00 9,000.00 8,800.00 8,800.00 0.0M
2021-12-03 8,900.00 9,100.00 8,900.00 9,000.00 0.0M
2021-12-02 9,000.00 9,100.00 9,000.00 9,100.00 0.0M
2021-12-01 8,900.00 9,000.00 8,800.00 9,000.00 0.0M
2021-11-30 9,000.00 9,100.00 8,900.00 8,900.00 0.0M
2021-11-29 9,000.00 9,000.00 8,700.00 9,000.00 0.1M
2021-11-26 9,200.00 9,200.00 9,000.00 9,100.00 0.0M
2021-11-25 9,000.00 9,300.00 8,900.00 9,100.00 0.0M
2021-11-24 9,000.00 9,100.00 9,000.00 9,000.00 0.1M
2021-11-23 9,300.00 9,300.00 8,900.00 9,000.00 0.1M
2021-11-22 9,400.00 9,400.00 9,100.00 9,100.00 0.1M
2021-11-19 9,200.00 9,500.00 9,000.00 9,400.00 0.1M
2021-11-18 9,200.00 9,300.00 9,000.00 9,300.00 0.1M
2021-11-17 9,000.00 9,100.00 8,900.00 9,000.00 0.1M
2021-11-16 9,000.00 9,200.00 8,900.00 9,000.00 0.1M
2021-11-15 9,500.00 9,500.00 9,000.00 9,200.00 0.1M
2021-11-12 8,800.00 9,000.00 8,800.00 8,800.00 0.1M
2021-11-11 8,800.00 8,800.00 8,600.00 8,800.00 0.1M
2021-11-10 8,600.00 9,100.00 8,500.00 8,800.00 0.1M
2021-11-09 8,600.00 8,700.00 8,600.00 8,600.00 0.0M
2021-11-08 8,800.00 8,800.00 8,500.00 8,600.00 0.0M
2021-11-05 8,600.00 8,800.00 8,300.00 8,800.00 0.1M
2021-11-04 8,400.00 8,800.00 8,300.00 8,800.00 0.2M
2021-11-03 8,800.00 8,800.00 8,400.00 8,500.00 0.2M
2021-11-02 8,600.00 9,000.00 8,500.00 8,800.00 0.2M
2021-11-01 8,200.00 8,600.00 8,200.00 8,500.00 0.2M
2021-10-29 8,200.00 8,200.00 8,000.00 8,100.00 0.2M
2021-10-28 8,000.00 8,300.00 8,000.00 8,300.00 0.2M
2021-10-27 7,900.00 8,000.00 7,600.00 8,000.00 0.1M
2021-10-26 7,700.00 8,200.00 7,600.00 8,000.00 0.1M
2021-10-25 7,600.00 7,700.00 7,500.00 7,700.00 0.2M
2021-10-22 7,500.00 7,700.00 7,500.00 7,600.00 0.1M
2021-10-21 7,700.00 7,700.00 7,400.00 7,500.00 0.1M
2021-10-20 7,200.00 7,600.00 7,200.00 7,600.00 0.3M
2021-10-19 7,000.00 7,200.00 6,900.00 7,100.00 0.1M
2021-10-18 6,900.00 7,100.00 6,900.00 7,000.00 0.2M
2021-10-15 6,900.00 7,000.00 6,900.00 6,900.00 0.1M
2021-10-14 6,800.00 7,000.00 6,800.00 7,000.00 0.1M
2021-10-13 6,900.00 7,000.00 6,800.00 6,800.00 0.1M
2021-10-12 7,100.00 7,100.00 6,900.00 7,000.00 0.0M
2021-10-11 7,100.00 7,300.00 7,000.00 7,000.00 0.1M
2021-10-08 7,300.00 7,300.00 6,900.00 7,000.00 0.2M
2021-10-07 7,100.00 7,400.00 7,100.00 7,300.00 0.1M
2021-10-06 7,100.00 7,100.00 7,000.00 7,100.00 0.0M
2021-10-05 7,000.00 7,100.00 6,900.00 7,000.00 0.1M
2021-10-04 6,800.00 7,100.00 6,700.00 7,100.00 0.1M
