万国数据

GDS
🏛️ 美国 →
39.97
最后更新: 2025-09-29
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
2022-12-30 20.00 21.16 19.89 20.62 0.6M
2022-12-29 19.72 21.24 19.14 21.03 1.3M
2022-12-28 20.32 20.55 19.48 19.93 1.0M
2022-12-27 19.50 20.58 19.26 20.44 0.8M
2022-12-23 19.74 19.97 18.87 19.36 0.6M
2022-12-22 20.46 20.66 19.46 20.05 0.7M
2022-12-21 18.60 20.18 18.30 20.12 0.9M
2022-12-20 18.21 18.62 17.65 18.51 1.1M
2022-12-19 18.89 19.12 18.19 18.68 1.3M
2022-12-16 19.85 20.76 19.62 19.99 1.3M
2022-12-15 20.21 21.12 19.37 19.45 1.2M
2022-12-14 20.10 21.88 19.81 21.11 1.6M
2022-12-13 20.24 20.80 19.42 19.99 1.3M
2022-12-12 19.74 19.98 18.41 19.12 1.3M
2022-12-09 20.54 21.50 19.79 20.50 1.8M
2022-12-08 18.92 20.86 18.60 20.51 2.5M
2022-12-07 17.11 17.68 16.49 17.55 1.3M
2022-12-06 18.00 18.79 17.61 18.22 2.7M
2022-12-05 19.19 20.30 16.80 17.81 4.9M
2022-12-02 14.92 17.90 14.92 17.22 2.4M
2022-12-01 14.85 16.18 14.70 14.87 1.8M
2022-11-30 13.80 16.62 13.80 15.90 4.1M
2022-11-29 12.70 13.94 12.66 13.49 2.9M
2022-11-28 11.35 12.01 11.35 11.71 1.1M
2022-11-25 11.24 11.66 11.17 11.42 0.6M
2022-11-23 11.92 12.00 11.35 11.72 2.3M
2022-11-22 13.44 13.44 10.35 11.93 5.3M
2022-11-21 14.00 14.10 13.49 13.82 1.0M
2022-11-18 15.30 15.36 14.43 14.46 1.6M
2022-11-17 14.00 15.82 13.99 15.75 1.6M
2022-11-16 16.20 16.36 14.14 14.65 2.2M
2022-11-15 15.10 17.38 15.01 16.62 4.3M
2022-11-14 13.60 13.96 13.17 13.55 2.0M
2022-11-11 12.43 13.49 12.19 13.34 2.7M
2022-11-10 10.48 11.15 10.12 11.00 2.4M
2022-11-09 9.90 10.06 9.11 9.14 1.7M
2022-11-08 10.72 10.80 10.22 10.45 1.8M
2022-11-07 10.49 11.22 10.23 10.89 3.9M
2022-11-04 10.10 10.26 8.75 9.57 3.8M
2022-11-03 8.62 9.42 8.46 9.21 2.8M
2022-11-02 9.34 9.64 8.91 9.00 2.6M
2022-11-01 10.00 10.24 9.05 9.08 4.2M
2022-10-31 9.42 9.44 8.41 8.63 5.1M
2022-10-28 10.44 10.56 9.30 9.63 3.6M
2022-10-27 12.44 12.62 11.10 11.15 1.4M
2022-10-26 12.37 13.45 12.37 12.79 1.7M
2022-10-25 12.37 13.42 12.04 12.34 2.3M
2022-10-24 11.80 11.97 9.39 11.88 3.8M
2022-10-21 14.43 14.55 13.59 14.39 1.1M
2022-10-20 14.73 15.15 14.21 14.38 0.7M
2022-10-19 14.82 14.96 14.19 14.50 0.7M
2022-10-18 15.78 16.45 15.50 15.58 1.2M
2022-10-17 14.80 15.87 14.52 15.41 1.2M
2022-10-14 15.04 15.05 14.12 14.17 0.9M
2022-10-13 14.17 14.76 13.64 14.58 0.9M
2022-10-12 14.57 15.25 14.48 15.03 1.0M
2022-10-11 14.67 14.94 13.79 14.49 1.5M
2022-10-10 15.50 15.50 14.55 15.13 1.3M
2022-10-07 17.14 17.20 15.56 15.96 1.6M
2022-10-06 18.28 18.72 17.52 17.66 0.6M
2022-10-05 18.43 19.05 18.09 18.47 0.9M
