Goldman Sachs Group Inc Pd ADR

GS_pd
🏛️ 美国 →
20.90
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
2022-12-30 18.67 18.75 18.44 18.44 0.3M
2022-12-29 18.94 19.00 18.67 18.75 0.2M
2022-12-28 18.67 18.95 18.67 18.85 0.2M
2022-12-27 18.80 18.96 18.60 18.71 0.3M
2022-12-23 18.70 19.00 18.70 18.97 0.2M
2022-12-22 18.80 18.87 18.62 18.85 0.2M
2022-12-21 18.85 19.02 18.70 18.80 0.2M
2022-12-20 18.84 18.96 18.75 18.78 0.2M
2022-12-19 18.77 19.00 18.77 18.77 0.1M
2022-12-16 18.85 19.04 18.75 18.84 0.1M
2022-12-15 19.11 19.18 18.91 19.00 0.1M
2022-12-14 19.00 19.28 19.00 19.18 0.1M
2022-12-13 19.25 19.42 19.07 19.11 0.1M
2022-12-12 18.96 19.00 18.69 18.99 0.1M
2022-12-09 18.81 19.05 18.76 18.80 0.1M
2022-12-08 19.02 19.13 18.95 19.00 0.1M
2022-12-07 19.07 19.13 18.90 19.02 0.1M
2022-12-06 19.20 19.20 18.80 19.00 0.2M
2022-12-05 19.30 19.36 19.10 19.10 0.1M
2022-12-02 19.25 19.36 19.10 19.30 0.1M
2022-12-01 19.26 19.36 19.11 19.28 0.1M
2022-11-30 18.85 19.42 18.85 19.30 0.2M
2022-11-29 19.09 19.20 18.85 18.86 0.1M
2022-11-28 19.03 19.15 18.97 19.11 0.1M
2022-11-25 19.00 19.15 18.93 19.15 0.0M
2022-11-23 18.96 19.12 18.94 19.12 0.1M
2022-11-22 19.09 19.09 18.83 19.07 0.1M
2022-11-21 18.80 18.97 18.78 18.93 0.1M
2022-11-18 18.73 18.97 18.73 18.91 0.1M
2022-11-17 18.95 18.95 18.65 18.80 0.1M
2022-11-16 19.00 19.14 18.94 19.05 0.1M
2022-11-15 18.92 19.30 18.92 19.02 0.1M
2022-11-14 19.17 19.18 18.75 18.80 0.1M
2022-11-11 19.00 19.23 19.00 19.10 0.1M
2022-11-10 18.85 19.09 18.56 19.06 0.1M
2022-11-09 18.25 18.31 18.02 18.22 0.2M
2022-11-08 18.33 18.53 18.21 18.24 0.2M
2022-11-07 18.35 18.35 18.12 18.23 0.2M
2022-11-04 18.19 18.39 18.17 18.22 0.1M
2022-11-03 18.33 18.50 18.18 18.18 0.1M
2022-11-02 18.52 18.64 18.33 18.48 0.1M
2022-11-01 18.44 18.66 18.24 18.57 0.1M
2022-10-31 18.32 18.49 18.14 18.40 0.1M
2022-10-28 18.42 18.65 18.10 18.32 0.1M
2022-10-27 18.66 18.70 18.34 18.47 0.1M
2022-10-26 18.43 18.69 18.40 18.48 0.1M
2022-10-25 18.20 18.55 18.20 18.54 0.1M
2022-10-24 18.40 18.66 18.33 18.55 0.1M
2022-10-21 18.75 18.86 18.45 18.45 0.1M
2022-10-20 18.85 18.98 18.67 18.76 0.1M
2022-10-19 18.73 18.98 18.73 18.90 0.1M
2022-10-18 18.84 19.04 18.73 18.92 0.1M
2022-10-17 19.04 19.12 18.72 18.76 0.0M
2022-10-14 18.75 18.96 18.70 18.76 0.1M
2022-10-13 18.41 19.02 18.32 18.63 0.1M
2022-10-12 18.74 18.78 18.52 18.57 0.1M
2022-10-11 18.94 19.00 18.71 18.77 0.0M
2022-10-10 19.00 19.25 18.89 18.94 0.0M
2022-10-07 18.99 19.09 18.83 19.09 0.1M
2022-10-06 19.10 19.21 19.03 19.12 0.0M
2022-10-05 19.45 19.50 19.12 19.12 0.1M
