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
2022-12-30 52.66 52.99 52.27 52.81 0.1M
2022-12-29 52.65 53.16 52.51 52.79 0.1M
2022-12-28 53.94 54.21 52.71 52.71 0.1M
2022-12-27 53.75 54.32 53.69 53.94 0.1M
2022-12-23 53.12 53.92 53.12 53.82 0.1M
2022-12-22 52.78 53.21 52.65 53.04 0.1M
2022-12-21 53.78 53.88 52.98 53.11 0.2M
2022-12-20 53.19 53.65 53.03 53.18 0.1M
2022-12-19 52.96 53.60 52.38 53.16 0.1M
2022-12-16 52.65 53.72 52.08 52.62 0.6M
2022-12-15 53.18 53.23 52.11 52.87 0.2M
2022-12-14 53.99 54.10 52.53 53.36 0.2M
2022-12-13 54.66 55.22 53.28 53.92 0.6M
2022-12-12 54.51 54.51 51.54 54.19 0.3M
2022-12-09 54.91 55.43 54.83 54.90 0.1M
2022-12-08 55.36 55.36 54.77 55.14 0.1M
2022-12-07 55.51 55.74 55.07 55.11 0.1M
2022-12-06 55.90 56.23 55.25 55.51 0.1M
2022-12-05 56.99 56.99 55.70 56.22 0.1M
2022-12-02 56.89 57.54 56.64 57.39 0.1M
2022-12-01 57.02 57.70 56.58 57.20 0.1M
2022-11-30 55.99 57.07 54.91 56.91 0.1M
2022-11-29 56.16 56.53 55.93 55.99 0.1M
2022-11-28 57.03 57.08 56.37 56.42 0.1M
2022-11-25 57.25 57.83 57.18 57.22 0.0M
2022-11-23 56.82 57.27 56.55 57.19 0.1M
2022-11-22 56.81 57.34 56.65 57.07 0.1M
2022-11-21 55.98 56.68 55.85 56.60 0.1M
2022-11-18 56.03 56.50 55.70 56.08 0.1M
2022-11-17 55.46 55.97 55.11 55.65 0.1M
2022-11-16 55.53 56.50 55.53 56.09 0.1M
2022-11-15 55.43 55.66 55.01 55.59 0.1M
2022-11-14 55.85 56.19 55.07 55.09 0.1M
2022-11-11 55.65 56.00 54.97 55.72 0.1M
2022-11-10 54.80 55.58 54.60 55.28 0.1M
2022-11-09 54.20 54.66 53.83 54.14 0.1M
2022-11-08 54.75 54.75 53.86 54.68 0.1M
2022-11-07 54.37 54.90 54.09 54.59 0.2M
2022-11-04 51.81 54.25 51.38 54.12 0.2M
2022-11-03 49.04 49.86 48.99 49.38 0.1M
2022-11-02 50.42 50.62 49.45 49.57 0.1M
2022-11-01 50.84 51.06 50.35 50.60 0.1M
2022-10-31 50.26 50.89 50.04 50.61 0.1M
2022-10-28 49.23 50.77 49.23 50.45 0.1M
2022-10-27 48.63 49.28 48.56 48.90 0.1M
2022-10-26 48.68 49.21 48.24 48.54 0.1M
2022-10-25 47.45 48.57 47.39 48.32 0.1M
2022-10-24 46.72 47.55 46.50 47.55 0.1M
2022-10-21 46.67 46.95 46.34 46.50 0.1M
2022-10-20 47.00 47.02 46.10 46.38 0.1M
2022-10-19 46.88 47.32 46.32 46.97 0.1M
2022-10-18 47.37 48.00 46.78 46.96 0.1M
2022-10-17 46.97 47.38 46.92 47.24 0.1M
2022-10-14 46.77 47.31 46.44 46.54 0.1M
2022-10-13 45.21 46.80 44.85 46.77 0.1M
2022-10-12 44.75 45.37 44.46 45.26 0.1M
2022-10-11 44.51 45.12 44.34 44.70 0.1M
2022-10-10 44.18 45.23 44.05 44.41 0.2M
2022-10-07 44.41 44.62 43.64 44.02 0.2M
2022-10-06 46.04 46.07 44.36 44.60 0.2M
2022-10-05 47.41 47.67 46.69 47.03 0.3M
2022-10-04 46.75 48.23 46.75 47.68 0.1M