2022-10-04 18.17 18.93 17.93 18.50 1.7M
2022-10-03 17.66 17.94 17.19 17.40 0.9M
2022-09-30 17.48 18.10 17.42 17.66 0.7M
2022-09-29 18.12 18.49 16.56 17.53 2.1M
2022-09-28 18.87 19.89 18.51 19.00 1.6M
2022-09-27 20.44 20.93 19.60 19.77 0.9M
2022-09-26 21.19 21.30 20.01 20.04 0.9M
2022-09-23 20.38 20.75 20.21 20.58 0.8M
2022-09-22 21.32 21.91 20.69 20.90 0.4M
2022-09-21 21.29 21.59 20.81 21.01 0.6M
2022-09-20 21.35 22.02 21.31 21.64 0.6M
2022-09-19 21.32 21.61 21.10 21.56 0.5M
2022-09-16 22.43 22.48 21.56 21.63 1.1M
2022-09-15 22.92 23.30 22.76 22.95 0.6M
2022-09-14 23.33 23.33 22.52 22.99 1.0M
2022-09-13 22.71 23.92 22.63 22.73 1.5M
2022-09-12 23.29 24.00 23.26 23.96 0.4M
2022-09-09 22.86 23.96 22.67 23.31 0.7M
2022-09-08 22.41 22.46 21.88 22.03 0.6M
2022-09-07 23.15 23.40 22.38 23.01 0.8M
2022-09-06 23.98 23.98 23.01 23.02 0.8M
2022-09-02 24.68 24.88 23.99 24.12 0.8M
2022-09-01 26.48 26.77 24.72 25.12 1.5M
2022-08-31 27.69 28.11 27.00 27.24 0.6M
2022-08-30 27.00 27.43 25.87 26.38 0.8M
2022-08-29 28.84 29.58 27.17 27.37 0.8M
2022-08-26 30.33 30.78 28.29 29.07 1.6M
2022-08-25 27.55 29.35 27.11 29.00 1.2M
2022-08-24 24.53 28.00 24.52 26.91 1.4M
2022-08-23 26.64 26.73 24.91 25.29 1.0M
2022-08-22 26.66 26.78 25.88 25.98 0.7M
2022-08-19 27.10 27.51 26.54 26.84 1.2M
2022-08-18 27.31 27.97 26.71 27.08 1.0M
2022-08-17 28.57 28.89 27.70 27.89 0.6M
2022-08-16 28.50 28.82 27.87 28.48 0.5M
2022-08-15 28.61 29.60 28.61 29.35 0.4M
2022-08-12 28.33 29.36 28.23 29.29 0.4M
2022-08-11 28.62 30.03 28.62 29.01 0.9M
2022-08-10 27.71 28.05 26.89 27.52 1.4M
2022-08-09 28.19 28.84 27.96 28.10 0.4M
2022-08-08 28.54 29.46 28.22 28.50 0.5M
2022-08-05 28.15 29.17 27.56 29.00 0.4M
2022-08-04 29.96 30.36 28.85 29.21 0.6M
2022-08-03 28.36 29.36 28.36 29.11 0.5M
2022-08-02 26.99 29.19 26.57 28.56 1.2M
2022-08-01 25.86 27.28 25.28 26.92 1.5M
2022-07-29 26.17 27.81 26.03 27.68 0.9M
2022-07-28 28.02 28.63 27.57 28.07 0.9M
2022-07-27 28.29 28.59 27.75 28.44 0.4M
2022-07-26 28.59 28.59 27.19 27.63 0.6M
2022-07-25 28.06 28.41 27.30 28.22 1.2M
2022-07-22 28.84 29.25 28.00 28.10 0.7M
2022-07-21 29.23 29.98 29.00 29.22 0.4M
2022-07-20 28.81 29.39 28.68 29.15 0.4M
2022-07-19 28.68 29.01 27.74 28.85 0.4M
2022-07-18 28.27 29.09 28.02 28.07 0.9M
2022-07-15 26.37 27.13 25.68 26.80 2.1M
2022-07-14 27.71 28.32 26.40 26.80 1.3M
2022-07-13 27.32 28.23 26.80 27.91 0.8M
2022-07-12 27.82 28.07 26.86 27.32 1.4M
2022-07-11 29.35 29.51 27.66 27.82 1.4M
2022-07-08 31.48 31.74 30.66 30.97 0.9M
2022-07-07 32.81 33.14 31.52 32.69 1.0M
2022-07-06 33.29 33.80 30.72 31.51 0.8M
