环球烟草

UVV
🏛️ 美国 →
55.80
最后更新: 2025-10-01
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 54.68 55.21 54.56 54.84 0.1M
2024-12-30 54.35 54.62 53.65 54.36 0.1M
2024-12-27 54.47 55.19 53.93 54.34 0.1M
2024-12-26 54.51 55.18 54.38 54.83 0.1M
2024-12-24 54.51 54.97 54.13 54.80 0.1M
2024-12-23 54.53 54.74 53.85 54.43 0.2M
2024-12-20 53.56 55.28 53.54 54.63 0.6M
2024-12-19 54.79 55.43 53.74 54.45 0.2M
2024-12-18 56.56 57.06 54.86 54.99 0.2M
2024-12-17 57.01 57.68 55.58 56.35 0.2M
2024-12-16 56.26 57.43 56.23 57.27 0.1M
2024-12-13 56.34 56.53 55.58 56.48 0.1M
2024-12-12 56.39 56.65 56.04 56.42 0.1M
2024-12-11 57.18 57.32 56.26 56.29 0.1M
2024-12-10 56.30 57.38 56.30 56.75 0.1M
2024-12-09 57.04 57.23 56.46 56.54 0.1M
2024-12-06 56.93 57.34 56.06 56.36 0.1M
2024-12-05 56.43 57.12 56.35 56.86 0.1M
2024-12-04 55.67 56.42 55.22 56.32 0.1M
2024-12-03 57.11 57.17 55.72 55.94 0.1M
2024-12-02 56.81 57.42 56.06 57.18 0.1M
2024-11-29 57.02 57.29 56.54 57.12 0.1M
2024-11-27 57.01 57.47 56.14 56.64 0.3M
2024-11-26 57.76 57.95 56.42 56.59 0.2M
2024-11-25 57.73 59.13 57.72 57.99 0.2M
2024-11-22 55.95 57.55 55.95 57.09 0.2M
2024-11-21 55.11 56.16 55.03 55.68 0.3M
2024-11-20 54.74 54.91 54.23 54.89 0.1M
2024-11-19 55.17 55.49 54.54 54.91 0.1M
2024-11-18 54.87 55.55 54.59 55.34 0.2M
2024-11-15 53.70 54.64 53.65 54.45 0.1M
2024-11-14 53.92 54.54 52.85 53.31 0.1M
2024-11-13 53.21 53.73 52.48 53.63 0.2M
2024-11-12 50.37 53.89 50.05 52.89 0.2M
2024-11-11 53.50 54.15 53.38 53.56 0.1M
2024-11-08 52.50 53.38 52.00 53.08 0.2M
2024-11-07 53.56 53.99 52.00 52.05 0.1M
2024-11-06 53.73 54.86 53.10 53.65 0.2M
2024-11-05 51.40 52.35 51.21 52.26 0.1M
2024-11-04 51.20 51.43 50.52 51.35 0.1M
2024-11-01 51.14 51.99 50.58 51.09 0.1M
2024-10-31 51.28 51.99 50.89 50.92 0.2M
2024-10-30 49.95 51.07 49.88 50.90 0.1M
2024-10-29 49.97 50.15 49.55 49.79 0.1M
2024-10-28 50.34 50.81 49.82 50.05 0.1M
2024-10-25 50.33 50.49 49.65 49.90 0.1M
2024-10-24 50.36 50.43 49.57 50.21 0.1M
2024-10-23 50.50 50.64 49.95 50.29 0.2M
2024-10-22 49.91 50.94 49.90 50.88 0.1M
2024-10-21 50.40 50.60 49.66 49.67 0.1M
2024-10-18 51.08 51.14 50.25 50.38 0.1M
2024-10-17 50.93 51.59 50.50 51.36 0.2M
2024-10-16 50.60 51.19 50.26 51.02 0.1M
2024-10-15 49.98 50.74 49.95 50.10 0.1M
2024-10-14 50.43 50.47 49.98 49.99 0.1M
2024-10-11 50.87 51.33 50.43 50.60 0.1M
2024-10-10 51.75 51.95 51.38 51.44 0.2M
2024-10-09 51.74 52.50 51.54 51.63 0.1M
2024-10-08 52.08 52.39 51.30 51.74 0.1M
2024-10-07 52.50 52.50 51.73 51.97 0.1M
2024-10-04 52.16 52.86 52.00 52.50 0.1M