2022-10-03 46.48 47.09 46.38 46.75 0.1M
2022-09-30 47.11 47.41 46.02 46.04 0.2M
2022-09-29 46.64 47.15 46.03 46.97 0.1M
2022-09-28 46.59 47.19 45.96 46.80 0.1M
2022-09-27 46.78 47.29 46.23 46.38 0.1M
2022-09-26 46.55 47.17 46.15 46.61 0.2M
2022-09-23 48.75 48.80 46.59 47.17 0.2M
2022-09-22 49.16 49.33 48.81 48.96 0.1M
2022-09-21 49.55 49.92 49.16 49.17 0.1M
2022-09-20 49.50 49.70 49.08 49.39 0.1M
2022-09-19 49.14 49.80 48.95 49.68 0.1M
2022-09-16 49.17 50.47 49.02 49.50 0.6M
2022-09-15 49.77 49.99 49.02 49.23 0.1M
2022-09-14 49.11 49.69 48.84 49.60 0.2M
2022-09-13 50.83 51.14 48.78 49.00 0.2M
2022-09-12 50.43 51.73 50.18 50.99 0.2M
2022-09-09 49.45 50.24 49.06 49.98 0.1M
2022-09-08 49.17 49.59 48.50 49.18 0.1M
2022-09-07 49.42 49.60 48.79 49.38 0.1M
2022-09-06 50.63 50.64 49.11 49.27 0.1M
2022-09-02 51.28 51.29 50.13 50.33 0.1M
2022-09-01 50.97 51.29 50.57 50.84 0.1M
2022-08-31 51.32 51.78 50.80 51.04 0.1M
2022-08-30 51.60 51.97 50.90 51.20 0.1M
2022-08-29 51.43 52.13 51.23 51.76 0.1M
2022-08-26 52.53 52.65 51.61 51.80 0.1M
2022-08-25 51.62 52.68 51.62 52.64 0.1M
2022-08-24 52.12 52.33 51.70 51.76 0.1M
2022-08-23 52.96 53.09 52.14 52.17 0.1M
2022-08-22 52.64 53.13 52.51 52.69 0.1M
2022-08-19 52.95 53.13 52.42 52.78 0.1M
2022-08-18 53.17 53.47 52.82 52.90 0.1M
2022-08-17 53.29 53.29 52.54 53.01 0.1M
2022-08-16 52.95 53.38 52.91 53.33 0.1M
2022-08-15 52.86 53.51 52.85 53.15 0.1M
2022-08-12 52.54 53.22 52.26 53.16 0.1M
2022-08-11 51.97 52.67 51.69 52.52 0.1M
2022-08-10 51.69 51.90 51.37 51.53 0.1M
2022-08-09 51.79 51.81 51.17 51.34 0.1M
2022-08-08 52.19 52.43 51.49 51.79 0.2M
2022-08-05 51.48 52.70 51.25 52.06 0.2M
2022-08-04 54.14 54.21 50.76 51.72 0.3M
2022-08-03 55.06 55.48 54.14 54.19 0.2M
2022-08-02 56.33 56.33 55.01 55.09 0.1M
2022-08-01 55.87 56.57 55.73 56.21 0.2M
2022-07-29 56.04 56.11 55.56 55.91 0.1M
2022-07-28 56.05 56.37 55.74 56.05 0.1M
2022-07-27 56.32 56.67 55.57 56.01 0.1M
2022-07-26 55.66 56.22 55.59 56.19 0.1M
2022-07-25 55.34 55.87 55.28 55.58 0.1M
2022-07-22 55.16 55.57 54.80 55.33 0.1M
2022-07-21 54.67 55.06 54.14 55.06 0.1M
2022-07-20 54.81 55.31 54.58 54.74 0.1M
2022-07-19 54.58 55.35 54.18 54.95 0.1M
2022-07-18 54.20 54.63 53.91 54.13 0.1M
2022-07-15 54.24 54.24 53.48 54.03 0.1M
2022-07-14 53.03 53.76 52.68 53.62 0.1M
2022-07-13 54.00 54.51 53.35 53.50 0.1M
2022-07-12 54.07 55.60 54.05 54.57 0.1M
2022-07-11 53.10 54.22 53.06 53.94 0.2M
2022-07-08 58.36 58.45 53.05 53.06 0.3M
2022-07-07 59.86 60.01 59.18 59.21 0.2M
2022-07-06 60.16 60.47 59.19 59.47 0.2M