2022-07-05 33.41 33.91 32.32 33.73 1.3M
2022-07-01 33.39 34.94 33.39 34.19 0.5M
2022-06-30 33.14 33.60 31.93 33.39 0.6M
2022-06-29 32.48 33.55 32.02 33.50 0.6M
2022-06-28 35.00 35.10 33.04 33.20 1.5M
2022-06-27 35.47 35.62 33.63 35.01 1.4M
2022-06-24 34.54 35.41 33.61 34.74 1.4M
2022-06-23 31.59 33.49 30.70 33.41 1.1M
2022-06-22 29.74 31.62 29.72 31.03 0.9M
2022-06-21 30.00 31.90 29.34 31.26 1.8M
2022-06-17 28.87 29.38 27.98 28.12 1.0M
2022-06-16 28.10 28.66 26.52 27.14 1.3M
2022-06-15 29.59 30.08 28.47 29.53 2.3M
2022-06-14 27.66 28.69 26.99 28.49 1.7M
2022-06-13 28.50 28.79 26.73 27.55 1.7M
2022-06-10 31.52 31.80 29.39 30.00 1.1M
2022-06-09 32.61 33.11 31.36 31.40 1.5M
2022-06-08 32.00 35.93 31.74 34.12 2.9M
2022-06-07 27.64 31.69 27.29 31.07 1.5M
2022-06-06 29.65 30.27 27.81 28.51 1.8M
2022-06-03 28.16 28.54 27.04 27.74 1.3M
2022-06-02 27.80 28.99 27.35 28.64 2.1M
2022-06-01 29.36 30.19 26.82 27.74 2.4M
2022-05-31 29.96 31.29 27.81 27.99 3.3M
2022-05-27 26.32 27.51 24.86 27.51 1.7M
2022-05-26 25.43 27.68 25.30 27.34 1.1M
2022-05-25 25.71 26.74 24.19 25.27 2.0M
2022-05-24 27.51 27.94 24.59 25.01 1.9M
2022-05-23 29.00 29.45 28.34 29.10 0.8M
2022-05-20 30.35 30.46 27.19 28.95 2.2M
2022-05-19 27.80 32.91 27.32 31.09 3.6M
2022-05-18 29.18 30.31 26.16 27.16 2.2M
2022-05-17 29.83 30.67 29.16 30.39 1.7M
2022-05-16 28.56 30.12 27.82 28.00 1.3M
2022-05-13 26.79 29.76 26.67 29.47 1.6M
2022-05-12 25.46 26.04 24.50 25.62 2.0M
2022-05-11 27.38 27.84 25.96 26.00 1.6M
2022-05-10 27.20 28.32 25.10 26.55 2.2M
2022-05-09 26.72 27.32 25.42 25.85 2.7M
2022-05-06 29.96 30.14 27.51 27.74 1.1M
2022-05-05 31.77 32.23 29.80 30.07 1.0M
2022-05-04 30.23 34.02 30.23 33.65 1.4M
2022-05-03 32.13 33.36 31.83 32.21 1.3M
2022-05-02 31.04 32.60 30.45 31.62 0.7M
2022-04-29 33.99 34.74 30.27 31.42 1.5M
2022-04-28 28.83 29.79 27.39 29.63 1.2M
2022-04-27 27.99 29.08 27.38 28.00 1.3M
2022-04-26 27.39 28.00 26.62 26.86 1.6M
2022-04-25 27.79 28.35 26.57 27.82 2.4M
2022-04-22 29.58 30.81 29.10 29.16 1.0M
2022-04-21 31.40 31.49 27.35 29.11 2.8M
2022-04-20 35.70 35.70 32.00 32.12 1.0M
2022-04-19 34.28 35.91 33.74 35.57 1.0M
2022-04-18 35.93 36.15 33.86 34.27 1.0M
2022-04-14 37.11 37.57 35.97 36.17 0.8M
2022-04-13 35.94 37.79 34.99 37.36 1.7M
2022-04-12 35.50 37.50 35.33 35.47 1.2M
2022-04-11 35.51 36.15 33.25 34.55 1.4M
2022-04-08 35.43 35.48 33.41 33.57 1.7M
2022-04-07 38.38 38.51 34.88 35.41 1.8M
2022-04-06 40.18 40.47 37.89 38.61 2.5M
2022-04-05 43.91 44.04 40.95 41.42 1.0M
2022-04-04 43.82 44.80 41.47 44.47 1.3M
