Goldman Sachs Group Inc Pc ADR

GS_pc
🏛️ 美国 →
21.40
最后更新: 2025-10-01
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
2025-10-01 21.06 21.41 21.11 21.40 0.0M
2025-09-30 21.03 21.06 20.85 21.06 0.3M
2025-09-29 21.10 21.15 20.90 21.03 0.0M
2025-09-26 21.21 21.24 21.06 21.15 0.0M
2025-09-25 21.31 21.35 21.20 21.22 0.0M
2025-09-24 21.42 21.42 21.30 21.34 0.0M
2025-09-23 21.39 21.40 21.33 21.37 0.0M
2025-09-22 21.48 21.48 21.33 21.43 0.0M
2025-09-19 21.52 21.52 21.42 21.46 0.0M
2025-09-18 21.54 21.59 21.52 21.55 0.0M
2025-09-17 21.66 21.75 21.50 21.56 0.0M
2025-09-16 21.50 21.65 21.47 21.65 0.0M
2025-09-15 21.51 21.61 21.46 21.51 0.0M
2025-09-12 21.50 21.54 21.43 21.52 0.0M
2025-09-11 21.65 21.69 21.50 21.51 0.0M
2025-09-10 21.57 21.61 21.48 21.55 0.0M
2025-09-09 21.65 21.69 21.51 21.59 0.0M
2025-09-08 21.72 21.73 21.65 21.66 0.0M
2025-09-05 21.61 21.63 21.45 21.62 0.0M
2025-09-04 21.50 21.55 21.42 21.55 0.0M
2025-09-03 21.45 21.52 21.40 21.47 0.0M
2025-09-02 21.45 21.48 21.35 21.44 0.0M
2025-08-29 21.65 21.65 21.44 21.45 0.0M
2025-08-28 21.64 21.75 21.60 21.63 0.0M
2025-08-27 21.67 21.78 21.62 21.69 0.0M
2025-08-26 21.72 21.77 21.70 21.77 0.0M
2025-08-25 21.84 21.87 21.70 21.81 0.0M
2025-08-22 21.67 21.88 21.67 21.84 0.0M
2025-08-21 21.70 21.71 21.65 21.71 0.0M
2025-08-20 21.71 21.71 21.65 21.71 0.0M
2025-08-19 21.62 21.71 21.62 21.71 0.0M
2025-08-18 21.62 21.69 21.59 21.62 0.0M
2025-08-15 21.63 21.69 21.53 21.62 0.0M
2025-08-14 21.71 21.71 21.55 21.64 0.0M
2025-08-13 21.66 21.79 21.62 21.71 0.0M
2025-08-12 21.60 21.66 21.60 21.66 0.0M
2025-08-11 21.62 21.69 21.54 21.66 0.0M
2025-08-08 21.52 21.62 21.52 21.59 0.0M
2025-08-07 21.62 21.66 21.50 21.56 0.0M
2025-08-06 21.65 21.67 21.55 21.63 0.0M
2025-08-05 21.61 21.69 21.56 21.63 0.0M
2025-08-04 21.55 21.70 21.46 21.70 0.0M
2025-08-01 21.49 21.57 21.31 21.40 0.0M
2025-07-31 21.61 21.61 21.34 21.44 0.0M
2025-07-30 21.52 21.66 21.49 21.57 0.0M
2025-07-29 21.52 21.63 21.49 21.50 0.0M
2025-07-28 21.49 21.57 21.49 21.57 0.0M
2025-07-25 21.58 21.62 21.50 21.57 0.0M
2025-07-24 21.82 21.85 21.80 21.84 0.0M
2025-07-23 21.90 22.02 21.87 21.88 0.0M
2025-07-22 21.91 21.98 21.76 21.92 0.0M
2025-07-21 21.88 22.06 21.83 21.89 0.0M
2025-07-18 21.81 21.88 21.78 21.86 0.0M
2025-07-17 21.79 21.81 21.73 21.79 0.0M
2025-07-16 21.72 21.80 21.65 21.79 0.0M
2025-07-15 21.81 21.82 21.67 21.72 0.0M
2025-07-14 21.79 21.87 21.70 21.77 0.0M
2025-07-11 21.93 21.93 21.78 21.85 0.0M
2025-07-10 21.79 22.01 21.77 21.96 0.0M
2025-07-09 21.67 21.91 21.67 21.79 0.0M
