英国石油公司

BP
🏛️ 美国 →
34.46
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 34.52 34.96 34.47 34.93 4.8M
2022-12-29 34.54 34.85 34.49 34.70 4.9M
2022-12-28 35.42 35.42 34.49 34.58 5.2M
2022-12-27 35.00 35.16 34.88 35.04 4.3M
2022-12-23 34.63 35.05 34.54 35.01 5.2M
2022-12-22 34.69 34.79 33.97 34.41 6.3M
2022-12-21 34.73 35.16 34.49 35.03 8.1M
2022-12-20 34.01 34.31 33.86 34.08 5.3M
2022-12-19 34.22 34.28 33.80 33.95 7.5M
2022-12-16 33.38 33.74 33.14 33.68 10.4M
2022-12-15 34.53 34.64 34.00 34.28 7.1M
2022-12-14 35.03 35.17 34.64 34.80 7.3M
2022-12-13 34.91 35.16 34.79 35.01 9.3M
2022-12-12 33.81 34.25 33.74 34.10 5.9M
2022-12-09 33.87 34.17 33.67 33.71 6.3M
2022-12-08 34.58 34.66 33.80 33.93 8.8M
2022-12-07 34.18 34.49 33.78 33.91 10.0M
2022-12-06 34.68 35.13 34.24 34.37 12.9M
2022-12-05 35.79 35.95 34.80 35.00 7.2M
2022-12-02 35.13 35.48 35.10 35.36 7.6M
2022-12-01 35.99 36.10 35.64 35.72 7.1M
2022-11-30 36.01 36.11 35.43 35.90 13.3M
2022-11-29 35.20 35.73 35.18 35.31 8.2M
2022-11-28 34.63 35.10 34.43 34.73 7.5M
2022-11-25 35.20 35.50 35.12 35.27 3.5M
2022-11-23 34.88 35.05 34.69 34.98 9.6M
2022-11-22 34.37 34.95 34.20 34.89 15.3M
2022-11-21 33.09 33.18 32.30 33.13 10.6M
2022-11-18 33.76 34.13 33.43 34.04 6.7M
2022-11-17 33.92 34.35 33.71 34.35 9.6M
2022-11-16 34.36 34.45 33.87 33.97 8.8M
2022-11-15 34.00 34.19 33.78 33.91 10.3M
2022-11-14 33.58 33.94 33.53 33.55 6.7M
2022-11-11 33.91 34.03 33.62 33.84 10.4M
2022-11-10 33.24 33.26 32.65 32.95 10.9M
2022-11-09 32.94 33.11 32.28 32.33 11.4M
2022-11-08 33.88 34.01 33.46 33.73 8.9M
2022-11-07 34.39 34.54 34.20 34.33 9.0M
2022-11-04 33.91 34.10 33.59 33.92 11.0M
2022-11-03 32.55 33.18 32.47 33.04 8.2M
2022-11-02 33.25 33.55 32.72 32.76 11.1M
2022-11-01 33.54 33.59 33.08 33.20 11.2M
2022-10-31 32.67 33.38 32.63 33.28 10.4M
2022-10-28 33.06 33.17 32.67 33.15 11.3M
2022-10-27 33.44 33.66 33.15 33.23 12.8M
2022-10-26 31.96 32.49 31.92 32.31 10.7M
2022-10-25 32.03 32.18 31.87 32.08 7.9M
2022-10-24 31.61 32.17 31.50 31.80 11.5M
2022-10-21 30.78 31.42 30.70 31.36 11.3M
2022-10-20 31.14 31.44 30.82 30.96 8.3M
2022-10-19 30.47 30.98 30.43 30.90 9.7M
2022-10-18 30.72 30.80 29.99 30.48 11.2M
2022-10-17 30.53 30.93 30.48 30.48 8.5M
2022-10-14 31.12 31.16 30.30 30.33 10.5M
2022-10-13 30.02 31.31 30.02 31.15 12.2M
2022-10-12 29.76 30.08 29.54 29.95 9.2M
2022-10-11 30.04 30.44 29.74 29.81 8.8M
2022-10-10 30.84 31.01 30.33 30.35 8.9M
2022-10-07 31.26 31.53 30.91 31.08 11.0M
2022-10-06 30.42 31.21 30.40 31.14 16.5M
2022-10-05 30.98 31.50 30.76 31.38 12.5M
2022-10-04 30.50 31.32 30.44 31.28 11.3M
