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
2024-12-31 29.32 29.66 29.20 29.56 8.1M
2024-12-30 29.09 29.18 28.91 29.09 6.1M
2024-12-27 28.82 29.21 28.77 28.96 6.8M
2024-12-26 28.81 29.05 28.70 28.85 3.8M
2024-12-24 28.73 28.92 28.49 28.79 2.8M
2024-12-23 28.48 28.83 28.35 28.75 6.9M
2024-12-20 28.21 28.74 28.14 28.60 12.8M
2024-12-19 28.81 28.85 28.40 28.41 10.6M
2024-12-18 29.25 29.37 28.50 28.54 11.2M
2024-12-17 28.95 29.12 28.86 29.08 10.5M
2024-12-16 29.52 29.53 28.94 28.95 10.0M
2024-12-13 30.00 30.08 29.70 29.98 7.3M
2024-12-12 30.25 30.43 30.08 30.15 7.6M
2024-12-11 30.17 30.39 29.93 30.33 8.7M
2024-12-10 30.23 30.31 30.05 30.10 8.3M
2024-12-09 29.92 30.46 29.80 30.09 19.7M
2024-12-06 29.19 29.20 28.63 28.70 13.5M
2024-12-05 29.09 29.19 28.91 29.14 7.6M
2024-12-04 29.69 29.74 29.05 29.13 8.3M
2024-12-03 29.52 29.60 29.28 29.45 7.9M
2024-12-02 29.15 29.20 28.68 28.99 8.9M
2024-11-29 29.25 29.34 29.14 29.31 4.4M
2024-11-27 29.03 29.28 28.98 29.13 6.9M
2024-11-26 29.30 29.30 28.80 28.96 14.1M
2024-11-25 29.61 29.70 29.20 29.32 10.5M
2024-11-22 29.31 29.73 29.25 29.72 16.1M
2024-11-21 29.36 29.54 29.16 29.52 18.6M
2024-11-20 29.04 29.13 28.83 29.08 11.5M
2024-11-19 28.98 29.17 28.89 29.09 11.7M
2024-11-18 29.30 29.50 29.24 29.42 10.2M
2024-11-15 29.10 29.22 28.83 28.98 8.1M
2024-11-14 28.89 29.07 28.76 29.05 11.1M
2024-11-13 28.14 28.67 27.82 28.57 12.2M
2024-11-12 28.52 28.59 28.03 28.16 14.6M
2024-11-11 28.93 29.02 28.74 28.92 9.5M
2024-11-08 29.20 29.23 28.80 28.93 11.1M
2024-11-07 30.48 30.50 30.13 30.29 7.6M
2024-11-06 29.70 30.25 29.58 30.16 10.5M
2024-11-05 29.99 30.12 29.82 29.96 9.1M
2024-11-04 29.67 29.95 29.63 29.73 8.7M
2024-11-01 29.68 29.70 29.19 29.23 9.0M
2024-10-31 29.17 29.49 29.01 29.36 11.2M
2024-10-30 29.24 29.52 29.00 29.02 22.0M
2024-10-29 29.90 29.92 29.36 29.36 21.6M
2024-10-28 30.78 31.13 30.72 31.05 12.0M
2024-10-25 31.60 31.68 31.37 31.52 4.5M
2024-10-24 31.56 31.64 31.08 31.30 6.0M
2024-10-23 31.37 31.46 31.07 31.31 6.3M
2024-10-22 31.49 31.67 31.42 31.58 4.4M
2024-10-21 31.73 31.86 31.45 31.47 6.9M
2024-10-18 31.39 31.41 31.09 31.33 4.5M
2024-10-17 31.04 31.35 30.97 31.32 8.1M
2024-10-16 31.07 31.13 30.83 30.93 6.4M
2024-10-15 30.85 31.09 30.70 30.74 13.2M
2024-10-14 31.90 32.11 31.83 31.99 5.5M
2024-10-11 32.07 32.33 32.04 32.11 7.5M
2024-10-10 32.15 32.40 31.95 32.34 5.9M
2024-10-09 31.67 32.08 31.59 31.98 6.0M
2024-10-08 32.45 32.47 31.86 32.03 9.0M
2024-10-07 33.09 33.29 33.01 33.14 5.8M
2024-10-04 32.65 33.05 32.49 32.88 10.1M
2024-10-03 32.04 32.54 31.89 32.46 10.8M
