环球烟草

UVV
🏛️ 美国 →
55.87
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
2021-12-31 54.50 54.97 54.10 54.92 0.1M
2021-12-30 54.77 54.97 54.15 54.61 0.1M
2021-12-29 54.59 54.86 54.20 54.50 0.1M
2021-12-28 54.22 54.95 53.99 54.39 0.1M
2021-12-27 54.05 54.20 53.67 54.12 0.1M
2021-12-23 54.00 54.19 53.50 53.84 0.1M
2021-12-22 53.09 53.79 52.89 53.78 0.1M
2021-12-21 53.34 53.84 53.08 53.14 0.1M
2021-12-20 52.00 53.09 51.36 53.05 0.2M
2021-12-17 52.37 53.44 52.12 52.33 0.5M
2021-12-16 53.07 54.00 52.20 52.31 0.1M
2021-12-15 51.35 53.24 51.06 53.09 0.3M
2021-12-14 51.11 51.95 51.11 51.29 0.2M
2021-12-13 50.48 51.31 50.40 50.93 0.1M
2021-12-10 49.82 50.56 49.74 50.48 0.1M
2021-12-09 49.28 49.49 48.90 49.43 0.1M
2021-12-08 49.62 50.15 49.47 49.51 0.1M
2021-12-07 50.08 50.46 49.34 49.42 0.1M
2021-12-06 49.13 50.49 49.13 49.99 0.1M
2021-12-03 48.26 48.65 47.94 48.54 0.1M
2021-12-02 47.28 48.59 47.03 47.92 0.1M
2021-12-01 47.11 47.96 46.95 46.95 0.1M
2021-11-30 46.81 46.90 46.24 46.57 0.1M
2021-11-29 47.94 48.14 46.68 46.97 0.1M
2021-11-26 48.00 48.21 46.86 47.63 0.1M
2021-11-24 48.76 49.12 48.50 48.70 0.1M
2021-11-23 48.78 49.35 48.60 48.82 0.1M
2021-11-22 48.11 49.74 47.98 48.78 0.1M
2021-11-19 48.64 49.10 48.00 48.09 0.1M
2021-11-18 49.57 49.77 48.67 48.98 0.1M
2021-11-17 48.77 49.65 48.54 49.53 0.1M
2021-11-16 49.94 50.02 48.71 48.77 0.1M
2021-11-15 49.49 49.76 49.20 49.74 0.1M
2021-11-12 49.51 49.60 49.06 49.19 0.1M
2021-11-11 49.64 50.05 49.30 49.36 0.1M
2021-11-10 49.55 50.01 49.38 49.67 0.1M
2021-11-09 49.60 50.04 49.22 49.39 0.1M
2021-11-08 50.79 50.79 49.26 49.42 0.1M
2021-11-05 49.50 50.61 49.50 50.46 0.1M
2021-11-04 49.12 49.74 48.61 49.23 0.1M
2021-11-03 47.84 48.94 47.64 48.84 0.1M
2021-11-02 47.91 48.12 47.33 48.03 0.1M
2021-11-01 47.13 48.37 47.01 47.91 0.1M
2021-10-29 47.60 47.75 46.91 47.00 0.1M
2021-10-27 48.42 48.53 47.36 47.37 0.1M
2021-10-26 48.85 49.16 48.39 48.42 0.1M
2021-10-25 48.88 49.25 48.70 48.93 0.1M
2021-10-22 48.70 49.04 48.54 48.70 0.1M
2021-10-21 48.90 49.01 48.29 48.51 0.1M
2021-10-20 48.57 48.96 48.45 48.87 0.1M
2021-10-19 48.92 48.92 48.42 48.47 0.1M
2021-10-18 49.24 49.24 48.51 48.53 0.1M
2021-10-15 49.98 50.04 49.19 49.22 0.1M
2021-10-14 49.68 49.68 49.10 49.35 0.1M
2021-10-13 49.15 49.42 48.79 49.40 0.1M
2021-10-12 49.11 49.48 49.00 49.22 0.1M
2021-10-11 49.65 49.92 48.93 48.93 0.1M
2021-10-08 49.22 49.53 49.10 49.26 0.1M
2021-10-07 50.00 50.51 49.29 49.30 0.2M
2021-10-06 50.12 50.70 49.85 50.61 0.1M
2021-10-05 50.56 50.61 50.04 50.52 0.1M