2022-10-03 29.83 30.23 29.75 30.10 9.8M
2022-09-30 28.54 29.07 28.45 28.55 7.8M
2022-09-29 28.36 28.81 28.02 28.75 10.9M
2022-09-28 27.63 28.64 27.53 28.56 12.2M
2022-09-27 27.83 28.05 27.40 27.55 13.9M
2022-09-26 27.82 28.18 27.21 27.26 17.5M
2022-09-23 29.06 29.11 27.95 28.08 17.7M
2022-09-22 31.25 31.41 30.79 30.79 8.8M
2022-09-21 31.27 31.36 30.52 30.52 7.9M
2022-09-20 31.17 31.19 30.84 31.00 7.2M
2022-09-19 30.35 30.93 30.29 30.90 5.0M
2022-09-16 31.28 31.31 30.70 31.01 7.9M
2022-09-15 31.45 31.67 31.35 31.50 9.6M
2022-09-14 31.98 32.37 31.84 32.08 7.7M
2022-09-13 31.73 32.16 31.62 31.77 10.1M
2022-09-12 32.13 32.43 31.97 32.13 7.7M
2022-09-09 31.45 31.73 31.33 31.69 8.7M
2022-09-08 30.44 30.80 30.35 30.70 9.7M
2022-09-07 30.49 30.70 30.20 30.67 10.9M
2022-09-06 31.52 31.60 31.03 31.13 9.5M
2022-09-02 31.63 31.72 31.02 31.13 12.0M
2022-09-01 30.52 30.71 30.20 30.59 8.8M
2022-08-31 30.21 31.18 30.12 30.84 14.2M
2022-08-30 31.67 31.71 31.21 31.42 11.8M
2022-08-29 31.93 32.79 31.91 32.47 7.2M
2022-08-26 32.70 32.89 32.24 32.33 9.5M
2022-08-25 32.65 32.81 32.50 32.67 7.0M
2022-08-24 32.04 32.39 31.91 32.29 8.9M
2022-08-23 32.19 32.71 32.16 32.55 10.2M
2022-08-22 31.53 31.79 31.28 31.71 10.6M
2022-08-19 31.83 31.93 31.47 31.51 16.6M
2022-08-18 31.66 31.95 31.58 31.92 9.3M
2022-08-17 31.03 31.43 30.78 31.29 9.5M
2022-08-16 31.05 31.22 30.85 30.93 8.5M
2022-08-15 30.44 31.00 30.28 30.96 8.1M
2022-08-12 31.31 31.71 31.14 31.67 7.8M
2022-08-11 31.34 31.57 31.16 31.42 11.1M
2022-08-10 31.00 31.01 30.54 30.80 11.7M
2022-08-09 30.70 30.88 30.47 30.57 9.6M
2022-08-08 30.34 30.45 30.04 30.16 9.7M
2022-08-05 29.07 29.94 29.07 29.66 12.3M
2022-08-04 29.94 29.96 29.32 29.35 14.4M
2022-08-03 30.21 30.26 29.60 29.69 13.5M
2022-08-02 30.00 30.11 29.35 29.36 17.0M
2022-08-01 29.00 29.11 28.74 29.05 14.0M
2022-07-29 28.80 29.43 28.80 29.38 14.2M
2022-07-28 28.49 28.58 28.02 28.47 13.5M
2022-07-27 28.35 28.86 28.08 28.76 9.8M
2022-07-26 28.35 28.43 27.90 28.07 8.1M
2022-07-25 27.76 28.12 27.56 28.12 8.9M
2022-07-22 27.61 27.88 27.32 27.55 10.9M
2022-07-21 27.22 27.82 27.10 27.78 9.4M
2022-07-20 28.08 28.23 27.80 28.14 10.0M
2022-07-19 27.52 28.12 27.51 28.06 10.6M
2022-07-18 27.80 27.95 27.22 27.33 10.4M
2022-07-15 26.70 26.79 26.34 26.66 9.1M
2022-07-14 25.65 26.04 25.37 26.02 14.6M
2022-07-13 26.67 27.28 26.63 27.01 9.2M
2022-07-12 26.71 27.02 26.56 26.88 12.4M
2022-07-11 27.45 27.59 27.09 27.46 10.1M
2022-07-08 28.35 28.46 27.64 27.84 11.4M
2022-07-07 27.94 28.09 27.61 27.78 16.5M
2022-07-06 26.87 27.18 26.03 26.72 13.9M