2024-10-02 32.59 32.64 32.15 32.37 8.0M
2024-10-01 31.35 32.27 31.29 32.09 13.7M
2024-09-30 31.41 31.73 31.30 31.39 7.3M
2024-09-27 31.00 31.47 30.90 31.42 11.5M
2024-09-26 30.53 31.00 30.52 30.79 16.4M
2024-09-25 32.39 32.42 31.66 31.68 8.9M
2024-09-24 33.13 33.17 32.74 32.83 7.7M
2024-09-23 32.72 33.09 32.66 32.86 7.6M
2024-09-20 32.59 32.76 32.34 32.64 8.3M
2024-09-19 33.11 33.20 32.71 32.76 11.5M
2024-09-18 32.61 32.81 32.38 32.43 6.1M
2024-09-17 32.24 32.59 32.19 32.55 7.0M
2024-09-16 32.26 32.43 32.05 32.30 9.4M
2024-09-13 31.86 32.02 31.71 31.84 6.4M
2024-09-12 31.32 31.68 31.22 31.58 8.2M
2024-09-11 31.43 31.45 30.97 31.29 8.2M
2024-09-10 31.71 31.72 30.67 31.15 12.8M
2024-09-09 31.89 32.05 31.78 31.80 8.0M
2024-09-06 32.28 32.39 31.77 31.90 10.3M
2024-09-05 32.75 32.76 32.31 32.35 7.1M
2024-09-04 32.71 32.93 32.34 32.41 7.4M
2024-09-03 33.00 33.07 32.71 32.87 9.5M
2024-08-30 33.83 34.00 33.70 33.96 5.7M
2024-08-29 34.31 34.50 34.14 34.47 4.7M
2024-08-28 33.99 34.25 33.92 34.23 4.1M
2024-08-27 34.51 34.52 34.17 34.38 4.0M
2024-08-26 34.40 34.59 34.24 34.39 3.7M
2024-08-23 33.78 34.12 33.67 34.11 5.2M
2024-08-22 33.44 33.62 33.38 33.50 5.3M
2024-08-21 33.73 33.79 33.48 33.52 4.6M
2024-08-20 33.70 33.85 33.36 33.38 7.0M
2024-08-19 34.28 34.54 34.12 34.14 4.4M
2024-08-16 33.96 34.17 33.94 34.11 5.2M
2024-08-15 34.10 34.21 33.96 34.12 4.7M
2024-08-14 33.77 33.79 33.58 33.70 5.7M
2024-08-13 33.61 33.79 33.46 33.71 5.5M
2024-08-12 33.61 33.79 33.48 33.65 5.8M
2024-08-09 33.00 33.38 32.89 33.26 5.4M
2024-08-08 33.25 33.65 33.19 33.50 5.3M
2024-08-07 33.10 33.40 33.02 33.05 8.2M
2024-08-06 32.53 33.20 32.51 32.94 8.5M
2024-08-05 33.00 33.29 32.72 32.99 10.0M
2024-08-02 34.42 34.56 33.89 34.08 11.4M
2024-08-01 35.41 35.46 34.54 34.76 8.3M
2024-07-31 35.44 35.56 35.18 35.39 9.4M
2024-07-30 35.10 35.35 34.58 34.81 14.0M
2024-07-29 35.39 35.42 34.73 34.96 12.8M
2024-07-26 35.21 35.42 34.96 35.25 7.1M
2024-07-25 34.81 35.32 34.63 35.18 5.4M
2024-07-24 35.11 35.28 34.62 34.65 7.2M
2024-07-23 35.06 35.09 34.78 34.95 5.2M
2024-07-22 35.38 35.51 35.21 35.33 4.8M
2024-07-19 35.33 35.61 35.21 35.38 5.2M
2024-07-18 35.71 35.83 35.47 35.59 5.5M
2024-07-17 35.04 35.54 35.04 35.42 7.7M
2024-07-16 34.49 34.89 34.38 34.89 8.2M
2024-07-15 35.01 35.20 34.75 35.03 8.7M
2024-07-12 35.48 35.48 35.12 35.19 7.9M
2024-07-11 34.86 35.09 34.71 35.05 8.5M
2024-07-10 35.01 35.14 34.79 34.90 7.7M
2024-07-09 34.80 35.19 34.65 34.80 13.5M
2024-07-08 36.60 36.82 36.41 36.55 4.2M
2024-07-05 37.39 37.39 36.89 37.05 4.8M