2024-10-03 52.19 52.26 51.51 51.70 0.1M
2024-10-02 52.93 53.14 52.05 52.26 0.1M
2024-10-01 53.10 53.25 52.52 52.83 0.1M
2024-09-30 53.08 53.43 52.80 53.11 0.1M
2024-09-27 53.72 54.11 52.83 53.39 0.1M
2024-09-26 52.35 53.43 52.10 53.12 0.1M
2024-09-25 52.71 52.71 51.80 51.83 0.2M
2024-09-24 52.61 53.00 52.29 52.44 0.1M
2024-09-23 52.59 52.87 52.22 52.57 0.1M
2024-09-20 52.49 52.84 52.02 52.27 0.6M
2024-09-19 52.99 53.63 52.41 52.90 0.1M
2024-09-18 51.90 53.14 51.64 52.09 0.1M
2024-09-17 52.10 52.56 51.62 51.68 0.1M
2024-09-16 52.44 52.44 51.51 51.72 0.2M
2024-09-13 51.40 52.58 51.17 52.45 0.1M
2024-09-12 51.27 51.27 50.50 50.96 0.1M
2024-09-11 50.96 51.10 49.85 51.02 0.1M
2024-09-10 51.60 51.93 50.71 51.28 0.1M
2024-09-09 52.26 52.44 51.57 51.60 0.2M
2024-09-06 53.85 54.10 52.22 52.25 0.1M
2024-09-05 53.42 53.85 53.22 53.58 0.1M
2024-09-04 53.64 53.87 52.79 53.26 0.1M
2024-09-03 54.05 54.47 53.29 53.61 0.1M
2024-08-30 54.70 55.07 53.25 54.30 0.1M
2024-08-29 54.64 54.93 54.23 54.85 0.1M
2024-08-28 54.01 54.51 54.00 54.45 0.1M
2024-08-27 54.22 54.47 53.77 54.45 0.1M
2024-08-26 54.27 54.90 54.09 54.35 0.1M
2024-08-23 53.23 54.33 52.87 53.92 0.1M
2024-08-22 52.99 53.00 52.51 52.83 0.1M
2024-08-21 52.93 53.06 52.29 52.81 0.1M
2024-08-20 53.04 53.24 52.22 52.50 0.1M
2024-08-19 53.23 53.70 53.09 53.27 0.1M
2024-08-16 52.72 53.34 52.72 53.23 0.1M
2024-08-15 52.39 53.04 52.02 52.72 0.1M
2024-08-14 52.60 52.66 51.64 51.94 0.1M
2024-08-13 51.62 52.56 51.04 52.36 0.1M
2024-08-12 52.01 52.10 50.92 51.28 0.1M
2024-08-09 52.22 52.24 50.89 52.19 0.2M
2024-08-08 49.80 52.23 49.65 52.22 0.2M
2024-08-07 50.01 50.25 49.40 49.70 0.2M
2024-08-06 49.62 50.00 49.05 49.62 0.1M
2024-08-05 50.80 50.80 49.28 49.69 0.2M
2024-08-02 51.68 52.45 50.90 52.10 0.2M
2024-08-01 53.43 54.04 51.51 52.03 0.2M
2024-07-31 53.24 54.05 52.81 53.42 0.2M
2024-07-30 53.53 53.73 53.01 53.48 0.1M
2024-07-29 53.98 53.98 52.70 53.33 0.1M
2024-07-26 53.65 54.50 53.35 54.30 0.1M
2024-07-25 52.76 54.38 52.35 53.49 0.2M
2024-07-24 51.91 52.56 51.31 52.56 0.2M
2024-07-23 51.54 52.17 51.28 51.82 0.1M
2024-07-22 50.99 51.53 50.43 51.40 0.1M
2024-07-19 50.91 51.05 50.53 50.86 0.1M
2024-07-18 51.00 52.29 50.77 50.99 0.2M
2024-07-17 48.98 51.72 48.52 51.41 0.2M
2024-07-16 48.87 49.61 48.87 49.26 0.1M
2024-07-15 49.25 49.41 48.62 48.77 0.2M
2024-07-12 49.01 49.59 48.87 49.03 0.1M
2024-07-11 47.61 48.76 47.54 48.63 0.2M
2024-07-10 46.75 47.27 46.62 47.16 0.2M
2024-07-09 46.54 46.87 46.26 46.58 0.2M
2024-07-08 47.40 47.55 46.54 46.59 0.2M
2024-07-05 47.60 48.08 47.38 48.00 0.2M
