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
2023-12-29 22.36 22.36 22.04 22.04 0.0M
2023-12-28 22.25 22.44 22.25 22.34 0.0M
2023-12-27 22.17 22.42 22.17 22.42 0.0M
2023-12-26 22.03 22.29 22.03 22.27 0.0M
2023-12-22 21.99 22.17 21.99 22.11 0.0M
2023-12-21 22.20 22.20 21.92 22.16 0.0M
2023-12-20 22.10 22.35 21.62 22.05 0.0M
2023-12-19 22.12 22.32 22.09 22.16 0.0M
2023-12-18 22.16 22.16 21.88 22.16 0.0M
2023-12-15 22.16 22.16 21.79 22.07 0.0M
2023-12-14 22.17 22.17 21.85 21.88 0.0M
2023-12-13 21.86 22.16 21.57 22.07 0.0M
2023-12-12 21.80 21.87 21.67 21.80 0.0M
2023-12-11 21.88 21.88 21.58 21.73 0.0M
2023-12-08 21.74 21.86 21.57 21.86 0.0M
2023-12-07 21.61 21.75 21.51 21.68 0.0M
2023-12-06 21.54 21.64 21.50 21.60 0.0M
2023-12-05 21.59 21.70 21.42 21.44 0.0M
2023-12-04 21.69 21.69 21.49 21.59 0.0M
2023-12-01 21.56 21.71 21.50 21.63 0.0M
2023-11-30 21.46 21.88 21.45 21.69 0.0M
2023-11-29 21.65 21.69 21.46 21.58 0.0M
2023-11-28 21.54 21.69 21.52 21.65 0.0M
2023-11-27 21.60 21.69 21.44 21.56 0.0M
2023-11-24 21.53 21.60 21.52 21.60 0.0M
2023-11-22 21.52 21.55 21.27 21.41 0.0M
2023-11-21 21.60 21.60 21.40 21.41 0.0M
2023-11-20 21.58 21.61 21.50 21.56 0.0M
2023-11-17 21.69 21.69 21.51 21.58 0.0M
2023-11-16 21.45 21.67 21.45 21.60 0.0M
2023-11-15 21.69 21.69 21.42 21.54 0.0M
2023-11-14 21.68 21.71 21.62 21.63 0.0M
2023-11-13 21.55 21.67 21.44 21.61 0.0M
2023-11-10 21.46 21.55 21.37 21.50 0.0M
2023-11-09 21.55 21.55 21.20 21.31 0.0M
2023-11-08 21.44 21.49 21.42 21.45 0.0M
2023-11-07 21.36 21.43 21.29 21.39 0.0M
2023-11-06 21.11 21.34 21.09 21.34 0.0M
2023-11-03 21.11 21.50 21.07 21.24 0.0M
2023-11-02 21.11 21.39 21.11 21.28 0.0M
2023-11-01 20.93 21.06 20.77 21.00 0.0M
2023-10-31 20.53 20.89 20.53 20.89 0.0M
2023-10-30 20.62 20.62 20.37 20.61 0.0M
2023-10-27 20.81 20.81 20.43 20.48 0.0M
2023-10-26 20.79 20.79 20.61 20.76 0.0M
2023-10-25 20.89 20.89 20.52 20.66 0.0M
2023-10-24 21.24 21.24 20.99 21.15 0.0M
2023-10-23 20.86 21.09 20.84 20.99 0.0M
2023-10-20 20.97 21.18 20.78 21.18 0.0M
2023-10-19 21.15 21.15 20.76 20.78 0.0M
2023-10-18 21.18 21.18 21.06 21.06 0.0M
2023-10-17 21.05 21.18 21.05 21.06 0.0M
2023-10-16 21.02 21.11 21.01 21.05 0.0M
2023-10-13 21.04 21.09 21.01 21.02 0.0M
2023-10-12 21.12 21.29 21.01 21.01 0.0M
2023-10-11 21.11 21.30 21.10 21.12 0.0M
2023-10-10 21.24 21.24 21.05 21.09 0.0M
2023-10-09 21.05 21.20 21.05 21.05 0.0M
2023-10-06 21.12 21.12 20.84 21.01 0.0M
2023-10-05 21.34 21.43 21.12 21.12 0.0M
2023-10-04 21.23 21.31 21.15 21.24 0.0M
