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
2023-12-29 29.20 29.35 29.14 29.29 3.7M
2023-12-28 29.24 29.33 29.18 29.23 3.5M
2023-12-27 29.23 29.36 29.17 29.33 5.9M
2023-12-26 29.10 29.25 29.01 29.18 3.5M
2023-12-22 29.18 29.33 29.11 29.15 4.9M
2023-12-21 29.04 29.35 28.88 29.08 8.5M
2023-12-20 29.81 29.83 29.49 29.49 7.4M
2023-12-19 29.70 29.90 29.64 29.89 6.4M
2023-12-18 29.51 29.65 29.45 29.59 5.9M
2023-12-15 29.63 29.75 29.36 29.40 6.6M
2023-12-14 30.00 30.33 29.86 29.97 7.2M
2023-12-13 28.80 29.63 28.67 29.62 5.5M
2023-12-12 28.79 28.97 28.68 28.95 5.4M
2023-12-11 28.98 29.08 28.76 28.93 7.9M
2023-12-08 29.28 29.42 29.12 29.13 6.4M
2023-12-07 28.90 29.42 28.89 29.38 9.4M
2023-12-06 28.69 29.16 28.35 28.86 20.6M
2023-12-05 31.55 31.70 31.30 31.54 4.8M
2023-12-04 31.80 32.10 31.76 31.93 3.1M
2023-12-01 31.57 32.05 31.55 32.04 3.5M
2023-11-30 32.02 32.06 31.74 31.89 2.7M
2023-11-29 32.22 32.27 31.86 31.88 3.3M
2023-11-28 32.24 32.51 32.20 32.41 4.4M
2023-11-27 32.25 32.33 32.10 32.32 4.8M
2023-11-24 32.11 32.34 32.11 32.33 3.6M
2023-11-22 31.82 32.06 31.72 32.05 3.2M
2023-11-21 31.69 31.84 31.59 31.80 3.4M
2023-11-20 31.39 31.75 31.35 31.71 2.6M
2023-11-17 31.35 31.56 31.18 31.46 2.2M
2023-11-16 31.13 31.30 31.04 31.19 2.7M
2023-11-15 31.40 31.49 31.24 31.37 2.1M
2023-11-14 31.28 31.52 31.22 31.43 3.5M
2023-11-13 30.86 31.27 30.68 31.11 7.0M
2023-11-10 30.55 30.60 30.00 30.50 4.8M
2023-11-09 30.99 31.13 30.81 30.85 3.2M
2023-11-08 31.08 31.17 30.83 30.98 3.0M
2023-11-07 31.18 31.18 30.89 30.99 4.4M
2023-11-06 31.16 31.18 30.98 31.03 3.1M
2023-11-03 31.12 31.26 31.04 31.09 2.6M
2023-11-02 30.28 30.72 30.21 30.71 2.7M
2023-11-01 30.15 30.32 29.99 30.07 2.8M
2023-10-31 29.88 29.94 29.68 29.86 4.1M
2023-10-30 29.77 29.88 29.64 29.84 4.3M
2023-10-27 29.53 29.56 28.92 28.97 4.7M
2023-10-26 29.88 29.99 29.55 29.63 6.0M
2023-10-25 29.70 30.00 29.68 29.86 2.5M
2023-10-24 29.75 29.88 29.61 29.73 3.1M
2023-10-23 29.90 30.03 29.77 29.80 3.6M
2023-10-20 29.81 29.99 29.71 29.82 4.3M
2023-10-19 30.13 30.37 29.96 30.02 4.1M
2023-10-18 30.38 30.62 30.26 30.30 3.5M
2023-10-17 30.28 30.52 30.22 30.49 3.2M
2023-10-16 30.16 30.47 30.04 30.44 4.3M
2023-10-13 29.66 29.98 29.65 29.78 7.7M
2023-10-12 31.36 31.38 29.61 30.08 13.5M
2023-10-11 31.32 31.41 31.15 31.28 3.0M
2023-10-10 31.10 31.27 31.00 31.03 3.9M
2023-10-09 30.54 30.84 30.52 30.74 2.8M
2023-10-06 30.40 30.61 29.88 30.50 5.0M
2023-10-05 30.46 30.71 30.37 30.51 5.9M
2023-10-04 30.27 30.28 29.80 30.07 5.6M
2023-10-03 30.52 30.52 30.17 30.19 4.5M
2023-10-02 31.25 31.26 30.61 30.69 5.6M
2023-09-29 31.69 31.71 31.31 31.41 3.2M
2023-09-28 31.37 31.47 31.14 31.38 4.1M
2023-09-27 32.09 32.10 31.77 31.85 5.0M
2023-09-26 32.24 32.35 32.05 32.05 3.7M
2023-09-25 32.32 32.32 31.99 32.16 6.6M