2024-07-03 47.85 48.35 47.51 47.52 0.1M
2024-07-02 47.85 48.42 47.71 47.85 0.1M
2024-07-01 48.41 48.75 47.56 47.64 0.1M
2024-06-28 47.95 48.20 47.50 48.19 0.3M
2024-06-27 48.06 48.24 47.42 47.63 0.1M
2024-06-26 47.68 48.15 47.36 48.04 0.3M
2024-06-25 48.03 48.19 47.52 47.72 0.2M
2024-06-24 48.00 48.59 47.80 48.11 0.2M
2024-06-21 47.38 48.37 47.17 47.81 0.5M
2024-06-20 46.73 48.42 46.59 47.31 0.2M
2024-06-18 46.75 47.35 46.60 46.76 0.2M
2024-06-17 46.19 47.02 45.73 46.91 0.2M
2024-06-14 46.29 46.97 45.19 46.44 0.2M
2024-06-13 46.85 46.98 46.39 46.61 0.2M
2024-06-12 47.50 47.76 46.81 46.98 0.1M
2024-06-11 46.84 47.08 46.58 46.98 0.1M
2024-06-10 46.73 47.20 46.27 47.14 0.2M
2024-06-07 46.94 47.25 46.76 47.10 0.1M
2024-06-06 47.27 47.48 47.00 47.08 0.1M
2024-06-05 47.11 47.41 46.79 47.26 0.1M
2024-06-04 47.22 47.49 46.78 47.10 0.1M
2024-06-03 48.04 48.04 46.91 47.37 0.2M
2024-05-31 47.30 48.01 47.06 47.96 0.2M
2024-05-30 47.24 47.37 46.84 47.30 0.2M
2024-05-29 46.66 47.29 46.64 46.84 0.2M
2024-05-28 46.00 47.38 45.96 46.96 0.3M
2024-05-24 47.13 48.09 45.90 46.00 0.4M
2024-05-23 52.31 52.31 45.55 46.52 0.7M
2024-05-22 52.81 53.28 52.69 53.28 0.2M
2024-05-21 53.44 53.67 52.69 53.01 0.2M
2024-05-20 54.10 54.17 53.24 53.29 0.1M
2024-05-17 54.44 54.44 53.99 54.07 0.1M
2024-05-16 53.57 54.37 53.56 54.33 0.1M
2024-05-15 54.29 54.37 53.54 53.57 0.1M
2024-05-14 54.21 54.30 53.74 54.03 0.1M
2024-05-13 54.38 54.54 53.63 53.71 0.1M
2024-05-10 54.08 54.26 53.69 54.02 0.1M
2024-05-09 53.62 54.06 53.36 54.00 0.1M
2024-05-08 52.75 53.51 52.60 53.50 0.1M
2024-05-07 53.30 53.73 52.90 52.97 0.1M
2024-05-06 53.64 53.73 53.00 53.21 0.1M
2024-05-03 53.26 53.55 52.29 53.39 0.1M
2024-05-02 52.17 53.11 52.17 52.84 0.2M
2024-05-01 51.44 52.38 51.43 52.20 0.2M
2024-04-30 51.55 51.57 51.03 51.43 0.1M
2024-04-29 50.79 51.78 50.70 51.58 0.1M
2024-04-26 51.12 51.42 50.60 50.80 0.1M
2024-04-25 51.81 51.81 50.53 51.25 0.2M
2024-04-24 51.50 52.08 51.09 51.91 1.7M
2024-04-23 50.74 52.28 50.74 51.87 0.5M
2024-04-22 51.47 51.55 50.60 50.69 0.3M
2024-04-19 50.47 51.53 50.41 51.46 0.2M
2024-04-18 49.84 50.85 49.84 50.50 0.2M
2024-04-17 49.91 50.19 49.36 49.36 0.2M
2024-04-16 49.23 49.83 48.97 49.54 0.2M
2024-04-15 48.67 49.72 48.37 49.44 0.2M
2024-04-12 49.00 49.15 48.43 48.55 0.1M
2024-04-11 48.92 49.30 48.56 49.05 0.1M
2024-04-10 50.11 50.13 48.06 48.59 0.2M
2024-04-09 50.74 51.01 50.25 50.37 0.2M
2024-04-08 48.20 50.69 48.20 50.62 0.4M
2024-04-05 49.20 49.48 47.74 47.92 0.2M
2024-04-04 50.67 50.96 50.09 50.15 0.2M