2023-10-03 21.65 21.65 21.05 21.13 0.0M
2023-10-02 21.71 21.80 21.57 21.65 0.0M
2023-09-29 22.20 22.39 21.64 21.64 0.2M
2023-09-28 22.16 22.42 22.00 22.15 0.0M
2023-09-27 21.94 22.60 21.51 22.21 0.0M
2023-09-26 21.58 21.70 21.48 21.70 0.0M
2023-09-25 21.53 21.68 21.51 21.65 0.0M
2023-09-22 21.56 21.64 21.53 21.58 0.0M
2023-09-21 21.56 21.67 21.55 21.56 0.0M
2023-09-20 21.68 21.70 21.60 21.62 0.0M
2023-09-19 21.70 21.70 21.53 21.59 0.0M
2023-09-18 21.57 21.77 21.57 21.63 0.0M
2023-09-15 21.46 21.70 21.37 21.68 0.1M
2023-09-14 21.28 21.46 21.26 21.39 0.0M
2023-09-13 21.19 21.40 21.19 21.32 0.0M
2023-09-12 21.28 21.40 21.14 21.32 0.0M
2023-09-11 21.09 21.29 21.09 21.13 0.0M
2023-09-08 21.20 21.28 21.14 21.14 0.0M
2023-09-07 21.21 21.21 21.10 21.12 0.0M
2023-09-06 21.33 21.39 21.13 21.20 0.0M
2023-09-05 21.21 21.33 21.20 21.22 0.0M
2023-09-01 21.48 21.49 21.24 21.40 0.0M
2023-08-31 21.30 21.50 21.24 21.50 0.0M
2023-08-30 21.28 21.29 21.21 21.29 0.0M
2023-08-29 21.27 21.28 21.20 21.28 0.0M
2023-08-28 21.30 21.30 21.18 21.21 0.0M
2023-08-25 21.30 21.30 21.14 21.26 0.0M
2023-08-24 21.30 21.30 21.11 21.26 0.0M
2023-08-23 21.32 21.32 21.14 21.21 0.0M
2023-08-22 21.25 21.28 21.11 21.21 0.0M
2023-08-21 21.28 21.30 21.09 21.09 0.0M
2023-08-18 21.25 21.30 21.09 21.21 0.0M
2023-08-17 21.23 21.23 21.12 21.19 0.0M
2023-08-16 21.19 21.19 21.08 21.08 0.0M
2023-08-15 21.33 21.33 21.18 21.18 0.0M
2023-08-14 21.27 21.32 21.19 21.32 0.0M
2023-08-11 21.35 21.44 21.15 21.24 0.0M
2023-08-10 21.47 21.60 21.20 21.37 0.0M
2023-08-09 21.38 21.38 21.21 21.26 0.0M
2023-08-08 21.40 21.40 21.16 21.18 0.0M
2023-08-07 21.20 21.24 21.20 21.24 0.0M
2023-08-04 21.20 21.20 21.02 21.08 0.0M
2023-08-03 21.13 21.13 21.05 21.10 0.0M
2023-08-02 21.05 21.14 21.01 21.11 0.0M
2023-08-01 21.32 21.41 21.20 21.20 0.0M
2023-07-31 21.04 21.32 21.04 21.32 0.0M
2023-07-28 21.22 21.22 21.03 21.10 0.0M
2023-07-27 21.42 21.42 21.01 21.06 0.0M
2023-07-26 21.14 21.29 20.92 21.29 0.0M
2023-07-25 20.87 21.03 20.87 20.94 0.0M
2023-07-24 21.38 21.44 21.31 21.40 0.0M
2023-07-21 21.44 21.44 21.22 21.30 0.0M
2023-07-20 21.35 21.41 21.11 21.22 0.0M
2023-07-19 21.56 21.59 21.38 21.44 0.0M
2023-07-18 21.30 21.45 21.27 21.36 0.0M
2023-07-17 21.29 21.30 21.19 21.23 0.0M
2023-07-14 21.42 21.47 21.08 21.30 0.0M
2023-07-13 21.62 21.63 21.42 21.42 0.0M
2023-07-12 21.60 21.64 21.45 21.47 0.0M
2023-07-11 21.63 21.64 21.41 21.54 0.0M
2023-07-10 21.50 21.60 21.41 21.42 0.0M
2023-07-07 21.34 21.49 21.28 21.48 0.0M
2023-07-06 21.20 21.34 21.05 21.34 0.0M