2022-07-05 60.32 60.37 58.87 60.35 0.3M
2022-07-01 60.40 61.13 59.95 60.81 0.2M
2022-06-30 60.35 61.12 60.14 60.50 0.2M
2022-06-29 60.88 61.30 60.17 60.61 0.2M
2022-06-28 61.53 62.15 60.69 60.88 0.1M
2022-06-27 59.95 61.25 59.51 61.00 0.1M
2022-06-24 58.83 59.85 58.58 59.47 0.3M
2022-06-23 58.08 58.57 57.49 58.36 0.1M
2022-06-22 58.24 58.45 56.75 57.96 0.1M
2022-06-21 57.72 58.75 57.47 58.40 0.1M
2022-06-17 56.55 57.53 56.38 57.27 0.5M
2022-06-16 56.57 56.59 55.22 55.84 0.2M
2022-06-15 56.92 57.79 56.52 56.72 0.1M
2022-06-14 56.73 57.18 55.91 56.81 0.1M
2022-06-13 59.15 59.39 56.55 56.84 0.2M
2022-06-10 60.00 60.05 58.82 59.65 0.1M
2022-06-09 61.31 61.50 60.16 60.29 0.1M
2022-06-08 63.16 63.16 61.21 61.48 0.1M
2022-06-07 62.49 63.37 62.30 63.27 0.1M
2022-06-06 63.37 63.52 62.65 62.79 0.1M
2022-06-03 63.70 63.86 62.27 62.76 0.1M
2022-06-02 63.85 63.94 62.37 63.69 0.1M
2022-06-01 64.08 64.08 62.15 63.73 0.1M
2022-05-31 63.47 64.13 62.29 63.68 0.1M
2022-05-27 62.59 63.84 62.59 63.47 0.1M
2022-05-26 62.90 64.07 62.00 62.76 0.1M
2022-05-25 61.77 63.43 61.50 63.01 0.1M
2022-05-24 60.22 61.84 60.18 61.77 0.1M
2022-05-23 59.81 61.00 59.59 60.22 0.1M
2022-05-20 59.92 60.60 59.01 59.59 0.1M
2022-05-19 62.32 62.32 59.81 60.06 0.1M
2022-05-18 61.92 63.46 61.57 62.67 0.2M
2022-05-17 61.86 62.72 61.21 62.14 0.1M
2022-05-16 60.31 61.71 60.00 61.40 0.1M
2022-05-13 59.24 60.37 58.94 60.16 0.1M
2022-05-12 59.05 59.15 58.32 59.06 0.1M
2022-05-11 58.10 59.14 57.83 58.81 0.1M
2022-05-10 58.21 58.23 56.66 57.76 0.1M
2022-05-09 57.50 58.62 56.98 58.08 0.1M
2022-05-06 57.92 58.17 57.17 57.53 0.1M
2022-05-05 58.12 58.16 56.86 57.80 0.1M
2022-05-04 57.68 58.46 57.12 58.36 0.1M
2022-05-03 56.72 58.05 56.60 57.65 0.1M
2022-05-02 58.06 58.28 56.14 56.93 0.1M
2022-04-29 58.80 59.05 57.62 57.85 0.1M
2022-04-28 58.32 59.33 57.69 58.76 0.1M
2022-04-27 57.77 59.18 57.05 58.08 0.1M
2022-04-26 58.24 59.13 57.58 57.73 0.2M
2022-04-25 59.42 59.88 57.68 58.70 0.1M
2022-04-22 60.67 60.72 59.63 59.70 0.1M
2022-04-21 60.44 61.48 60.16 60.59 0.1M
2022-04-20 59.89 60.90 59.75 60.38 0.1M
2022-04-19 58.84 59.78 58.84 59.42 0.1M
2022-04-18 59.08 59.55 58.64 58.84 0.1M
2022-04-14 58.81 59.42 58.64 58.98 0.1M
2022-04-13 58.46 58.87 57.73 58.52 0.1M
2022-04-12 58.21 58.79 57.95 58.41 0.1M
2022-04-11 58.00 59.29 57.67 57.76 0.2M
2022-04-08 59.47 59.52 57.51 57.72 0.1M
2022-04-07 59.19 60.42 58.52 60.24 0.2M
2022-04-06 58.41 59.47 58.20 59.21 0.2M
2022-04-05 59.00 59.66 58.10 58.15 0.2M
2022-04-04 58.85 58.85 57.71 58.76 0.1M