2023-09-22 33.50 33.53 33.17 33.30 3.3M
2023-09-21 33.62 33.69 33.45 33.50 2.5M
2023-09-20 33.89 34.08 33.80 33.80 2.1M
2023-09-19 33.78 33.96 33.69 33.69 2.3M
2023-09-18 33.75 33.75 33.49 33.64 2.7M
2023-09-15 33.61 33.75 33.42 33.43 2.6M
2023-09-14 33.57 33.89 33.54 33.89 2.3M
2023-09-13 33.55 33.60 33.41 33.49 1.8M
2023-09-12 33.32 33.55 33.31 33.49 3.2M
2023-09-11 33.02 33.32 32.90 33.16 2.5M
2023-09-08 32.31 32.55 32.25 32.55 1.8M
2023-09-07 32.34 32.47 32.22 32.32 2.4M
2023-09-06 32.37 32.48 32.21 32.32 3.9M
2023-09-05 32.74 32.94 32.56 32.56 2.9M
2023-09-01 33.32 33.36 32.81 32.94 3.6M
2023-08-31 33.45 33.62 33.16 33.20 2.7M
2023-08-30 33.40 33.58 33.38 33.50 2.5M
2023-08-29 33.04 33.18 32.91 33.16 2.1M
2023-08-28 32.75 32.99 32.75 32.90 1.8M
2023-08-25 32.75 32.80 32.49 32.65 2.2M
2023-08-24 32.40 32.74 32.40 32.53 3.1M
2023-08-23 32.27 32.57 32.25 32.57 2.6M
2023-08-22 32.32 32.33 32.17 32.21 3.2M
2023-08-21 32.14 32.19 32.00 32.12 3.0M
2023-08-18 31.98 32.26 31.93 32.17 3.7M
2023-08-17 31.76 31.87 31.63 31.70 2.5M
2023-08-16 31.65 31.85 31.62 31.66 3.0M
2023-08-15 32.14 32.14 31.81 31.82 3.0M
2023-08-14 32.36 32.47 32.21 32.35 2.8M
2023-08-11 32.40 32.48 32.25 32.44 3.5M
2023-08-10 32.89 33.10 32.80 32.80 2.5M
2023-08-09 32.70 32.98 32.69 32.78 2.5M
2023-08-08 32.64 32.72 32.35 32.69 2.8M
2023-08-07 32.57 32.79 32.54 32.74 2.3M
2023-08-04 32.58 32.87 32.54 32.58 3.1M
2023-08-03 32.61 32.93 32.43 32.82 2.7M
2023-08-02 33.00 33.09 32.75 32.98 3.6M
2023-08-01 33.52 33.63 33.25 33.32 2.9M
2023-07-31 33.54 33.94 33.51 33.68 3.7M
2023-07-28 33.96 34.12 33.86 33.96 2.4M
2023-07-27 33.77 34.10 33.73 33.90 3.5M
2023-07-26 34.03 34.15 33.84 33.91 4.7M
2023-07-25 34.00 34.00 33.68 33.87 2.2M
2023-07-24 33.88 34.12 33.87 33.96 2.7M
2023-07-21 34.23 34.25 33.85 34.11 3.7M
2023-07-20 34.02 34.28 33.95 34.22 4.9M
2023-07-19 33.54 33.87 33.49 33.79 3.4M
2023-07-18 33.15 33.33 33.05 33.09 3.1M
2023-07-17 33.06 33.09 32.83 32.88 4.3M
2023-07-14 33.32 33.33 32.99 33.05 3.6M
2023-07-13 33.19 33.27 33.03 33.10 3.7M
2023-07-12 33.48 33.77 33.43 33.73 6.2M
2023-07-11 32.93 33.27 32.87 33.24 3.8M
2023-07-10 33.05 33.17 32.79 32.83 4.4M
2023-07-07 32.92 33.22 32.82 33.05 2.8M
2023-07-06 32.98 33.00 32.74 32.97 3.5M
2023-07-05 33.43 33.50 33.23 33.34 3.4M
2023-07-03 33.64 33.70 33.48 33.64 2.6M
2023-06-30 33.15 33.27 33.01 33.20 2.8M
2023-06-29 32.58 32.93 32.58 32.87 2.6M
2023-06-28 32.99 32.99 32.66 32.74 4.7M
2023-06-27 33.16 33.23 33.03 33.22 2.3M
2023-06-26 33.15 33.45 33.01 33.34 2.8M
2023-06-23 33.31 33.49 33.11 33.15 3.4M
2023-06-22 33.09 33.15 32.86 33.05 2.4M
2023-06-21 32.71 33.10 32.64 33.04 2.3M
2023-06-20 32.87 32.89 32.66 32.67 2.9M
2023-06-16 32.96 33.09 32.76 32.82 4.8M
2023-06-15 32.83 32.91 32.64 32.87 6.6M
2023-06-14 32.70 32.80 32.29 32.30 5.5M