2022-07-05 27.41 27.46 26.53 27.15 17.3M
2022-07-01 27.95 28.33 27.30 28.28 11.9M
2022-06-30 28.48 28.53 27.93 28.35 12.5M
2022-06-29 29.60 29.72 28.71 28.77 15.4M
2022-06-28 29.33 29.53 28.79 29.07 13.5M
2022-06-27 28.65 29.06 28.50 28.70 10.9M
2022-06-24 28.18 28.53 27.88 28.23 12.4M
2022-06-23 28.26 28.26 27.06 27.36 13.7M
2022-06-22 28.05 28.44 27.85 28.09 12.5M
2022-06-21 29.18 29.27 28.82 29.12 13.9M
2022-06-17 29.11 29.31 27.69 27.76 23.9M
2022-06-16 29.76 30.01 29.45 29.58 16.0M
2022-06-15 31.25 31.39 30.29 31.02 10.9M
2022-06-14 31.54 31.90 30.49 30.86 11.6M
2022-06-13 31.45 31.69 30.56 31.22 16.6M
2022-06-10 32.50 32.66 32.16 32.46 12.2M
2022-06-09 33.94 34.04 33.51 33.52 8.0M
2022-06-08 33.92 34.30 33.76 34.12 9.7M
2022-06-07 33.31 34.20 33.28 34.19 13.9M
2022-06-06 33.20 33.37 33.00 33.10 6.8M
2022-06-03 32.78 33.04 32.75 32.98 8.2M
2022-06-02 32.37 33.00 32.28 32.82 7.6M
2022-06-01 32.72 32.86 32.18 32.69 9.9M
2022-05-31 33.04 33.21 32.34 32.37 13.4M
2022-05-27 32.41 32.66 32.24 32.56 8.4M
2022-05-26 32.57 32.92 32.54 32.67 10.6M
2022-05-25 32.14 32.44 31.96 32.37 9.4M
2022-05-24 31.78 32.18 31.55 32.08 10.5M
2022-05-23 32.00 32.34 31.86 32.11 12.6M
2022-05-20 31.37 31.80 30.75 31.28 12.7M
2022-05-19 30.55 31.39 30.55 31.03 12.4M
2022-05-18 31.88 32.06 30.94 31.11 11.2M
2022-05-17 31.56 31.69 31.27 31.48 10.7M
2022-05-16 30.62 31.29 30.60 31.02 16.8M
2022-05-13 29.99 30.62 29.98 30.49 14.0M
2022-05-12 29.65 29.70 28.93 29.61 17.1M
2022-05-11 30.77 31.15 30.17 30.22 15.0M
2022-05-10 30.22 30.44 29.25 29.89 15.9M
2022-05-09 30.86 30.87 29.60 29.68 18.9M
2022-05-06 31.72 31.90 31.35 31.86 17.2M
2022-05-05 31.65 31.74 30.79 31.22 16.7M
2022-05-04 31.55 31.93 31.12 31.85 15.4M
2022-05-03 30.30 31.30 30.24 31.18 19.3M
2022-05-02 28.55 28.87 28.16 28.86 12.9M
2022-04-29 29.30 29.52 28.69 28.72 15.4M
2022-04-28 28.87 29.42 28.44 29.35 13.9M
2022-04-27 28.46 28.77 28.23 28.60 13.3M
2022-04-26 28.29 28.91 28.27 28.35 13.9M
2022-04-25 28.81 28.89 27.93 28.73 18.2M
2022-04-22 30.51 30.78 29.77 29.88 12.3M
2022-04-21 31.63 31.74 30.71 30.81 9.3M
2022-04-20 31.32 31.49 31.14 31.40 8.7M
2022-04-19 31.34 31.75 31.22 31.41 9.1M
2022-04-18 31.34 31.46 31.05 31.25 7.5M
2022-04-14 31.23 31.42 31.08 31.29 8.5M
2022-04-13 31.08 31.25 30.94 31.21 9.5M
2022-04-12 30.67 31.06 30.52 30.54 10.9M
2022-04-11 30.46 30.49 29.89 29.97 10.3M
2022-04-08 29.92 30.57 29.92 30.47 15.5M
2022-04-07 29.89 30.02 29.33 29.86 14.1M
2022-04-06 30.00 30.11 29.44 29.59 13.0M
2022-04-05 30.09 30.31 29.56 29.70 19.6M
2022-04-04 30.00 30.04 29.62 29.79 13.3M