2022-10-04 19.43 19.68 19.42 19.57 0.1M
2022-10-03 19.77 20.00 19.37 19.41 0.1M
2022-09-30 19.73 19.97 19.45 19.88 0.4M
2022-09-29 19.56 19.78 19.21 19.77 0.1M
2022-09-28 19.08 19.73 19.08 19.73 0.1M
2022-09-27 18.87 19.22 18.87 19.15 0.1M
2022-09-26 19.12 19.48 18.78 18.83 0.1M
2022-09-23 19.67 19.67 19.15 19.26 0.1M
2022-09-22 19.73 19.91 19.62 19.72 0.1M
2022-09-21 19.68 20.00 19.57 19.92 0.1M
2022-09-20 19.45 19.74 19.31 19.71 0.1M
2022-09-19 19.46 19.59 19.28 19.50 0.1M
2022-09-16 19.10 19.52 19.10 19.47 0.1M
2022-09-15 19.65 19.74 19.25 19.25 0.1M
2022-09-14 19.69 19.84 19.55 19.66 0.1M
2022-09-13 19.42 19.83 19.42 19.73 0.1M
2022-09-12 19.70 20.06 19.60 19.95 0.1M
2022-09-09 19.39 19.81 19.35 19.70 0.1M
2022-09-08 19.21 19.46 19.20 19.29 0.1M
2022-09-07 18.98 19.46 18.98 19.28 0.1M
2022-09-06 19.00 19.26 18.95 19.12 0.1M
2022-09-02 19.09 19.25 19.03 19.08 0.1M
2022-09-01 19.20 19.24 18.97 19.02 0.1M
2022-08-31 19.45 19.45 19.06 19.18 0.1M
2022-08-30 19.30 19.55 19.20 19.38 0.1M
2022-08-29 19.44 19.45 19.20 19.40 0.1M
2022-08-26 19.68 19.72 19.25 19.48 0.1M
2022-08-25 19.51 19.87 19.47 19.65 0.1M
2022-08-24 19.45 19.72 19.21 19.55 0.1M
2022-08-23 19.83 20.18 19.22 19.28 0.2M
2022-08-22 20.10 20.14 19.75 19.89 0.1M
2022-08-19 20.21 20.33 20.04 20.27 0.1M
2022-08-18 20.37 20.58 20.14 20.37 0.1M
2022-08-17 20.84 20.84 20.37 20.42 0.0M
2022-08-16 20.85 20.93 20.75 20.89 0.1M
2022-08-15 20.88 21.08 20.78 20.98 0.1M
2022-08-12 20.86 20.97 20.71 20.88 0.1M
2022-08-11 21.05 21.24 20.73 20.88 0.1M
2022-08-10 20.50 21.13 20.39 21.04 0.3M
2022-08-09 20.50 20.50 20.11 20.22 0.1M
2022-08-08 20.78 20.86 20.36 20.50 0.1M
2022-08-05 20.61 20.82 20.51 20.62 0.1M
2022-08-04 20.89 20.96 20.57 20.90 0.1M
2022-08-03 20.74 20.91 20.36 20.90 0.1M
2022-08-02 20.12 20.75 19.86 20.75 0.2M
2022-08-01 20.16 20.25 19.98 20.05 0.1M
2022-07-29 19.84 20.21 19.60 20.21 0.2M
2022-07-28 19.51 19.81 19.48 19.81 0.2M
2022-07-27 19.47 19.52 19.37 19.47 0.1M
2022-07-26 19.50 19.50 19.34 19.34 0.1M
2022-07-25 19.47 19.47 19.37 19.45 0.0M
2022-07-22 19.55 19.77 19.46 19.67 0.1M
2022-07-21 19.10 19.57 19.10 19.55 0.1M
2022-07-20 19.08 19.20 18.96 19.20 0.1M
2022-07-19 18.95 19.10 18.93 19.00 0.1M
2022-07-18 19.09 19.13 18.90 19.00 0.1M
2022-07-15 18.94 19.05 18.78 18.90 0.1M
2022-07-14 18.79 18.95 18.65 18.86 0.1M
2022-07-13 18.75 18.95 18.70 18.83 0.1M
2022-07-12 18.98 19.18 18.85 18.94 0.1M
2022-07-11 18.85 19.04 18.85 18.99 0.1M
2022-07-08 18.86 18.99 18.80 18.91 0.1M
2022-07-07 18.73 19.00 18.65 19.00 0.1M