2023-07-05 21.69 21.77 21.28 21.45 0.0M
2023-07-03 21.59 21.94 21.35 21.94 0.0M
2023-06-30 21.21 21.80 21.17 21.80 0.1M
2023-06-29 21.25 21.25 21.02 21.14 0.0M
2023-06-28 21.19 21.19 21.06 21.18 0.0M
2023-06-27 21.19 21.19 21.02 21.15 0.0M
2023-06-26 21.15 21.17 21.08 21.17 0.0M
2023-06-23 21.10 21.10 21.03 21.03 0.0M
2023-06-22 21.10 21.10 21.00 21.04 0.0M
2023-06-21 21.15 21.15 20.98 21.03 0.0M
2023-06-20 21.13 21.15 20.97 21.00 0.0M
2023-06-16 21.13 21.13 21.00 21.02 0.0M
2023-06-15 21.18 21.18 21.01 21.04 0.0M
2023-06-14 21.05 21.14 20.92 21.14 0.0M
2023-06-13 21.03 21.19 20.93 21.19 0.0M
2023-06-12 20.99 21.07 20.85 20.90 0.0M
2023-06-09 20.86 20.97 20.86 20.97 0.0M
2023-06-08 21.00 21.00 20.95 21.00 0.0M
2023-06-07 21.24 21.24 20.87 21.00 0.0M
2023-06-06 20.81 21.12 20.81 21.12 0.0M
2023-06-05 21.00 21.03 20.83 20.89 0.0M
2023-06-02 21.00 21.09 20.92 21.09 0.0M
2023-06-01 20.99 21.09 20.85 20.95 0.0M
2023-05-31 20.34 20.97 20.34 20.95 0.1M
2023-05-30 20.41 20.68 20.30 20.30 0.0M
2023-05-26 20.45 20.45 20.28 20.40 0.0M
2023-05-25 20.57 20.66 20.21 20.46 0.0M
2023-05-24 20.62 20.66 20.40 20.40 0.0M
2023-05-23 20.96 21.00 20.70 20.78 0.0M
2023-05-22 20.76 20.97 20.63 20.95 0.0M
2023-05-19 20.59 20.67 20.52 20.52 0.0M
2023-05-18 20.73 20.80 20.49 20.65 0.0M
2023-05-17 20.76 20.77 20.58 20.69 0.0M
2023-05-16 20.90 20.90 20.40 20.40 0.0M
2023-05-15 20.90 20.90 20.60 20.63 0.0M
2023-05-12 20.61 20.97 20.61 20.74 0.0M
2023-05-11 20.70 20.75 20.59 20.61 0.0M
2023-05-10 20.92 21.14 20.71 20.72 0.0M
2023-05-09 20.49 20.49 20.24 20.39 0.0M
2023-05-08 20.61 20.61 20.38 20.40 0.0M
2023-05-05 20.17 20.45 20.17 20.42 0.0M
2023-05-04 20.62 20.62 19.94 20.02 0.0M
2023-05-03 21.18 21.18 20.50 20.50 0.0M
2023-05-02 21.20 21.20 20.82 21.15 0.0M
2023-05-01 21.54 21.57 21.17 21.17 0.0M
2023-04-28 21.02 21.55 20.87 21.50 0.0M
2023-04-27 21.12 21.12 20.75 20.90 0.0M
2023-04-26 21.24 21.24 20.80 20.93 0.0M
2023-04-25 21.46 21.46 20.95 21.04 0.0M
2023-04-24 21.25 21.56 21.25 21.39 0.0M
2023-04-21 21.58 21.75 21.44 21.56 0.0M
2023-04-20 21.53 21.56 21.36 21.44 0.0M
2023-04-19 21.51 21.64 21.21 21.43 0.0M
2023-04-18 21.21 21.51 21.15 21.51 0.0M
2023-04-17 21.09 21.26 20.97 21.20 0.0M
2023-04-14 21.17 21.17 21.01 21.09 0.0M
2023-04-13 21.12 21.12 20.92 21.07 0.0M
2023-04-12 20.88 21.12 20.71 21.12 0.0M
2023-04-11 20.58 20.82 20.57 20.75 0.0M
2023-04-10 20.53 20.82 20.53 20.72 0.0M
2023-04-06 20.55 20.78 20.55 20.65 0.0M
2023-04-05 20.70 20.90 20.62 20.70 0.0M
2023-04-04 20.57 20.75 20.49 20.75 0.0M
