英美烟草公司

BTI
🏛️ 美国 →
53.08
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 37.12 37.44 37.12 37.41 1.9M
2021-12-30 37.35 37.44 37.17 37.25 2.9M
2021-12-29 37.19 37.39 37.18 37.31 2.8M
2021-12-28 36.73 37.21 36.73 37.16 2.6M
2021-12-27 37.01 37.05 36.62 36.99 3.7M
2021-12-23 36.99 37.20 36.96 37.07 3.1M
2021-12-22 37.07 37.09 36.51 37.06 4.4M
2021-12-21 37.59 37.80 37.53 37.56 4.3M
2021-12-20 37.32 37.38 37.10 37.35 4.4M
2021-12-17 36.98 37.46 36.91 37.35 9.1M
2021-12-16 36.05 37.15 36.02 37.11 10.2M
2021-12-15 35.95 35.97 35.67 35.89 4.5M
2021-12-14 36.13 36.33 35.95 35.96 5.4M
2021-12-13 36.33 36.60 36.26 36.39 18.3M
2021-12-10 36.32 36.75 36.19 36.72 10.6M
2021-12-09 35.64 35.77 35.34 35.64 6.2M
2021-12-08 35.52 35.68 35.38 35.58 4.2M
2021-12-07 35.30 35.44 35.13 35.16 5.4M
2021-12-06 34.63 35.15 34.63 34.86 4.4M
2021-12-03 34.18 34.44 34.04 34.42 4.4M
2021-12-02 33.97 34.23 33.97 34.00 4.4M
2021-12-01 34.32 34.41 33.72 33.72 5.2M
2021-11-30 34.08 34.15 33.62 33.65 8.0M
2021-11-29 34.39 34.41 34.09 34.32 4.7M
2021-11-26 34.25 34.28 34.00 34.28 3.9M
2021-11-24 34.59 34.69 34.50 34.59 3.0M
2021-11-23 34.67 35.02 34.64 34.89 3.9M
2021-11-22 34.34 34.97 34.30 34.62 4.2M
2021-11-19 34.62 34.65 34.25 34.33 3.9M
2021-11-18 34.94 34.98 34.71 34.83 3.0M
2021-11-17 34.77 35.02 34.75 35.00 3.3M
2021-11-16 35.30 35.39 34.85 34.91 4.1M
2021-11-15 35.47 35.50 35.29 35.41 3.6M
2021-11-12 35.32 35.47 35.24 35.26 3.0M
2021-11-11 34.93 35.27 34.88 35.15 4.3M
2021-11-10 34.77 35.08 34.77 34.95 4.1M
2021-11-09 34.77 34.88 34.51 34.80 3.5M
2021-11-08 34.64 34.67 34.40 34.48 2.7M
2021-11-05 34.46 34.61 34.35 34.58 4.6M
2021-11-04 34.48 34.48 34.09 34.30 6.0M
2021-11-03 34.60 34.81 34.50 34.78 3.4M
2021-11-02 35.15 35.15 34.51 34.67 4.1M
2021-11-01 34.89 35.18 34.84 34.92 3.4M
2021-10-29 35.44 35.46 34.82 34.92 4.8M
2021-10-28 35.81 35.95 35.64 35.75 4.8M
2021-10-27 36.16 36.19 35.77 35.81 3.4M
2021-10-26 36.12 36.16 35.83 35.91 3.0M
2021-10-25 36.02 36.04 35.75 35.84 2.6M
2021-10-22 36.14 36.34 36.01 36.17 2.3M
2021-10-21 36.16 36.30 35.96 36.16 2.9M
2021-10-20 36.14 36.40 36.09 36.38 2.6M
2021-10-19 35.95 36.12 35.85 36.10 2.3M
2021-10-18 35.85 35.97 35.67 35.90 3.2M
2021-10-15 36.12 36.18 35.93 36.10 3.0M
2021-10-14 36.05 36.08 35.72 36.06 3.6M
2021-10-13 35.14 35.63 35.05 35.56 4.0M
2021-10-12 34.78 35.18 34.50 34.74 5.8M
2021-10-11 34.84 35.01 34.68 34.77 3.0M
2021-10-08 34.78 34.97 34.74 34.89 2.9M
2021-10-07 34.84 35.00 34.64 34.65 4.4M
2021-10-06 34.64 34.93 34.31 34.91 4.3M
2021-10-05 35.22 35.25 34.89 35.09 4.2M