2024-04-03 50.61 51.04 50.11 50.31 0.2M
2024-04-02 50.94 51.43 50.61 50.73 0.3M
2024-04-01 51.84 52.00 50.88 51.01 0.2M
2024-03-28 51.52 52.20 51.38 51.72 0.2M
2024-03-27 50.70 51.54 50.59 51.46 0.2M
2024-03-26 50.32 50.53 49.95 50.29 0.2M
2024-03-25 50.93 51.16 50.07 50.09 0.1M
2024-03-22 52.12 52.12 50.50 50.59 0.2M
2024-03-21 51.40 52.66 51.30 51.85 0.2M
2024-03-20 50.73 51.76 50.58 51.30 0.2M
2024-03-19 51.12 51.49 50.14 50.97 0.2M
2024-03-18 51.20 51.57 50.40 51.10 0.4M
2024-03-15 49.76 51.78 49.49 50.89 3.9M
2024-03-14 50.70 50.91 49.83 50.02 0.4M
2024-03-13 50.61 51.49 50.61 50.87 0.3M
2024-03-12 50.16 50.74 49.93 50.58 0.3M
2024-03-11 50.80 51.15 50.21 50.25 0.3M
2024-03-08 50.35 51.06 50.26 50.65 0.3M
2024-03-07 49.91 50.48 49.66 50.07 0.3M
2024-03-06 48.88 49.72 48.39 49.71 0.3M
2024-03-05 48.15 48.75 48.08 48.66 0.2M
2024-03-04 48.20 48.50 47.36 48.01 0.2M
2024-03-01 48.09 48.64 47.44 48.21 0.2M
2024-02-29 48.29 48.57 47.59 48.01 0.2M
2024-02-28 48.25 48.27 47.50 47.74 0.2M
2024-02-27 49.44 49.44 48.10 48.33 0.2M
2024-02-26 49.37 49.55 48.96 49.17 0.2M
2024-02-23 49.19 49.86 49.00 49.37 0.1M
2024-02-22 49.43 49.57 48.40 49.26 0.2M
2024-02-21 49.43 49.87 49.02 49.76 0.2M
2024-02-20 49.61 50.63 49.17 49.35 0.3M
2024-02-16 50.80 50.80 49.39 49.73 0.2M
2024-02-15 50.48 51.05 49.86 50.96 0.3M
2024-02-14 51.12 51.12 49.64 50.20 0.2M
2024-02-13 51.61 52.20 50.37 50.58 0.2M
2024-02-12 52.77 53.26 51.99 52.61 0.2M
2024-02-09 53.37 53.40 51.44 51.97 0.3M
2024-02-08 55.76 56.18 51.59 53.58 0.3M
2024-02-07 57.91 58.10 56.75 56.98 0.1M
2024-02-06 58.07 58.34 57.77 58.02 0.1M
2024-02-05 58.47 58.60 57.69 58.05 0.1M
2024-02-02 59.15 59.29 58.55 59.05 0.1M
2024-02-01 58.26 59.91 57.96 59.78 0.1M
2024-01-31 58.99 59.30 57.41 57.95 0.6M
2024-01-30 58.04 58.84 57.61 58.70 0.1M
2024-01-29 58.81 58.81 57.77 58.14 0.1M
2024-01-26 59.19 59.34 57.96 58.43 0.1M
2024-01-25 58.95 58.96 57.64 58.72 0.1M
2024-01-24 59.40 59.40 58.59 58.64 0.1M
2024-01-23 59.92 60.10 58.81 58.82 0.1M
2024-01-22 58.73 59.78 58.64 59.48 0.1M
2024-01-19 58.59 58.61 57.65 58.60 0.1M
2024-01-18 58.58 58.79 57.70 58.39 0.1M
2024-01-17 58.36 59.19 58.21 58.59 0.1M
2024-01-16 60.25 60.25 58.73 58.89 0.1M
2024-01-12 60.89 61.30 59.77 60.32 0.1M
2024-01-11 60.66 60.91 60.38 60.86 0.1M
2024-01-10 61.04 61.33 60.35 60.75 0.2M
2024-01-09 61.32 61.32 60.41 60.93 0.1M
2024-01-08 62.35 62.36 61.51 61.84 0.2M
2024-01-05 63.92 64.32 62.69 62.76 0.2M
2024-01-04 65.70 66.14 64.86 65.22 0.2M
2024-01-03 67.00 67.42 65.05 65.26 0.2M
2024-01-02 67.00 67.80 66.86 67.18 0.2M