2021-10-04 49.15 50.28 49.12 50.18 0.1M
2021-10-01 48.47 49.38 48.37 49.01 0.1M
2021-09-30 49.34 49.34 48.31 48.33 0.1M
2021-09-29 48.34 49.17 48.13 49.14 0.1M
2021-09-28 48.56 48.83 48.20 48.35 0.1M
2021-09-27 47.76 48.99 47.76 48.59 0.1M
2021-09-24 47.90 48.20 47.56 47.59 0.1M
2021-09-23 47.50 48.36 47.50 47.80 0.1M
2021-09-22 47.52 48.14 47.35 47.36 0.1M
2021-09-21 47.60 47.92 47.01 47.28 0.1M
2021-09-20 47.50 47.71 46.77 47.49 0.1M
2021-09-17 48.20 48.48 47.85 47.92 0.4M
2021-09-16 49.05 49.05 48.23 48.30 0.1M
2021-09-15 48.22 49.89 48.22 48.94 0.1M
2021-09-14 49.10 49.10 48.22 48.36 0.1M
2021-09-13 49.25 49.48 48.36 48.78 0.1M
2021-09-10 49.29 49.50 48.88 49.04 0.1M
2021-09-09 50.39 50.39 49.30 49.32 0.1M
2021-09-08 50.90 51.01 49.90 50.50 0.1M
2021-09-07 50.96 51.64 50.87 51.06 0.1M
2021-09-03 50.50 51.11 50.32 50.95 0.1M
2021-09-02 50.45 50.93 50.44 50.70 0.1M
2021-09-01 50.86 50.96 49.75 50.35 0.1M
2021-08-31 50.00 50.83 50.00 50.60 0.1M
2021-08-30 50.40 50.50 49.67 49.92 0.1M
2021-08-27 49.27 50.32 49.27 50.08 0.1M
2021-08-26 49.54 49.79 49.08 49.12 0.1M
2021-08-25 49.24 49.75 49.00 49.54 0.1M
2021-08-24 49.29 49.29 48.78 49.04 0.1M
2021-08-23 49.11 49.31 48.65 49.14 0.1M
2021-08-20 48.25 49.22 48.05 48.65 0.1M
2021-08-19 49.07 49.22 48.23 48.31 0.1M
2021-08-18 50.01 50.52 49.20 49.21 0.1M
2021-08-17 49.83 50.34 49.68 50.26 0.1M
2021-08-16 49.26 50.59 49.08 50.16 0.1M
2021-08-13 49.52 49.98 48.88 49.14 0.3M
2021-08-12 50.72 50.92 49.48 49.52 0.1M
2021-08-11 50.53 50.81 50.20 50.64 0.1M
2021-08-10 50.60 51.06 50.37 50.53 0.1M
2021-08-09 51.00 51.27 50.55 50.60 0.1M
2021-08-06 50.40 51.04 50.26 50.92 0.1M
2021-08-05 50.77 51.22 49.84 49.93 0.2M
2021-08-04 51.44 51.57 51.00 51.14 0.1M
2021-08-03 51.54 52.32 51.41 51.96 0.1M
2021-08-02 52.50 53.03 51.37 51.49 0.1M
2021-07-30 52.26 52.87 51.73 52.16 0.1M
2021-07-29 52.46 52.57 51.95 52.15 0.1M
2021-07-28 51.47 52.31 51.03 51.85 0.1M
2021-07-27 51.31 51.69 51.05 51.25 0.1M
2021-07-26 51.27 51.74 51.25 51.52 0.1M
2021-07-23 50.68 51.19 50.50 51.01 0.1M
2021-07-22 51.82 51.82 50.66 50.73 0.1M
2021-07-21 52.10 52.85 51.65 51.82 0.1M
2021-07-20 51.30 52.28 51.20 51.65 0.1M
2021-07-19 52.29 52.62 50.93 51.39 0.1M
2021-07-16 54.51 54.51 52.88 52.95 0.1M
2021-07-15 53.66 54.51 53.31 54.14 0.2M
2021-07-14 53.82 54.15 53.57 53.94 0.1M
2021-07-13 54.88 54.94 53.54 53.58 0.1M
2021-07-12 54.86 55.22 54.29 54.89 0.1M
2021-07-09 55.26 55.55 54.07 54.63 0.2M
2021-07-08 55.36 56.68 55.05 55.56 0.2M
2021-07-07 56.41 56.89 55.40 55.72 0.1M
2021-07-06 57.09 57.16 56.12 56.44 0.1M