2021-10-04 35.02 35.52 35.01 35.35 3.8M
2021-10-01 34.85 35.07 34.59 34.85 6.4M
2021-09-30 36.03 36.07 35.09 35.28 10.8M
2021-09-29 36.81 37.27 36.72 37.21 5.3M
2021-09-28 36.80 37.02 36.60 36.89 4.8M
2021-09-27 36.62 37.00 36.57 36.90 3.8M
2021-09-24 36.59 36.74 36.50 36.51 2.8M
2021-09-23 36.71 37.00 36.68 36.87 1.8M
2021-09-22 36.56 36.94 36.52 36.66 2.5M
2021-09-21 36.49 36.78 36.41 36.47 2.3M
2021-09-20 36.07 36.42 36.01 36.27 3.6M
2021-09-17 36.99 37.06 36.56 36.70 3.2M
2021-09-16 37.30 37.30 36.83 37.02 2.3M
2021-09-15 37.13 37.37 37.00 37.20 2.9M
2021-09-14 37.24 37.26 36.84 36.85 2.3M
2021-09-13 37.04 37.26 36.90 36.99 2.7M
2021-09-10 37.09 37.15 36.84 36.95 2.7M
2021-09-09 37.12 37.16 37.00 37.03 3.1M
2021-09-08 37.50 37.75 37.42 37.74 2.2M
2021-09-07 37.63 37.81 37.60 37.60 2.1M
2021-09-03 37.58 37.80 37.50 37.76 1.4M
2021-09-02 37.58 37.82 37.52 37.75 1.5M
2021-09-01 37.68 37.72 37.37 37.50 1.9M
2021-08-31 37.61 37.78 37.54 37.69 2.4M
2021-08-30 37.43 37.58 37.35 37.49 2.1M
2021-08-27 37.02 37.35 36.97 37.29 1.7M
2021-08-26 37.00 37.13 36.85 36.92 2.1M
2021-08-25 36.81 37.24 36.69 37.11 3.7M
2021-08-24 36.88 36.93 36.71 36.78 3.2M
2021-08-23 37.42 37.45 37.06 37.07 1.9M
2021-08-20 36.82 37.10 36.75 36.99 3.7M
2021-08-19 36.68 36.84 36.37 36.55 3.7M
2021-08-18 37.27 37.29 37.00 37.00 2.5M
2021-08-17 37.20 37.53 37.03 37.27 2.4M
2021-08-16 37.25 37.33 37.06 37.29 2.4M
2021-08-13 37.26 37.53 37.25 37.46 1.9M
2021-08-12 37.41 37.43 37.04 37.20 2.6M
2021-08-11 37.25 37.52 37.19 37.47 2.2M
2021-08-10 36.86 37.17 36.72 37.10 3.0M
2021-08-09 37.21 37.24 37.01 37.20 2.0M
2021-08-06 37.17 37.28 36.96 37.21 2.9M
2021-08-05 37.40 37.50 37.23 37.31 1.7M
2021-08-04 37.88 37.89 37.35 37.43 1.9M
2021-08-03 37.84 37.95 37.61 37.88 1.7M
2021-08-02 37.72 37.90 37.50 37.50 1.9M
2021-07-30 37.68 37.82 37.35 37.45 2.8M
2021-07-29 37.96 38.34 37.93 38.17 2.1M
2021-07-28 38.10 38.23 37.87 37.93 2.8M
2021-07-27 38.31 38.68 38.12 38.60 2.8M
2021-07-26 38.36 38.45 38.27 38.41 1.7M
2021-07-23 38.13 38.34 38.06 38.27 1.6M
2021-07-22 37.80 37.87 37.54 37.68 2.5M
2021-07-21 37.53 37.99 37.53 37.88 2.1M
2021-07-20 37.24 37.70 37.13 37.34 3.5M
2021-07-19 38.34 38.37 37.40 37.66 4.6M
2021-07-16 39.50 39.60 39.01 39.06 2.7M
2021-07-15 38.93 39.09 38.74 38.90 2.0M
2021-07-14 38.64 39.09 38.47 39.01 2.2M
2021-07-13 38.74 38.85 38.42 38.46 2.1M
2021-07-12 38.62 38.83 38.48 38.71 1.9M
2021-07-09 38.36 38.63 38.33 38.54 1.9M
2021-07-08 38.13 38.29 38.00 38.08 2.6M
2021-07-07 38.97 39.27 38.97 39.12 2.4M