2024-07-03 36.87 37.09 36.83 36.97 3.5M
2024-07-02 36.85 36.92 36.58 36.76 7.3M
2024-07-01 36.25 36.59 36.13 36.43 6.0M
2024-06-28 36.15 36.26 35.87 36.10 5.3M
2024-06-27 36.10 36.16 35.78 35.97 4.3M
2024-06-26 35.85 35.89 35.58 35.72 6.4M
2024-06-25 36.13 36.13 35.91 36.08 3.8M
2024-06-24 35.73 36.34 35.73 36.25 5.3M
2024-06-21 35.71 35.81 35.46 35.51 6.5M
2024-06-20 35.55 35.92 35.48 35.71 5.1M
2024-06-18 35.48 35.64 35.32 35.39 6.0M
2024-06-17 35.03 35.23 34.73 35.11 5.2M
2024-06-14 35.07 35.15 34.71 34.89 7.0M
2024-06-13 35.43 35.48 34.99 35.19 5.2M
2024-06-12 36.29 36.30 35.43 35.56 8.9M
2024-06-11 35.71 35.87 35.51 35.67 5.4M
2024-06-10 35.58 36.14 35.47 35.92 10.6M
2024-06-07 35.35 35.63 35.13 35.26 9.8M
2024-06-06 35.39 35.56 35.27 35.45 7.6M
2024-06-05 35.66 35.66 35.23 35.33 5.5M
2024-06-04 35.58 35.66 35.29 35.56 14.2M
2024-06-03 37.30 37.31 36.34 36.40 7.0M
2024-05-31 37.13 37.58 37.06 37.57 4.5M
2024-05-30 36.90 37.13 36.82 36.93 5.2M
2024-05-29 37.51 37.52 37.00 37.12 5.6M
2024-05-28 37.32 37.49 37.12 37.40 8.9M
2024-05-24 36.72 36.89 36.64 36.72 8.2M
2024-05-23 37.00 37.15 36.33 36.42 7.3M
2024-05-22 36.79 36.90 36.44 36.56 9.5M
2024-05-21 37.30 37.47 37.04 37.06 6.5M
2024-05-20 37.54 37.60 37.22 37.26 3.7M
2024-05-17 37.29 37.59 37.21 37.49 6.5M
2024-05-16 37.33 37.39 37.01 37.11 7.9M
2024-05-15 37.84 37.93 37.28 37.76 7.9M
2024-05-14 38.14 38.16 37.78 37.96 5.9M
2024-05-13 38.04 38.16 37.88 38.10 6.1M
2024-05-10 38.37 38.44 37.78 37.84 6.2M
2024-05-09 37.85 38.10 37.79 38.04 7.6M
2024-05-08 37.14 37.59 37.04 37.53 9.6M
2024-05-07 38.14 38.28 37.51 37.58 16.0M
2024-05-06 38.98 39.48 38.92 39.04 9.9M
2024-05-03 38.48 38.74 38.11 38.70 8.1M
2024-05-02 38.51 38.84 38.44 38.67 10.0M
2024-05-01 38.43 38.53 37.99 38.22 11.1M
2024-04-30 39.59 39.66 38.73 38.77 12.1M
2024-04-29 39.42 39.55 39.29 39.47 12.2M
2024-04-26 39.50 39.60 39.11 39.47 6.8M
2024-04-25 39.40 39.73 39.10 39.62 6.4M
2024-04-24 39.58 39.58 39.08 39.34 8.0M
2024-04-23 38.91 39.47 38.69 39.29 13.5M
2024-04-22 38.43 39.15 38.13 38.91 13.4M
2024-04-19 38.11 38.56 38.02 38.52 10.4M
2024-04-18 38.29 38.46 37.87 37.92 10.1M
2024-04-17 38.56 38.89 38.12 38.37 10.0M
2024-04-16 38.64 38.78 38.19 38.63 15.0M
2024-04-15 39.53 39.55 38.93 39.07 18.2M
2024-04-12 40.07 40.40 39.35 39.44 21.7M
2024-04-11 39.75 40.00 38.90 39.65 16.2M
2024-04-10 39.14 39.46 38.93 39.42 14.0M
2024-04-09 39.49 39.55 39.15 39.29 12.5M
2024-04-08 38.81 39.19 38.55 38.91 13.7M
2024-04-05 38.47 38.71 38.16 38.66 13.1M
2024-04-04 38.65 38.73 38.31 38.40 13.9M
2024-04-03 38.56 38.94 38.35 38.81 9.0M