2022-04-01 58.41 59.07 58.00 58.98 0.2M
2022-03-31 57.23 58.28 56.95 58.07 0.2M
2022-03-30 57.18 57.40 56.35 56.59 0.2M
2022-03-29 57.40 57.67 56.43 56.93 0.1M
2022-03-28 57.34 57.34 56.52 57.11 0.1M
2022-03-25 56.45 57.64 56.44 57.57 0.1M
2022-03-24 56.09 56.60 55.75 56.25 0.1M
2022-03-23 56.03 56.54 55.84 55.94 0.1M
2022-03-22 55.87 56.75 55.32 56.01 0.1M
2022-03-21 55.83 56.50 55.25 55.70 0.2M
2022-03-18 55.50 55.80 54.57 55.38 0.8M
2022-03-17 54.61 55.92 54.29 55.37 0.2M
2022-03-16 55.33 55.33 53.82 54.98 0.2M
2022-03-15 54.82 55.41 54.33 55.15 0.2M
2022-03-14 54.67 55.05 54.16 54.63 0.2M
2022-03-11 55.98 56.09 54.72 54.80 0.1M
2022-03-10 55.89 55.99 54.80 55.83 0.2M
2022-03-09 56.08 56.39 55.24 56.29 0.1M
2022-03-08 56.38 56.79 55.35 55.55 0.1M
2022-03-07 57.58 57.58 56.05 56.55 0.1M
2022-03-04 56.53 57.36 56.02 57.32 0.1M
2022-03-03 56.10 56.96 55.85 56.76 0.1M
2022-03-02 54.26 56.24 54.26 56.05 0.1M
2022-03-01 54.04 54.48 53.48 54.27 0.1M
2022-02-28 53.41 54.14 53.03 54.11 0.1M
2022-02-25 52.80 54.33 52.80 54.18 0.1M
2022-02-24 52.91 53.21 51.60 52.54 0.1M
2022-02-23 54.16 54.31 53.37 53.58 0.1M
2022-02-22 55.69 55.69 53.13 53.77 0.1M
2022-02-18 54.22 55.29 54.12 55.02 0.1M
2022-02-17 53.98 54.54 53.52 54.53 0.1M
2022-02-16 53.49 54.41 53.49 54.36 0.1M
2022-02-15 53.53 54.33 53.25 53.38 0.1M
2022-02-14 52.67 53.52 52.29 53.29 0.2M
2022-02-11 50.74 52.91 50.74 52.60 0.1M
2022-02-10 49.79 50.96 49.79 50.75 0.2M
2022-02-09 51.25 51.43 49.92 50.15 0.1M
2022-02-08 50.83 51.48 50.72 51.10 0.1M
2022-02-07 51.24 51.48 50.59 50.92 0.1M
2022-02-04 51.07 51.43 50.35 50.98 0.1M
2022-02-03 54.50 54.68 50.57 51.55 0.2M
2022-02-02 53.99 54.74 53.50 54.67 0.1M
2022-02-01 54.35 54.35 53.40 54.03 0.1M
2022-01-31 54.55 54.62 53.79 54.43 0.2M
2022-01-28 54.50 54.84 53.87 54.77 0.1M
2022-01-27 54.81 55.59 54.26 54.57 0.1M
2022-01-26 55.27 56.14 54.26 54.81 0.2M
2022-01-25 56.06 56.06 54.24 55.44 0.1M
2022-01-24 55.97 56.71 55.01 56.20 0.2M
2022-01-21 55.83 57.12 55.83 55.97 0.2M
2022-01-20 56.24 56.57 55.46 55.83 0.1M
2022-01-19 56.47 56.62 55.70 56.30 0.1M
2022-01-18 57.20 57.62 56.24 56.51 0.1M
2022-01-14 56.89 57.18 56.39 57.17 0.1M
2022-01-13 55.64 56.88 55.36 56.84 0.1M
2022-01-12 55.65 55.72 54.95 55.32 0.1M
2022-01-11 56.31 56.40 55.39 55.63 0.1M
2022-01-10 55.89 56.69 55.86 56.01 0.2M
2022-01-07 55.14 56.53 55.03 56.26 0.1M
2022-01-06 56.61 57.41 56.13 56.95 0.2M
2022-01-05 56.88 57.83 56.47 56.61 0.1M
2022-01-04 56.47 57.20 56.44 56.74 0.2M
2022-01-03 55.00 56.14 55.00 56.14 0.2M