2025-07-08 21.51 21.64 21.51 21.63 0.0M
2025-07-07 21.54 21.54 21.40 21.53 0.0M
2025-07-03 21.49 21.55 21.48 21.54 0.0M
2025-07-02 21.37 21.50 21.36 21.46 0.0M
2025-07-01 21.33 21.43 21.28 21.40 0.1M
2025-06-30 21.45 21.54 21.28 21.28 0.2M
2025-06-27 21.42 21.57 21.40 21.45 0.0M
2025-06-26 21.39 21.54 21.36 21.48 0.0M
2025-06-25 21.37 21.40 21.26 21.35 0.0M
2025-06-24 21.27 21.41 21.27 21.37 0.0M
2025-06-23 21.29 21.37 21.21 21.29 0.0M
2025-06-20 21.17 21.36 21.17 21.29 0.0M
2025-06-18 21.25 21.33 21.16 21.21 0.0M
2025-06-17 21.30 21.32 21.14 21.17 0.0M
2025-06-16 21.39 21.39 21.26 21.32 0.0M
2025-06-13 21.49 21.49 21.30 21.32 0.0M
2025-06-12 21.36 21.49 21.34 21.49 0.0M
2025-06-11 21.37 21.48 21.36 21.48 0.0M
2025-06-10 21.44 21.50 21.31 21.32 0.1M
2025-06-09 21.57 21.57 21.41 21.48 0.0M
2025-06-06 21.61 21.63 21.41 21.43 0.0M
2025-06-05 21.73 21.85 21.62 21.66 0.0M
2025-06-04 21.82 21.82 21.65 21.65 0.0M
2025-06-03 21.65 21.74 21.62 21.68 0.0M
2025-06-02 21.75 21.78 21.60 21.60 0.0M
2025-05-30 21.77 21.80 21.61 21.61 0.1M
2025-05-29 21.86 21.94 21.77 21.77 0.0M
2025-05-28 21.89 21.91 21.77 21.83 0.0M
2025-05-27 21.69 21.85 21.69 21.83 0.0M
2025-05-23 21.79 21.81 21.56 21.68 0.0M
2025-05-22 21.75 21.82 21.63 21.80 0.0M
2025-05-21 22.09 22.09 21.63 21.67 0.0M
2025-05-20 22.04 22.15 21.99 22.13 0.0M
2025-05-19 21.95 22.17 21.50 22.06 0.0M
2025-05-16 22.20 22.44 22.07 22.13 0.0M
2025-05-15 22.27 22.40 22.25 22.37 0.0M
2025-05-14 22.18 22.18 22.17 22.17 0.0M
2025-05-13 22.27 22.38 22.17 22.21 0.0M
2025-05-12 22.40 22.47 22.27 22.27 0.0M
2025-05-09 22.43 22.47 22.17 22.17 0.0M
2025-05-08 22.45 22.46 22.30 22.30 0.0M
2025-05-07 22.52 22.58 22.47 22.52 0.0M
2025-05-06 22.42 22.65 22.40 22.59 0.0M
2025-05-05 22.65 22.65 22.52 22.52 0.0M
2025-05-02 22.68 22.77 22.61 22.62 0.0M
2025-05-01 22.60 22.79 22.60 22.68 0.0M
2025-04-30 22.48 22.60 22.44 22.60 0.0M
2025-04-29 22.50 22.50 22.40 22.50 0.0M
2025-04-28 22.45 22.55 22.35 22.51 0.0M
2025-04-25 22.56 22.56 22.35 22.40 0.0M
2025-04-24 22.62 22.93 22.62 22.80 0.0M
2025-04-23 22.69 22.69 22.59 22.59 0.0M
2025-04-22 22.39 22.57 22.36 22.54 0.0M
2025-04-21 22.40 22.52 22.29 22.32 0.0M
2025-04-17 22.39 22.50 22.39 22.39 0.0M
2025-04-16 21.97 22.32 21.97 22.32 0.0M
2025-04-15 21.85 21.97 21.84 21.97 0.0M
2025-04-14 21.73 21.82 21.61 21.82 0.0M
2025-04-11 21.65 21.83 21.34 21.59 0.0M
2025-04-10 22.00 22.00 21.71 21.77 0.0M
2025-04-09 21.52 22.23 21.52 22.16 0.0M
2025-04-08 21.65 21.80 21.58 21.71 0.0M
2025-04-07 21.45 21.82 21.45 21.49 0.0M
2025-04-04 21.85 22.10 21.42 21.99 0.0M