2021-10-01 7,000.00 7,000.00 6,800.00 6,900.00 0.1M
2021-09-30 6,900.00 7,300.00 6,800.00 7,000.00 0.1M
2021-09-29 6,900.00 7,000.00 6,700.00 6,900.00 0.1M
2021-09-28 6,500.00 7,000.00 6,400.00 7,000.00 0.1M
2021-09-27 6,900.00 6,900.00 6,600.00 6,600.00 0.4M
2021-09-24 7,000.00 7,200.00 6,900.00 6,900.00 0.5M
2021-09-23 7,700.00 7,700.00 7,100.00 7,100.00 0.3M
2021-09-22 8,000.00 8,000.00 7,400.00 7,700.00 0.4M
2021-09-21 6,900.00 7,400.00 6,800.00 7,400.00 0.8M
2021-09-20 6,800.00 7,000.00 6,700.00 6,800.00 0.2M
2021-09-17 6,600.00 6,900.00 6,500.00 6,800.00 0.3M
2021-09-16 6,700.00 6,700.00 6,500.00 6,700.00 0.3M
2021-09-15 6,800.00 7,000.00 6,700.00 6,700.00 0.2M
2021-09-14 6,600.00 7,000.00 6,500.00 6,900.00 0.6M
2021-09-13 6,000.00 6,400.00 6,000.00 6,400.00 0.8M
2021-09-10 5,900.00 6,000.00 5,800.00 5,900.00 0.1M
2021-09-09 5,900.00 6,000.00 5,700.00 5,900.00 0.1M
2021-09-08 5,900.00 6,000.00 5,800.00 5,900.00 0.1M
2021-09-07 6,200.00 6,200.00 5,900.00 5,900.00 0.1M
2021-09-06 5,700.00 6,200.00 5,700.00 6,200.00 0.3M
2021-09-01 5,600.00 5,800.00 5,600.00 5,700.00 0.1M
2021-08-31 5,800.00 5,800.00 5,600.00 5,600.00 0.1M
2021-08-30 5,600.00 5,800.00 5,600.00 5,800.00 0.2M
2021-08-27 5,500.00 5,600.00 5,400.00 5,600.00 0.1M
2021-08-26 5,500.00 5,600.00 5,500.00 5,500.00 0.1M
2021-08-25 5,500.00 5,500.00 5,400.00 5,400.00 0.1M
2021-08-24 5,600.00 5,600.00 5,400.00 5,500.00 0.1M
2021-08-23 5,600.00 5,600.00 5,500.00 5,600.00 0.0M
2021-08-20 5,700.00 5,700.00 5,500.00 5,600.00 0.1M
2021-08-19 5,600.00 5,700.00 5,500.00 5,700.00 0.0M
2021-08-18 5,500.00 5,700.00 5,500.00 5,600.00 0.1M
2021-08-17 5,700.00 5,700.00 5,500.00 5,500.00 0.0M
2021-08-16 5,600.00 5,700.00 5,600.00 5,600.00 0.1M
2021-08-13 5,700.00 5,700.00 5,600.00 5,700.00 0.0M
2021-08-12 5,600.00 5,800.00 5,600.00 5,700.00 0.0M
2021-08-11 5,500.00 5,700.00 5,400.00 5,600.00 0.1M
2021-08-10 5,500.00 5,600.00 5,500.00 5,600.00 0.0M
2021-08-09 5,500.00 5,600.00 5,400.00 5,600.00 0.1M
2021-08-06 5,400.00 5,500.00 5,400.00 5,500.00 0.0M
2021-08-05 5,300.00 5,500.00 5,200.00 5,400.00 0.1M
2021-08-04 5,300.00 5,500.00 5,300.00 5,400.00 0.1M
2021-08-03 5,200.00 5,300.00 5,200.00 5,200.00 0.0M
2021-08-02 5,400.00 5,400.00 5,200.00 5,300.00 0.0M
2021-07-30 5,300.00 5,400.00 5,200.00 5,400.00 0.0M
2021-07-29 5,500.00 5,500.00 5,300.00 5,300.00 0.0M
2021-07-28 5,200.00 5,500.00 5,200.00 5,500.00 0.1M
2021-07-27 5,100.00 5,300.00 5,100.00 5,300.00 0.0M