2021-07-02 57.27 57.39 56.75 57.13 0.1M
2021-07-01 57.24 57.67 56.80 57.25 0.1M
2021-06-30 56.04 57.19 56.04 56.97 0.1M
2021-06-29 56.64 57.25 56.22 56.39 0.1M
2021-06-28 56.01 56.71 55.73 56.58 0.1M
2021-06-25 55.94 56.48 55.72 56.08 0.3M
2021-06-24 54.78 56.03 54.56 55.94 0.1M
2021-06-23 54.50 55.03 54.30 54.55 0.1M
2021-06-22 54.06 54.77 53.73 54.57 0.1M
2021-06-21 54.15 54.70 54.01 54.33 0.1M
2021-06-18 55.03 55.34 53.75 53.89 0.3M
2021-06-17 56.91 57.06 55.50 55.68 0.1M
2021-06-16 56.75 57.82 56.63 57.22 0.1M
2021-06-15 57.27 57.35 56.60 56.88 0.1M
2021-06-14 56.71 57.17 56.43 57.06 0.1M
2021-06-11 57.42 57.46 56.65 56.91 0.1M
2021-06-10 57.12 57.29 56.78 57.07 0.1M
2021-06-09 57.23 57.23 56.71 57.04 0.1M
2021-06-08 57.86 57.86 56.96 56.97 0.1M
2021-06-07 57.98 58.09 57.30 57.95 0.1M
2021-06-04 57.81 57.99 57.50 57.77 0.1M
2021-06-03 57.41 58.16 57.12 58.09 0.1M
2021-06-02 58.74 58.99 57.19 57.46 0.2M
2021-06-01 56.68 58.78 56.39 58.63 0.2M
2021-05-28 57.42 57.59 55.99 56.04 0.5M
2021-05-27 60.91 60.91 57.20 57.41 0.2M
2021-05-26 59.00 59.93 59.00 59.61 0.1M
2021-05-25 60.37 60.59 59.01 59.06 0.1M
2021-05-24 60.47 60.95 60.01 60.21 0.1M
2021-05-21 60.13 60.43 59.61 60.32 0.1M
2021-05-20 59.65 59.90 59.14 59.82 0.1M
2021-05-19 59.72 59.83 58.91 59.60 0.1M
2021-05-18 60.26 60.31 59.74 59.78 0.1M
2021-05-17 59.72 60.45 59.42 60.04 0.1M
2021-05-14 59.68 59.90 59.14 59.86 0.1M
2021-05-13 58.41 59.65 58.41 59.46 0.1M
2021-05-12 59.25 59.42 58.14 58.25 0.1M
2021-05-11 59.03 59.35 58.62 59.25 0.1M
2021-05-10 58.95 59.69 58.73 59.27 0.1M
2021-05-07 58.24 58.92 57.56 58.76 0.1M
2021-05-06 57.65 58.59 57.43 58.59 0.1M
2021-05-05 57.24 57.65 56.80 57.63 0.1M
2021-05-04 57.31 57.83 57.21 57.33 0.1M
2021-05-03 56.74 57.87 56.74 57.39 0.1M
2021-04-30 56.62 56.62 55.82 56.23 0.1M
2021-04-29 56.82 57.32 56.34 56.72 0.1M
2021-04-28 57.18 57.66 56.45 56.78 0.1M
2021-04-27 57.62 57.62 56.61 57.03 0.1M
2021-04-26 58.41 58.41 57.70 57.84 0.1M
2021-04-23 57.50 58.37 57.50 58.09 0.1M
2021-04-22 58.00 58.03 57.24 57.42 0.1M
2021-04-21 56.54 57.99 56.54 57.69 0.1M
2021-04-20 56.87 57.37 56.05 56.53 0.1M
2021-04-19 58.36 58.50 57.19 57.46 0.1M
2021-04-16 58.24 58.47 57.43 58.29 0.1M
2021-04-15 58.04 58.14 57.38 57.82 0.1M
2021-04-14 57.30 57.76 56.97 57.74 0.1M
2021-04-13 57.92 57.92 57.00 57.15 0.1M
2021-04-12 58.10 58.10 57.35 57.92 0.1M
2021-04-09 58.77 58.77 57.11 57.64 0.1M
2021-04-08 58.74 59.77 58.46 59.68 0.3M
2021-04-07 59.83 59.94 58.46 58.61 0.1M
2021-04-06 59.50 59.74 59.05 59.41 0.1M