2021-07-06 39.45 39.46 38.81 39.02 3.4M
2021-07-02 39.40 39.59 39.15 39.52 2.8M
2021-07-01 39.13 39.51 39.05 39.43 3.1M
2021-06-30 39.10 39.41 39.03 39.31 2.5M
2021-06-29 39.74 39.84 39.35 39.47 3.6M
2021-06-28 39.60 39.69 39.42 39.67 3.1M
2021-06-25 39.10 39.44 38.96 39.43 2.7M
2021-06-24 38.93 39.12 38.81 39.08 2.2M
2021-06-23 39.24 39.27 38.95 38.96 2.2M
2021-06-22 39.13 39.19 39.02 39.06 2.1M
2021-06-21 38.97 39.56 38.96 39.45 2.8M
2021-06-18 39.13 39.14 38.69 38.89 4.1M
2021-06-17 40.00 40.16 39.58 39.70 3.4M
2021-06-16 40.20 40.33 39.91 40.01 2.1M
2021-06-15 40.45 40.62 40.13 40.27 2.6M
2021-06-14 40.02 40.27 39.72 40.27 3.0M
2021-06-11 40.11 40.11 39.77 40.09 2.2M
2021-06-10 40.08 40.33 40.01 40.11 2.0M
2021-06-09 39.89 40.03 39.75 39.93 2.2M
2021-06-08 40.00 40.15 39.60 39.62 2.7M
2021-06-07 39.39 39.93 39.31 39.93 3.1M
2021-06-04 39.10 39.16 38.86 39.05 1.7M
2021-06-03 38.79 39.09 38.70 39.08 2.9M
2021-06-02 38.91 39.10 38.66 39.10 2.4M
2021-06-01 38.81 38.95 38.60 38.66 2.7M
2021-05-28 38.91 39.03 38.61 38.67 3.4M
2021-05-27 39.32 39.61 39.20 39.20 3.1M
2021-05-26 39.38 39.55 39.25 39.53 2.7M
2021-05-25 39.60 39.63 39.29 39.37 2.1M
2021-05-24 39.65 39.94 39.60 39.75 1.9M
2021-05-21 39.97 40.10 39.66 39.92 2.0M
2021-05-20 39.30 39.72 39.23 39.66 2.9M
2021-05-19 39.63 39.72 39.30 39.48 2.6M
2021-05-18 40.01 40.18 39.91 39.95 2.4M
2021-05-17 39.80 40.15 39.80 40.02 1.6M
2021-05-14 39.99 40.23 39.82 39.83 2.2M
2021-05-13 39.22 40.02 39.22 39.92 2.2M
2021-05-12 39.70 40.00 39.28 39.40 5.8M
2021-05-11 39.44 39.49 39.11 39.41 2.5M
2021-05-10 39.78 40.15 39.74 39.79 2.6M
2021-05-07 39.95 39.97 39.60 39.82 3.8M
2021-05-06 38.82 39.25 38.75 39.09 3.3M
2021-05-05 37.99 38.36 37.90 38.33 3.0M
2021-05-04 38.03 38.14 37.70 37.83 4.8M
2021-05-03 37.61 38.03 37.61 37.85 2.2M
2021-04-30 37.55 37.73 37.33 37.51 2.6M
2021-04-29 37.25 37.36 36.88 37.35 6.9M
2021-04-28 37.86 38.13 37.44 37.63 5.1M
2021-04-27 37.88 38.05 37.79 37.91 2.0M
2021-04-26 38.04 38.12 37.81 37.96 2.0M
2021-04-23 38.07 38.35 37.90 38.20 2.3M
2021-04-22 38.38 38.53 38.02 38.10 4.7M
2021-04-21 38.13 38.72 38.10 38.55 3.2M
2021-04-20 38.20 38.33 37.43 38.18 10.2M
2021-04-19 40.97 41.14 39.36 39.61 9.2M
2021-04-16 40.19 40.59 40.10 40.51 4.6M
2021-04-15 39.25 39.59 39.16 39.56 5.1M
2021-04-14 38.94 39.03 38.61 38.95 2.4M
2021-04-13 38.57 38.95 38.44 38.84 2.4M
2021-04-12 38.73 39.09 38.69 38.95 2.5M
2021-04-09 38.83 39.03 38.60 38.90 3.3M
2021-04-08 39.53 39.83 39.43 39.79 2.4M
2021-04-07 38.63 38.80 38.51 38.65 1.9M
2021-04-06 38.72 38.92 38.59 38.73 2.0M