2021-07-26 5,500.00 5,500.00 5,000.00 5,200.00 0.1M
2021-07-23 6,100.00 6,100.00 5,500.00 5,500.00 0.2M
2021-07-22 6,000.00 6,100.00 5,800.00 6,100.00 0.0M
2021-07-21 6,300.00 6,300.00 5,900.00 6,000.00 0.1M
2021-07-20 5,995.75 5,995.75 5,814.06 5,814.06 0.1M
2021-07-19 6,268.29 6,268.29 5,995.75 6,086.60 0.1M
2021-07-16 6,177.44 6,449.98 6,086.60 6,268.29 0.3M
2021-07-15 5,723.22 6,086.60 5,723.22 6,086.60 0.1M
2021-07-14 5,814.06 5,904.91 5,723.22 5,814.06 0.0M
2021-07-13 5,723.22 5,814.06 5,723.22 5,814.06 0.1M
2021-07-12 5,814.06 5,904.91 5,632.37 5,723.22 0.1M
2021-07-09 5,814.06 5,814.06 5,632.37 5,814.06 0.1M
2021-07-08 5,814.06 5,814.06 5,723.22 5,814.06 0.1M
2021-07-07 5,723.22 5,814.06 5,632.37 5,814.06 0.1M
2021-07-06 5,723.22 5,904.91 5,723.22 5,723.22 0.1M
2021-07-05 5,904.91 5,904.91 5,723.22 5,723.22 0.2M
2021-07-02 5,904.91 5,904.91 5,723.22 5,904.91 0.1M
2021-07-01 5,814.06 5,904.91 5,723.22 5,904.91 0.1M
2021-06-30 5,723.22 5,904.91 5,632.37 5,814.06 0.1M
2021-06-29 5,814.06 5,814.06 5,723.22 5,814.06 0.1M
2021-06-28 5,723.22 5,814.06 5,632.37 5,814.06 0.1M
2021-06-25 5,723.22 5,814.06 5,632.37 5,723.22 0.0M
2021-06-24 5,632.37 5,723.22 5,632.37 5,632.37 0.2M
2021-06-23 5,723.22 5,814.06 5,632.37 5,632.37 0.2M
2021-06-22 5,814.06 5,904.91 5,723.22 5,814.06 0.1M
2021-06-21 5,814.06 5,814.06 5,723.22 5,814.06 0.0M
2021-06-18 5,541.53 5,814.06 5,541.53 5,814.06 0.1M
2021-06-17 5,541.53 5,632.37 5,450.68 5,541.53 0.0M
2021-06-16 5,632.37 5,723.22 5,541.53 5,632.37 0.0M
2021-06-15 5,723.22 5,723.22 5,541.53 5,723.22 0.0M
2021-06-14 5,541.53 5,632.37 5,541.53 5,632.37 0.1M
2021-06-11 5,632.37 5,723.22 5,541.53 5,541.53 0.1M
2021-06-10 5,723.22 5,723.22 5,541.53 5,723.22 0.0M
2021-06-09 5,632.37 5,723.22 5,632.37 5,723.22 0.0M
2021-06-08 5,723.22 5,814.06 5,632.37 5,632.37 0.1M
2021-06-07 5,814.06 5,814.06 5,632.37 5,723.22 0.0M
2021-06-04 5,814.06 5,904.91 5,723.22 5,814.06 0.1M
2021-06-03 5,723.22 5,814.06 5,632.37 5,814.06 0.2M
2021-06-02 5,632.37 5,723.22 5,541.53 5,723.22 0.0M
2021-06-01 5,541.53 5,723.22 5,450.68 5,723.22 0.1M
2021-05-31 5,814.06 5,904.91 5,541.53 5,723.22 0.1M
2021-05-28 5,814.06 5,814.06 5,541.53 5,814.06 0.0M
2021-05-27 5,814.06 5,904.91 5,632.37 5,814.06 0.1M
2021-05-26 5,904.91 5,904.91 5,541.53 5,723.22 0.1M
2021-05-25 5,814.06 5,904.91 5,632.37 5,904.91 0.0M
2021-05-24 5,632.37 5,995.75 5,632.37 5,814.06 0.1M