2021-04-05 59.34 59.69 58.75 59.44 0.2M
2021-04-01 58.86 58.99 57.82 58.97 0.1M
2021-03-31 59.30 59.89 58.87 58.99 0.2M
2021-03-30 58.92 59.92 58.86 59.30 0.1M
2021-03-29 58.52 59.97 58.41 58.80 0.1M
2021-03-26 57.68 59.10 57.44 59.04 0.1M
2021-03-25 55.87 57.48 55.41 57.19 0.1M
2021-03-24 56.68 57.52 56.06 56.06 0.1M
2021-03-23 57.71 57.97 56.17 56.67 0.1M
2021-03-22 58.72 58.72 57.38 58.07 0.1M
2021-03-19 58.26 59.15 57.46 59.07 0.7M
2021-03-18 57.14 58.28 57.05 58.19 0.1M
2021-03-17 56.16 57.50 55.70 57.14 0.1M
2021-03-16 56.27 56.65 55.75 56.11 0.1M
2021-03-15 57.21 57.25 55.95 56.54 0.2M
2021-03-12 57.11 57.90 56.60 57.57 0.1M
2021-03-11 56.69 56.92 55.80 56.85 0.1M
2021-03-10 55.26 56.78 55.26 56.66 0.1M
2021-03-09 55.61 56.33 54.95 55.13 0.2M
2021-03-08 53.50 55.58 53.39 55.55 0.2M
2021-03-05 52.49 53.50 52.13 53.45 0.3M
2021-03-04 52.45 53.00 51.46 51.94 0.1M
2021-03-03 51.62 52.84 51.62 52.07 0.1M
2021-03-02 51.85 52.24 51.35 51.39 0.1M
2021-03-01 51.89 52.23 51.12 51.84 0.1M
2021-02-26 50.94 51.49 50.30 50.82 0.2M
2021-02-25 51.77 51.91 50.30 50.95 0.2M
2021-02-24 51.30 51.81 50.77 51.74 0.2M
2021-02-23 50.91 51.66 50.22 50.94 0.1M
2021-02-22 50.95 51.35 50.14 50.65 0.1M
2021-02-19 51.50 51.56 50.59 51.03 0.1M
2021-02-18 52.32 52.89 51.35 51.55 0.1M
2021-02-17 52.03 52.73 51.50 52.25 0.1M
2021-02-16 51.63 52.88 51.45 52.29 0.2M
2021-02-12 52.13 52.20 51.37 51.42 0.2M
2021-02-11 50.46 52.31 49.98 52.29 0.2M
2021-02-10 51.02 51.82 49.53 50.31 0.1M
2021-02-09 49.45 51.81 49.05 50.74 0.2M
2021-02-08 47.69 48.99 47.37 48.96 0.2M
2021-02-05 47.63 47.73 46.95 47.17 0.1M
2021-02-04 46.58 47.67 46.58 47.61 0.1M
2021-02-03 45.96 46.86 45.73 46.55 0.1M
2021-02-02 45.99 46.78 45.65 46.08 0.1M
2021-02-01 46.13 46.36 44.93 45.62 0.2M
2021-01-29 47.98 47.98 45.84 45.87 0.4M
2021-01-28 47.94 48.00 46.98 47.66 0.1M
2021-01-27 47.38 48.05 47.07 47.51 0.2M
2021-01-26 48.62 48.65 47.78 48.10 0.1M
2021-01-25 48.56 48.61 46.94 48.21 0.2M
2021-01-22 49.17 49.20 47.64 48.71 0.2M
2021-01-21 51.30 51.39 49.64 49.67 0.1M
2021-01-20 52.46 52.46 50.83 51.30 0.1M
2021-01-19 52.70 52.77 51.75 52.27 0.1M
2021-01-15 52.06 52.47 51.53 52.27 0.1M
2021-01-14 52.33 53.33 51.88 52.62 0.1M
2021-01-13 52.32 52.32 50.37 51.93 0.1M
2021-01-12 51.77 52.45 51.57 52.33 0.1M
2021-01-11 51.92 52.71 51.32 51.57 0.1M
2021-01-08 53.59 53.82 51.14 52.25 0.2M
2021-01-07 53.50 54.70 53.42 54.56 0.2M
2021-01-06 50.86 53.75 50.82 53.66 0.2M
2021-01-05 49.05 50.71 49.05 50.21 0.1M
2021-01-04 48.96 49.45 48.18 48.82 0.1M