2024-04-02 38.38 38.71 38.18 38.65 7.7M
2024-04-01 37.86 38.04 37.30 37.94 6.3M
2024-03-28 37.64 37.81 37.49 37.68 4.8M
2024-03-27 37.23 37.50 37.19 37.46 5.9M
2024-03-26 38.19 38.22 37.56 37.57 7.6M
2024-03-25 38.12 38.48 38.11 38.26 8.4M
2024-03-22 37.87 37.87 37.66 37.80 3.7M
2024-03-21 37.93 38.04 37.66 37.73 8.1M
2024-03-20 37.45 38.02 37.42 37.89 5.2M
2024-03-19 37.77 38.04 37.74 37.84 6.8M
2024-03-18 37.74 37.94 37.47 37.79 5.7M
2024-03-15 37.58 37.80 37.40 37.49 6.7M
2024-03-14 37.44 37.51 37.14 37.49 6.3M
2024-03-13 37.00 37.39 37.00 37.32 8.3M
2024-03-12 36.70 36.74 36.49 36.65 5.6M
2024-03-11 36.16 36.49 35.96 36.49 7.3M
2024-03-08 36.60 36.69 36.24 36.41 8.8M
2024-03-07 36.32 36.65 36.29 36.43 6.9M
2024-03-06 36.44 36.64 36.33 36.42 12.1M
2024-03-05 35.64 35.95 35.58 35.80 5.5M
2024-03-04 36.00 36.03 35.61 35.67 7.0M
2024-03-01 35.43 35.82 35.32 35.64 7.3M
2024-02-29 35.07 35.19 34.87 34.99 9.3M
2024-02-28 35.21 35.38 34.94 34.96 9.4M
2024-02-27 35.55 35.64 35.32 35.42 10.4M
2024-02-26 35.38 35.54 35.22 35.32 5.2M
2024-02-23 35.23 35.46 35.05 35.38 6.7M
2024-02-22 35.52 35.67 35.22 35.49 5.5M
2024-02-21 35.41 35.77 35.28 35.70 9.1M
2024-02-20 35.56 35.59 35.27 35.38 7.8M
2024-02-16 35.73 35.77 35.45 35.45 7.1M
2024-02-15 34.86 35.72 34.84 35.61 10.3M
2024-02-14 36.20 36.29 35.60 35.76 11.8M
2024-02-13 36.62 36.65 35.83 36.04 8.4M
2024-02-12 36.35 36.55 36.22 36.43 7.3M
2024-02-09 36.47 36.67 36.23 36.36 9.6M
2024-02-08 36.13 36.31 35.97 36.21 8.8M
2024-02-07 36.18 36.35 35.90 36.17 13.9M
2024-02-06 35.76 36.53 35.74 36.39 19.7M
2024-02-05 34.05 34.50 33.93 34.24 14.1M
2024-02-02 34.84 34.90 34.46 34.64 14.7M
2024-02-01 35.42 35.68 34.93 35.13 11.9M
2024-01-31 35.61 35.71 35.08 35.10 9.1M
2024-01-30 35.50 35.92 35.28 35.89 8.2M
2024-01-29 35.68 35.70 35.29 35.63 7.7M
2024-01-26 35.43 35.64 35.10 35.63 8.6M
2024-01-25 34.85 35.16 34.64 35.15 8.4M
2024-01-24 34.47 34.62 34.40 34.56 9.3M
2024-01-23 34.09 34.42 34.08 34.25 8.1M
2024-01-22 34.00 34.36 33.62 34.25 11.7M
2024-01-19 34.02 34.02 33.75 33.85 9.5M
2024-01-18 33.96 34.05 33.60 34.03 11.1M
2024-01-17 33.77 34.15 33.52 33.90 9.6M
2024-01-16 34.60 34.61 34.08 34.28 10.9M
2024-01-12 35.11 35.20 34.71 34.86 9.4M
2024-01-11 35.00 35.04 34.52 34.61 10.1M
2024-01-10 35.07 35.10 34.62 34.70 9.6M
2024-01-09 35.50 35.51 34.89 34.89 9.5M
2024-01-08 35.37 35.46 35.01 35.43 11.6M
2024-01-05 36.16 36.25 35.83 36.03 8.4M
2024-01-04 36.44 36.48 35.73 35.76 6.9M
2024-01-03 35.57 36.18 35.44 36.00 8.0M
2024-01-02 35.64 35.82 35.43 35.50 6.9M