2021-05-21 5,450.68 5,632.37 5,178.15 5,632.37 0.1M
2021-05-20 5,450.68 5,541.53 5,359.84 5,450.68 0.0M
2021-05-19 5,541.53 5,541.53 5,359.84 5,450.68 0.0M
2021-05-18 5,450.68 5,541.53 5,359.84 5,541.53 0.0M
2021-05-17 5,632.37 5,723.22 5,450.68 5,450.68 0.0M
2021-05-14 5,359.84 5,541.53 5,359.84 5,541.53 0.1M
2021-05-13 5,541.53 5,541.53 5,450.68 5,450.68 0.0M
2021-05-12 5,541.53 5,632.37 5,450.68 5,541.53 0.0M
2021-05-11 5,541.53 5,632.37 5,359.84 5,541.53 0.1M
2021-05-10 5,450.68 5,632.37 5,450.68 5,541.53 0.1M
2021-05-07 5,723.22 5,723.22 5,359.84 5,632.37 0.1M
2021-05-06 5,541.53 5,723.22 5,541.53 5,723.22 0.0M
2021-05-05 5,359.84 5,632.37 5,359.84 5,541.53 0.0M
2021-05-04 5,359.84 5,541.53 5,359.84 5,450.68 0.0M
2021-04-29 5,268.99 5,450.68 5,087.30 5,359.84 0.2M
2021-04-28 5,087.30 5,268.99 4,996.46 5,178.15 0.0M
2021-04-27 5,450.68 5,450.68 4,996.46 5,087.30 0.1M
2021-04-26 5,541.53 5,723.22 5,268.99 5,359.84 0.1M
2021-04-23 5,541.53 5,723.22 5,541.53 5,723.22 0.2M
2021-04-22 5,995.75 5,995.75 5,450.68 5,541.53 0.2M
2021-04-20 5,904.91 6,086.60 5,904.91 5,995.75 0.1M
2021-04-19 5,814.06 6,086.60 5,814.06 5,904.91 0.1M
2021-04-16 6,177.44 6,177.44 5,814.06 5,995.75 0.3M
2021-04-15 6,177.44 6,268.29 6,086.60 6,177.44 0.1M
2021-04-14 6,268.29 6,359.13 6,086.60 6,177.44 0.1M
2021-04-13 6,449.98 6,540.82 6,086.60 6,359.13 0.3M
2021-04-12 6,359.13 6,540.82 6,268.29 6,449.98 0.2M
2021-04-09 6,449.98 6,449.98 6,268.29 6,359.13 0.2M
2021-04-08 6,631.67 6,631.67 6,177.44 6,540.82 0.1M
2021-04-07 6,631.67 6,813.35 6,449.98 6,540.82 0.2M
2021-04-06 6,086.60 6,631.67 5,995.75 6,631.67 0.5M
2021-04-05 6,086.60 6,177.44 5,904.91 6,086.60 0.1M
2021-04-02 6,086.60 6,177.44 5,904.91 5,995.75 0.2M
2021-04-01 5,814.06 6,177.44 5,814.06 6,086.60 0.1M
2021-03-31 5,995.75 5,995.75 5,723.22 5,814.06 0.1M
2021-03-30 5,995.75 6,268.29 5,904.91 6,086.60 0.1M
2021-03-29 5,814.06 6,086.60 5,723.22 5,995.75 0.1M
2021-03-26 6,268.29 6,268.29 5,814.06 5,904.91 0.1M
2021-03-25 5,904.91 6,359.13 5,723.22 6,268.29 0.1M
2021-03-24 5,904.91 5,904.91 5,632.37 5,814.06 0.1M
2021-03-23 5,995.75 5,995.75 5,904.91 5,995.75 0.1M
2021-03-22 5,995.75 6,086.60 5,814.06 5,995.75 0.1M
2021-03-19 6,086.60 6,086.60 5,814.06 6,086.60 0.1M
2021-03-18 5,995.75 6,449.98 5,995.75 6,086.60 0.2M
2021-03-17 6,086.60 6,177.44 5,995.75 6,086.60 0.1M
2021-03-16 6,359.13 6,631.67 5,814.06 6,086.60 0.3M