2023-04-03 20.37 20.62 20.22 20.59 0.0M
2023-03-31 20.48 20.90 20.22 20.22 0.1M
2023-03-30 20.36 20.68 20.36 20.52 0.0M
2023-03-29 20.22 20.72 20.22 20.48 0.0M
2023-03-28 20.18 20.40 20.18 20.27 0.0M
2023-03-27 20.19 20.45 20.12 20.20 0.0M
2023-03-24 20.00 20.17 19.81 20.06 0.0M
2023-03-23 20.20 20.55 20.08 20.09 0.0M
2023-03-22 20.05 20.20 20.00 20.14 0.0M
2023-03-21 20.01 20.18 19.77 19.97 0.0M
2023-03-20 20.15 20.15 19.78 19.85 0.0M
2023-03-17 19.93 20.36 19.93 19.99 0.0M
2023-03-16 20.14 20.47 19.89 20.40 0.0M
2023-03-15 20.10 20.35 19.32 19.95 0.0M
2023-03-14 20.67 20.67 20.40 20.60 0.0M
2023-03-13 20.92 20.92 20.23 20.40 0.0M
2023-03-10 21.41 21.41 20.95 21.15 0.0M
2023-03-09 21.60 21.60 21.35 21.41 0.0M
2023-03-08 21.46 21.69 21.46 21.54 0.0M
2023-03-07 21.73 21.73 21.43 21.52 0.0M
2023-03-06 21.57 21.75 21.57 21.61 0.0M
2023-03-03 21.15 21.68 21.15 21.47 0.0M
2023-03-02 21.07 21.26 20.91 21.26 0.0M
2023-03-01 21.12 21.12 20.90 21.10 0.0M
2023-02-28 21.05 21.16 21.01 21.13 0.0M
2023-02-27 21.30 21.30 21.00 21.11 0.0M
2023-02-24 21.25 21.40 21.02 21.15 0.0M
2023-02-23 21.36 21.40 21.17 21.37 0.0M
2023-02-22 21.16 21.29 21.00 21.12 0.0M
2023-02-21 21.52 21.73 21.00 21.01 0.0M
2023-02-17 21.67 21.73 21.55 21.73 0.0M
2023-02-16 21.58 21.73 21.52 21.65 0.0M
2023-02-15 21.68 21.79 21.51 21.60 0.0M
2023-02-14 21.79 21.92 21.67 21.85 0.0M
2023-02-13 21.72 22.05 21.64 21.79 0.0M
2023-02-10 22.03 22.03 21.63 21.70 0.0M
2023-02-09 21.81 22.32 21.75 21.79 0.0M
2023-02-08 21.58 21.64 21.21 21.62 0.0M
2023-02-07 21.64 21.64 21.12 21.24 0.0M
2023-02-06 21.46 21.79 21.44 21.64 0.0M
2023-02-03 22.16 22.20 21.83 21.83 0.0M
2023-02-02 21.64 22.37 21.55 22.13 0.0M
2023-02-01 20.93 21.43 20.93 21.39 0.0M
2023-01-31 20.83 21.20 20.83 21.09 0.0M
2023-01-30 21.04 21.07 20.87 20.94 0.0M
2023-01-27 20.80 21.32 20.80 21.09 0.0M
2023-01-26 21.00 21.17 20.82 20.99 0.0M
2023-01-25 20.65 20.84 20.65 20.80 0.0M
2023-01-24 20.90 21.13 20.86 21.09 0.0M
2023-01-23 20.66 21.01 20.65 20.99 0.0M
2023-01-20 21.04 21.06 20.71 20.71 0.0M
2023-01-19 20.91 20.92 20.43 20.87 0.0M
2023-01-18 20.60 20.90 20.60 20.80 0.0M
2023-01-17 21.31 21.31 20.57 20.58 0.0M
2023-01-13 20.15 20.67 20.15 20.55 0.0M
2023-01-12 20.03 21.00 20.03 20.20 0.0M
2023-01-11 19.82 20.13 19.82 20.00 0.0M
2023-01-10 19.70 20.00 19.56 19.89 0.0M
2023-01-09 19.50 19.79 19.41 19.65 0.0M
2023-01-06 19.59 19.71 19.34 19.71 0.0M
2023-01-05 19.66 20.50 19.53 19.54 0.0M
2023-01-04 19.48 19.97 19.48 19.57 0.0M
2023-01-03 19.75 19.76 19.39 19.48 0.0M