2025-04-03 22.35 22.63 21.50 22.24 0.0M
2025-04-02 22.68 22.76 22.65 22.72 0.0M
2025-04-01 22.84 23.00 22.72 22.73 0.0M
2025-03-31 23.11 23.11 22.75 22.77 0.2M
2025-03-28 23.40 23.49 23.15 23.15 0.0M
2025-03-27 23.51 23.53 23.34 23.37 0.0M
2025-03-26 23.66 23.71 23.53 23.56 0.0M
2025-03-25 23.85 23.87 23.67 23.67 0.0M
2025-03-24 23.96 23.96 23.77 23.77 0.0M
2025-03-21 23.71 23.94 23.71 23.85 0.0M
2025-03-20 23.68 23.78 23.68 23.71 0.0M
2025-03-19 23.68 23.77 23.64 23.70 0.0M
2025-03-18 23.78 23.78 23.62 23.71 0.0M
2025-03-17 23.83 23.91 23.65 23.73 0.0M
2025-03-14 23.89 23.90 23.75 23.85 0.0M
2025-03-13 23.78 23.83 23.63 23.80 0.0M
2025-03-12 23.80 23.80 23.67 23.78 0.0M
2025-03-11 23.78 23.85 23.70 23.80 0.0M
2025-03-10 24.01 24.07 23.81 23.84 0.0M
2025-03-07 24.10 24.18 23.88 24.01 0.0M
2025-03-06 24.12 24.24 24.09 24.09 0.0M
2025-03-05 24.20 24.30 24.20 24.26 0.0M
2025-03-04 24.44 24.44 24.24 24.32 0.0M
2025-03-03 24.45 24.64 24.25 24.53 0.0M
2025-02-28 24.35 24.60 24.33 24.60 0.0M
2025-02-27 24.50 24.50 24.33 24.36 0.0M
2025-02-26 24.48 24.57 24.40 24.40 0.0M
2025-02-25 24.45 24.60 24.44 24.60 0.0M
2025-02-24 24.25 24.40 24.14 24.30 0.0M
2025-02-21 24.25 24.33 24.13 24.32 0.0M
2025-02-20 23.99 24.25 23.99 24.25 0.0M
2025-02-19 24.02 24.10 23.87 24.03 0.0M
2025-02-18 24.01 24.10 23.98 24.09 0.0M
2025-02-14 24.02 24.21 23.96 24.03 0.0M
2025-02-13 23.93 24.09 23.93 24.08 0.0M
2025-02-12 23.85 23.95 23.79 23.93 0.0M
2025-02-11 24.25 24.29 24.00 24.10 0.0M
2025-02-10 24.16 24.29 24.15 24.16 0.0M
2025-02-07 24.09 24.09 23.85 24.09 0.0M
2025-02-06 24.13 24.13 23.96 24.07 0.0M
2025-02-05 24.09 24.15 24.00 24.00 0.0M
2025-02-04 23.77 23.97 23.77 23.93 0.0M
2025-02-03 23.88 24.04 23.70 23.86 0.0M
2025-01-31 24.28 24.28 23.89 23.89 0.0M
2025-01-30 24.15 24.28 24.01 24.13 0.0M
2025-01-29 24.20 24.23 23.95 24.05 0.0M
2025-01-28 24.13 24.20 24.12 24.20 0.0M
2025-01-27 24.10 24.20 24.10 24.13 0.0M
2025-01-24 24.28 24.32 24.05 24.16 0.0M
2025-01-23 24.50 24.62 24.42 24.49 0.0M
2025-01-22 24.50 24.50 24.26 24.49 0.0M
2025-01-21 24.25 24.49 24.25 24.46 0.0M
2025-01-17 24.40 24.43 24.13 24.24 0.0M
2025-01-16 24.50 24.50 24.38 24.40 0.0M
2025-01-15 24.45 24.49 24.18 24.41 0.0M
2025-01-14 23.95 24.17 23.95 24.15 0.0M
2025-01-13 24.07 24.20 23.92 23.95 0.0M
2025-01-10 23.73 24.19 23.73 24.05 0.0M
2025-01-08 24.20 24.41 24.02 24.03 0.0M
2025-01-07 24.14 24.36 24.05 24.17 0.0M
2025-01-06 24.28 24.40 24.20 24.24 0.0M
2025-01-03 24.27 24.50 24.06 24.37 0.0M
2025-01-02 24.19 24.32 24.06 24.14 0.0M