2021-03-15 6,631.67 6,631.67 6,359.13 6,449.98 0.1M
2021-03-12 6,540.82 6,722.51 6,359.13 6,631.67 0.2M
2021-03-11 6,813.35 6,995.04 6,359.13 6,631.67 0.2M
2021-03-10 6,177.44 6,631.67 6,177.44 6,631.67 0.3M
2021-03-09 5,723.22 6,177.44 5,632.37 6,177.44 0.3M
2021-03-08 5,814.06 5,995.75 5,723.22 5,723.22 0.3M
2021-03-05 5,632.37 5,814.06 5,541.53 5,814.06 0.2M
2021-03-04 5,814.06 5,904.91 5,268.99 5,814.06 0.2M
2021-03-03 5,814.06 5,814.06 5,268.99 5,814.06 0.5M
2021-03-02 5,450.68 5,541.53 5,268.99 5,450.68 0.3M
2021-03-01 5,450.68 5,814.06 5,450.68 5,450.68 0.4M
2021-02-26 5,268.99 5,541.53 5,178.15 5,450.68 0.4M
2021-02-25 4,633.08 5,087.30 4,542.24 5,087.30 0.8M
2021-02-24 4,633.08 4,633.08 4,451.39 4,633.08 0.1M
2021-02-23 4,451.39 4,633.08 4,451.39 4,542.24 0.1M
2021-02-22 4,542.24 4,633.08 4,451.39 4,451.39 0.1M
2021-02-19 4,542.24 4,633.08 4,542.24 4,542.24 0.1M
2021-02-18 4,451.39 4,633.08 4,451.39 4,633.08 0.1M
2021-02-17 4,542.24 4,542.24 4,451.39 4,451.39 0.0M
2021-02-09 4,360.55 4,451.39 4,360.55 4,451.39 0.0M
2021-02-08 4,542.24 4,723.93 4,178.86 4,451.39 0.2M
2021-02-05 4,360.55 4,542.24 4,178.86 4,542.24 0.1M
2021-02-04 4,451.39 4,542.24 4,360.55 4,451.39 0.0M
2021-02-03 4,451.39 4,542.24 4,360.55 4,451.39 0.0M
2021-02-02 4,178.86 4,360.55 4,088.01 4,360.55 0.0M
2021-02-01 4,360.55 4,360.55 4,088.01 4,269.70 0.1M
2021-01-29 3,906.32 4,451.39 3,724.63 4,360.55 0.1M
2021-01-28 4,451.39 4,633.08 4,088.01 4,088.01 0.2M
2021-01-27 4,905.62 4,905.62 4,542.24 4,542.24 0.1M
2021-01-26 4,814.77 4,996.46 4,451.39 4,723.93 0.3M
2021-01-25 4,814.77 4,996.46 4,814.77 4,905.62 0.1M
2021-01-22 4,905.62 4,905.62 4,723.93 4,814.77 0.1M
2021-01-21 4,814.77 4,996.46 4,814.77 4,905.62 0.2M
2021-01-20 4,542.24 4,814.77 4,542.24 4,814.77 0.3M
2021-01-19 4,905.62 4,996.46 4,542.24 4,542.24 0.3M
2021-01-18 4,996.46 5,087.30 4,905.62 4,905.62 0.1M
2021-01-15 4,905.62 5,087.30 4,814.77 4,996.46 0.1M
2021-01-14 4,633.08 5,087.30 4,633.08 4,814.77 0.2M
2021-01-13 4,723.93 4,723.93 4,542.24 4,633.08 0.2M
2021-01-12 5,087.30 5,178.15 4,723.93 4,723.93 0.1M
2021-01-11 4,905.62 5,087.30 4,905.62 5,087.30 0.5M
2021-01-08 4,269.70 4,633.08 4,269.70 4,633.08 0.7M
2021-01-07 4,360.55 4,451.39 4,269.70 4,269.70 0.1M
2021-01-06 4,451.39 4,451.39 4,360.55 4,360.55 0.1M
2021-01-05 4,542.24 4,542.24 4,360.55 4,451.39 0.1M
2021-01-04 4,360.55 4,451.39 4,360.55 4,451.39 0.1M