2022-04-01 42.70 42.71 41.00 41.77 1.0M
2022-03-31 41.20 41.60 37.97 39.25 1.1M
2022-03-30 41.99 45.15 41.60 42.20 1.4M
2022-03-29 40.20 42.93 39.54 42.51 1.1M
2022-03-28 38.16 40.62 37.40 39.53 1.9M
2022-03-25 40.05 40.41 37.30 38.00 1.4M
2022-03-24 41.89 43.81 38.73 42.71 2.8M
2022-03-23 38.27 48.40 38.01 42.63 4.0M
2022-03-22 36.16 40.27 34.18 39.42 3.7M
2022-03-21 35.50 37.47 34.75 37.02 1.9M
2022-03-18 36.83 40.68 36.56 37.14 5.9M
2022-03-17 35.49 36.88 33.00 34.56 4.4M
2022-03-16 32.10 37.21 31.86 37.10 8.1M
2022-03-15 20.23 25.65 20.21 24.37 4.8M
2022-03-14 23.51 24.67 19.83 21.02 6.1M
2022-03-11 36.01 36.07 25.50 27.36 5.9M
2022-03-10 38.26 38.94 33.21 34.43 2.4M
2022-03-09 39.70 41.55 39.12 40.70 1.3M
2022-03-08 39.54 40.43 38.53 39.00 1.9M
2022-03-07 40.00 40.95 38.93 39.82 2.9M
2022-03-04 41.40 42.80 40.08 41.41 3.0M
2022-03-03 43.68 44.53 41.64 42.12 2.1M
2022-03-02 45.64 46.23 42.90 44.64 1.3M
2022-03-01 45.39 46.40 44.10 45.04 0.7M
2022-02-28 43.00 45.92 42.75 44.52 1.2M
2022-02-25 44.39 44.39 41.70 43.81 0.9M
2022-02-24 40.31 44.66 40.01 44.40 1.3M
2022-02-23 43.76 45.26 43.11 43.11 1.4M
2022-02-22 40.85 44.80 40.85 42.34 2.5M
2022-02-18 42.08 43.49 40.82 42.59 0.8M
2022-02-17 43.90 45.35 42.44 42.99 1.4M
2022-02-16 45.28 45.49 44.14 44.50 1.0M
2022-02-15 42.67 46.27 42.67 46.01 1.1M
2022-02-14 42.02 43.33 41.16 41.67 1.6M
2022-02-11 44.61 45.63 42.63 42.91 1.1M
2022-02-10 43.39 46.20 42.53 45.05 2.9M
2022-02-09 41.87 47.16 41.30 46.41 3.4M
2022-02-08 38.21 39.92 37.77 38.98 1.5M
2022-02-07 40.35 41.97 38.21 38.42 1.9M
2022-02-04 40.72 41.69 39.50 41.06 1.3M
2022-02-03 42.45 42.89 40.17 40.51 1.0M
2022-02-02 47.18 47.18 42.55 43.66 1.3M
2022-02-01 42.11 47.38 42.11 47.15 2.1M
2022-01-31 38.17 43.93 37.49 43.88 1.3M
2022-01-28 36.28 37.05 34.95 37.00 1.9M
2022-01-27 38.60 39.31 36.39 36.53 1.5M
2022-01-26 39.67 40.34 38.00 38.64 1.8M
2022-01-25 39.81 40.81 37.47 38.38 1.4M
2022-01-24 40.08 40.69 37.75 40.46 2.3M
2022-01-21 43.77 44.83 41.80 41.90 1.1M
2022-01-20 45.00 46.00 42.59 43.99 3.5M
2022-01-19 42.65 44.39 42.26 42.57 0.7M
2022-01-18 41.86 43.93 41.50 42.64 0.8M
2022-01-14 42.90 44.12 42.11 43.61 0.9M
2022-01-13 45.26 46.22 42.52 42.59 1.1M
2022-01-12 46.89 48.42 45.97 46.29 1.3M
2022-01-11 44.18 47.31 44.15 46.23 1.6M
2022-01-10 43.34 44.97 42.22 44.74 1.3M
2022-01-07 42.49 44.99 42.11 42.90 1.5M
2022-01-06 39.30 42.83 38.77 41.85 1.6M
2022-01-05 40.16 40.91 38.46 39.07 2.1M
2022-01-04 44.72 46.68 40.26 41.02 2.2M
2022-01-03 46.77 46.77 45.11 45.38 0.9M