2022-04-01 29.55 29.87 29.45 29.84 10.2M
2022-03-31 29.73 29.91 29.38 29.40 13.4M
2022-03-30 29.94 30.34 29.89 30.07 14.8M
2022-03-29 29.25 29.67 28.98 29.61 15.6M
2022-03-28 30.21 30.23 29.81 29.93 14.9M
2022-03-25 30.59 31.24 30.58 31.05 16.9M
2022-03-24 31.00 31.07 30.61 30.74 10.4M
2022-03-23 30.50 30.96 30.39 30.76 21.3M
2022-03-22 29.91 29.91 29.34 29.67 10.8M
2022-03-21 29.41 29.87 29.40 29.80 13.7M
2022-03-18 28.66 28.85 28.37 28.74 16.3M
2022-03-17 28.97 29.23 28.81 29.04 18.7M
2022-03-16 28.39 28.62 28.14 28.61 17.7M
2022-03-15 27.61 28.33 27.31 28.05 15.6M
2022-03-14 27.88 28.09 27.44 27.86 19.4M
2022-03-11 28.38 28.76 28.20 28.27 19.6M
2022-03-10 28.88 29.13 28.55 29.03 20.4M
2022-03-09 29.10 29.54 28.72 29.03 24.5M
2022-03-08 29.44 30.27 29.08 29.75 33.9M
2022-03-07 28.37 28.73 27.97 28.50 26.3M
2022-03-04 28.02 28.19 27.56 28.01 23.0M
2022-03-03 29.18 29.48 28.63 28.74 18.7M
2022-03-02 29.82 30.33 29.67 30.11 28.6M
2022-03-01 28.78 29.33 28.18 28.49 24.9M
2022-02-28 28.53 29.35 28.32 29.21 37.8M
2022-02-25 30.06 30.75 29.95 30.73 22.4M
2022-02-24 29.77 30.01 28.51 29.17 40.0M
2022-02-23 31.21 31.40 31.01 31.13 11.9M
2022-02-22 31.77 31.88 30.81 31.06 16.3M
2022-02-18 32.09 32.16 31.62 31.77 11.4M
2022-02-17 32.48 32.59 32.00 32.29 12.5M
2022-02-16 32.47 33.00 32.42 32.48 15.3M
2022-02-15 31.99 32.30 31.46 32.16 19.8M
2022-02-14 33.13 33.16 32.16 32.45 20.6M
2022-02-11 33.57 34.16 33.15 33.23 29.6M
2022-02-10 33.00 33.62 32.93 33.06 13.0M
2022-02-09 33.28 33.70 32.92 32.99 17.7M
2022-02-08 33.46 33.56 32.28 32.81 19.7M
2022-02-07 32.69 33.59 32.56 33.34 15.7M
2022-02-04 32.72 33.19 32.69 32.88 17.0M
2022-02-03 32.07 32.34 31.68 32.15 13.2M
2022-02-02 31.80 32.04 31.62 31.96 11.8M
2022-02-01 31.20 31.89 31.07 31.76 15.4M
2022-01-31 31.12 31.14 30.75 30.92 10.2M
2022-01-28 31.05 31.35 30.65 31.07 14.6M
2022-01-27 32.02 32.15 31.14 31.53 14.7M
2022-01-26 32.01 32.13 31.24 31.50 16.6M
2022-01-25 30.25 31.48 29.85 31.40 17.7M
2022-01-24 29.40 29.99 28.89 29.98 21.0M
2022-01-21 30.85 31.08 30.55 30.71 17.5M
2022-01-20 31.53 31.97 31.33 31.36 12.6M
2022-01-19 32.51 32.64 31.74 32.10 14.5M
2022-01-18 32.40 32.56 31.90 32.38 16.1M
2022-01-14 31.63 32.07 31.59 32.04 19.6M
2022-01-13 31.40 31.60 31.16 31.22 14.9M
2022-01-12 31.13 31.40 31.05 31.19 19.2M
2022-01-11 29.80 30.59 29.67 30.54 14.6M
2022-01-10 29.86 29.96 29.38 29.56 10.2M
2022-01-07 29.27 29.70 29.08 29.67 16.2M
2022-01-06 29.02 29.12 28.59 28.81 13.4M
2022-01-05 28.93 29.07 28.36 28.37 13.5M
2022-01-04 28.13 28.70 28.11 28.55 15.4M
2022-01-03 26.69 27.48 26.65 27.37 9.8M