2021-04-05 38.54 39.24 38.51 38.93 2.1M
2021-04-01 38.21 38.37 37.96 38.33 2.5M
2021-03-31 38.65 38.85 38.55 38.74 3.0M
2021-03-30 38.77 38.89 38.43 38.46 2.9M
2021-03-29 39.12 39.65 39.08 39.61 3.3M
2021-03-26 38.71 39.42 38.67 39.39 3.5M
2021-03-25 38.18 38.76 38.15 38.71 2.9M
2021-03-24 39.51 39.75 39.34 39.55 3.7M
2021-03-23 40.13 40.36 39.58 39.75 3.1M
2021-03-22 39.08 39.87 38.97 39.81 2.6M
2021-03-19 39.09 39.36 38.81 39.27 2.5M
2021-03-18 38.89 39.10 38.70 38.86 2.2M
2021-03-17 38.24 38.79 38.21 38.79 2.7M
2021-03-16 37.65 37.94 37.59 37.92 1.9M
2021-03-15 37.67 37.90 37.48 37.62 3.9M
2021-03-12 37.17 37.49 37.14 37.46 2.1M
2021-03-11 37.15 37.31 36.96 37.05 2.6M
2021-03-10 36.92 37.30 36.58 37.15 3.0M
2021-03-09 37.01 37.01 36.56 36.73 2.4M
2021-03-08 36.27 36.98 36.27 36.59 4.0M
2021-03-05 36.59 36.82 36.43 36.76 2.9M
2021-03-04 36.30 36.93 36.04 36.20 3.1M
2021-03-03 35.78 36.37 35.65 36.00 2.2M
2021-03-02 36.01 36.21 35.74 35.75 4.1M
2021-03-01 35.70 36.12 35.59 35.81 2.9M
2021-02-26 35.54 35.56 34.98 35.06 5.1M
2021-02-25 36.43 36.87 35.90 36.04 4.5M
2021-02-24 36.68 37.22 36.63 37.15 2.5M
2021-02-23 37.04 37.26 36.97 37.16 2.4M
2021-02-22 36.10 36.81 36.04 36.67 2.8M
2021-02-19 36.43 36.54 36.25 36.27 2.3M
2021-02-18 36.40 36.67 36.22 36.57 2.2M
2021-02-17 37.15 37.23 36.52 36.84 3.4M
2021-02-16 38.50 38.73 38.35 38.68 1.7M
2021-02-12 37.50 38.04 37.46 38.03 1.8M
2021-02-11 37.84 37.85 37.43 37.64 1.2M
2021-02-10 38.10 38.23 37.71 37.84 1.5M
2021-02-09 38.03 38.36 37.93 38.22 2.7M
2021-02-08 37.40 37.53 37.25 37.43 2.7M
2021-02-05 36.83 37.30 36.78 37.24 2.5M
2021-02-04 36.83 37.12 36.49 37.12 2.3M
2021-02-03 37.27 37.37 36.96 37.25 1.4M
2021-02-02 37.21 37.39 36.96 37.24 2.5M
2021-02-01 36.64 36.81 36.41 36.66 1.8M
2021-01-29 36.99 37.33 36.54 36.55 2.7M
2021-01-28 37.96 38.30 37.70 37.71 1.6M
2021-01-27 38.30 38.68 38.04 38.29 2.6M
2021-01-26 37.91 38.13 37.64 38.00 2.5M
2021-01-25 37.67 37.85 37.44 37.72 1.5M
2021-01-22 37.80 38.09 37.59 37.93 1.3M
2021-01-21 38.20 38.21 37.89 38.00 1.7M
2021-01-20 37.54 38.01 37.52 37.94 1.3M
2021-01-19 37.50 37.74 37.42 37.67 1.7M
2021-01-15 38.01 38.05 37.65 37.88 2.0M
2021-01-14 38.03 38.42 37.83 38.29 1.3M
2021-01-13 37.74 38.02 37.66 37.91 1.3M
2021-01-12 37.17 37.53 36.99 37.38 2.5M
2021-01-11 37.26 37.90 37.26 37.86 2.0M
2021-01-08 38.32 38.40 38.00 38.21 2.1M
2021-01-07 38.15 38.37 38.00 38.15 1.4M
2021-01-06 38.31 38.74 37.99 38.03 2.3M
2021-01-05 37.93 38.38 37.86 38.22 1.7M
2021-01-04 37.92 37.97 37.30 37.70 2.1M