2022-07-06 18.87 19.00 18.62 18.62 0.1M
2022-07-05 18.80 19.01 18.75 18.84 0.1M
2022-07-01 19.01 19.33 18.80 18.84 0.1M
2022-06-30 18.93 19.37 18.93 18.96 0.1M
2022-06-29 18.81 19.27 18.72 19.14 0.1M
2022-06-28 18.85 19.12 18.74 18.87 0.1M
2022-06-27 18.94 19.14 18.74 19.06 0.1M
2022-06-24 18.67 19.00 18.63 18.84 0.1M
2022-06-23 18.70 18.85 18.51 18.61 0.1M
2022-06-22 18.48 18.74 18.46 18.63 0.1M
2022-06-21 18.31 18.66 18.24 18.53 0.2M
2022-06-17 18.33 18.53 18.18 18.24 0.1M
2022-06-16 18.38 18.50 18.16 18.34 0.1M
2022-06-15 18.47 18.75 18.35 18.56 0.2M
2022-06-14 18.33 18.49 18.10 18.30 0.1M
2022-06-13 18.50 18.64 18.31 18.35 0.1M
2022-06-10 18.92 18.92 18.58 18.84 0.1M
2022-06-09 19.15 19.15 18.92 19.00 0.1M
2022-06-08 19.18 19.25 19.02 19.18 0.1M
2022-06-07 19.04 19.24 18.96 19.24 0.1M
2022-06-06 19.09 19.15 18.91 19.00 0.1M
2022-06-03 19.00 19.09 18.90 19.09 0.1M
2022-06-02 19.01 19.25 18.81 19.15 0.1M
2022-06-01 19.18 19.23 18.91 19.05 0.1M
2022-05-31 19.03 19.22 18.82 19.09 0.2M
2022-05-27 18.79 19.30 18.79 19.20 0.1M
2022-05-26 18.56 19.01 18.56 18.66 0.1M
2022-05-25 18.38 18.71 18.38 18.60 0.2M
2022-05-24 18.43 18.51 18.27 18.38 0.3M
2022-05-23 18.79 18.79 18.40 18.40 0.2M
2022-05-20 18.98 19.07 18.62 18.63 0.1M
2022-05-19 18.85 19.05 18.85 18.93 0.1M
2022-05-18 18.91 19.04 18.70 18.93 0.1M
2022-05-17 19.02 19.10 18.88 18.95 0.2M
2022-05-16 19.06 19.19 18.92 18.92 0.1M
2022-05-13 19.05 19.31 19.00 19.15 0.1M
2022-05-12 19.04 19.23 18.91 19.05 0.1M
2022-05-11 18.76 19.20 18.76 19.05 0.1M
2022-05-10 18.99 19.06 18.58 18.90 0.2M
2022-05-09 18.63 18.67 18.45 18.47 0.2M
2022-05-06 19.06 19.17 18.69 18.75 0.2M
2022-05-05 19.47 19.50 19.12 19.12 0.1M
2022-05-04 19.21 19.76 19.11 19.71 0.2M
2022-05-03 19.57 19.63 19.15 19.26 0.2M
2022-05-02 19.95 19.96 19.27 19.54 0.2M
2022-04-29 19.99 20.11 19.81 20.11 0.2M
2022-04-28 19.87 20.15 19.70 20.09 0.1M
2022-04-27 19.97 20.13 19.67 19.77 0.1M
2022-04-26 20.14 20.16 19.93 20.09 0.1M
2022-04-25 19.59 20.33 19.48 20.14 0.3M
2022-04-22 19.92 19.92 19.53 19.61 0.2M
2022-04-21 20.26 20.43 20.00 20.07 0.1M
2022-04-20 20.22 20.33 20.07 20.16 0.1M
2022-04-19 20.05 20.25 19.78 20.11 0.2M
2022-04-18 20.55 20.67 20.09 20.11 0.2M
2022-04-14 20.61 20.69 20.40 20.55 0.1M
2022-04-13 20.53 20.68 20.48 20.61 0.1M
2022-04-12 20.67 20.72 20.33 20.47 0.1M
2022-04-11 20.58 20.76 20.32 20.48 0.1M
2022-04-08 20.73 20.85 20.61 20.63 0.1M
2022-04-07 20.77 21.14 20.71 20.88 0.1M
2022-04-06 20.99 21.00 20.74 20.75 0.1M
2022-04-05 21.45 21.50 21.08 21.08 0.2M
2022-04-04 21.46 21.64 21.35 21.50 0.1M
2022-04-01 21.50 21.70 21.28 21.49 0.1M
2022-03-31 21.83 21.84 21.54 21.54 0.1M
2022-03-30 21.59 21.76 21.56 21.69 0.1M
2022-03-29 21.60 21.65 21.42 21.55 0.1M
2022-03-28 21.34 21.51 21.30 21.45 0.1M
2022-03-25 21.41 21.44 21.16 21.25 0.1M
2022-03-24 21.40 21.64 21.35 21.42 0.1M
2022-03-23 21.47 21.57 21.25 21.48 0.2M
2022-03-22 21.37 21.47 21.22 21.41 0.2M
2022-03-21 21.57 21.84 21.40 21.48 0.1M
2022-03-18 21.54 21.78 21.54 21.72 0.1M
2022-03-17 21.28 21.62 21.28 21.54 0.0M
2022-03-16 21.02 21.35 20.90 21.25 0.1M
2022-03-15 20.93 21.20 20.82 21.00 0.1M
2022-03-14 21.38 21.45 20.65 20.78 0.2M
2022-03-11 21.40 21.65 21.40 21.44 0.1M
2022-03-10 21.52 21.55 21.36 21.43 0.1M
2022-03-09 21.50 21.79 21.50 21.63 0.1M
2022-03-08 21.37 21.52 21.26 21.42 0.1M
2022-03-07 21.77 21.86 21.37 21.44 0.1M
2022-03-04 21.93 21.94 21.77 21.79 0.1M
2022-03-03 22.39 22.39 21.94 21.98 0.1M
2022-03-02 22.45 22.53 22.26 22.34 0.1M
2022-03-01 22.53 22.73 22.40 22.47 0.1M
2022-02-28 22.44 22.70 22.27 22.69 0.1M
2022-02-25 22.31 22.61 22.19 22.52 0.1M
2022-02-24 21.85 22.26 21.85 22.26 0.1M
2022-02-23 22.26 22.34 22.03 22.33 0.1M
2022-02-22 22.42 22.45 22.16 22.26 0.1M
2022-02-18 22.46 22.55 22.28 22.55 0.0M
2022-02-17 22.62 22.62 22.16 22.38 0.1M
2022-02-16 22.00 22.64 21.93 22.62 0.1M
2022-02-15 21.81 22.17 21.76 22.02 0.2M
2022-02-14 22.22 22.22 21.70 21.83 0.1M
2022-02-11 22.52 22.52 22.13 22.24 0.2M
2022-02-10 22.54 22.62 22.16 22.38 0.2M
2022-02-09 22.75 22.79 22.50 22.66 0.1M
2022-02-08 22.71 22.75 22.40 22.55 0.2M
2022-02-07 22.81 22.98 22.72 22.78 0.1M
2022-02-04 22.98 23.04 22.75 22.80 0.1M
2022-02-03 23.00 23.19 22.81 23.11 0.1M
2022-02-02 23.43 23.54 23.12 23.25 0.1M
2022-02-01 23.06 23.43 23.05 23.43 0.1M
2022-01-31 22.71 23.29 22.71 23.00 0.2M
2022-01-28 22.90 23.03 22.57 22.80 0.4M
2022-01-27 23.80 23.98 22.95 22.99 0.2M
2022-01-26 24.19 24.44 23.75 23.75 0.1M
2022-01-25 24.39 24.39 24.20 24.20 0.1M
2022-01-24 24.60 24.75 24.41 24.63 0.1M
2022-01-21 24.70 24.85 24.70 24.71 0.1M
2022-01-20 24.79 24.93 24.75 24.75 0.1M
2022-01-19 24.72 24.90 24.70 24.76 0.1M
2022-01-18 24.92 25.20 24.76 24.78 0.1M
2022-01-14 25.00 25.04 24.92 25.01 0.0M
2022-01-13 24.93 25.10 24.93 25.03 0.0M
2022-01-12 25.01 25.25 24.83 24.99 0.2M
2022-01-11 24.91 25.03 24.91 24.99 0.1M
2022-01-10 25.00 25.01 24.83 24.95 0.1M
2022-01-07 24.98 25.12 24.88 25.06 0.1M
2022-01-06 25.01 25.11 24.84 25.06 0.1M
2022-01-05 25.15 25.29 25.02 25.03 0.1M
2022-01-04 25.30 25.30 25.07 25.15 0.1M
2022-01-03 25.34 25.36 25.17 25.35 0.1M