2023-06-13 32.40 32.53 31.85 32.31 7.6M
2023-06-12 32.47 32.49 32.15 32.25 3.9M
2023-06-09 32.61 32.69 32.47 32.52 3.3M
2023-06-08 32.62 32.65 32.30 32.54 3.4M
2023-06-07 32.54 32.55 32.22 32.42 3.7M
2023-06-06 32.24 32.52 32.19 32.52 3.6M
2023-06-05 32.09 32.28 31.79 31.85 3.9M
2023-06-02 31.96 32.23 31.92 32.17 3.2M
2023-06-01 32.08 32.11 31.89 31.90 3.4M
2023-05-31 31.94 31.96 31.64 31.71 6.1M
2023-05-30 32.60 32.64 32.08 32.32 9.4M
2023-05-26 33.00 33.06 32.59 32.60 6.5M
2023-05-25 33.24 33.32 32.50 32.53 9.6M
2023-05-24 33.74 33.99 33.67 33.77 4.3M
2023-05-23 33.96 34.13 33.82 33.98 4.2M
2023-05-22 33.25 33.39 33.14 33.15 5.6M
2023-05-19 33.09 33.32 33.06 33.16 3.8M
2023-05-18 32.93 33.01 32.75 32.93 5.7M
2023-05-17 33.45 33.56 33.23 33.41 6.9M
2023-05-16 34.00 34.08 33.61 33.62 3.9M
2023-05-15 34.23 34.24 33.83 33.90 5.9M
2023-05-12 34.08 34.10 33.54 33.71 12.6M
2023-05-11 34.33 34.38 34.10 34.22 6.4M
2023-05-10 35.35 35.38 34.67 34.80 6.1M
2023-05-09 35.47 35.61 35.34 35.52 2.8M
2023-05-08 35.78 35.85 35.31 35.45 6.7M
2023-05-05 35.50 35.73 35.47 35.60 6.1M
2023-05-04 35.87 35.93 35.29 35.43 3.5M
2023-05-03 36.24 36.43 36.06 36.08 1.9M
2023-05-02 36.63 36.65 35.97 36.25 2.8M
2023-05-01 37.08 37.27 36.84 36.86 1.9M
2023-04-28 36.56 37.05 36.48 37.05 4.1M
2023-04-27 37.15 37.44 36.86 37.26 4.5M
2023-04-26 37.62 37.65 37.33 37.34 4.8M
2023-04-25 36.62 36.97 36.47 36.85 3.4M
2023-04-24 36.44 36.56 36.32 36.50 3.1M
2023-04-21 36.48 36.51 36.08 36.26 3.4M
2023-04-20 36.31 36.36 36.06 36.13 3.9M
2023-04-19 36.46 36.70 36.27 36.53 4.7M
2023-04-18 35.24 35.48 35.18 35.45 4.4M
2023-04-17 35.38 35.44 35.15 35.41 2.8M
2023-04-14 35.52 35.64 35.10 35.19 3.6M
2023-04-13 35.28 35.47 35.20 35.46 7.7M
2023-04-12 35.61 35.73 35.40 35.45 4.4M
2023-04-11 35.37 35.62 35.35 35.53 2.2M
2023-04-10 35.30 35.35 35.13 35.32 2.1M
2023-04-06 35.25 35.44 35.22 35.28 2.7M
2023-04-05 35.15 35.21 34.94 35.03 4.9M
2023-04-04 35.50 35.56 35.12 35.28 2.6M
2023-04-03 35.47 35.84 35.40 35.67 2.6M
2023-03-31 35.33 35.53 35.04 35.12 6.4M
2023-03-30 35.18 35.48 35.15 35.29 4.2M
2023-03-29 35.45 35.50 35.01 35.12 11.8M
2023-03-28 35.31 35.63 35.00 35.23 8.2M
2023-03-27 35.41 35.54 35.36 35.40 3.9M
2023-03-24 35.26 35.35 35.04 35.25 4.0M
2023-03-23 35.67 35.67 34.44 34.60 6.7M
2023-03-22 36.72 36.80 36.19 36.19 3.5M
2023-03-21 36.72 36.79 36.48 36.65 2.7M
2023-03-20 36.01 36.55 36.01 36.37 3.1M
2023-03-17 36.14 36.22 35.73 35.79 3.9M
2023-03-16 36.49 36.50 36.05 36.30 3.9M
2023-03-15 36.19 36.37 35.66 36.32 8.4M
2023-03-14 36.84 36.92 36.52 36.79 5.0M
2023-03-13 37.14 37.41 36.78 36.85 8.5M
2023-03-10 37.65 37.96 37.53 37.63 5.5M
2023-03-09 37.60 37.89 37.45 37.67 4.9M
2023-03-08 37.43 37.75 37.43 37.70 4.5M
2023-03-07 38.00 38.02 37.26 37.39 4.8M
2023-03-06 37.56 38.14 37.55 38.11 3.8M
2023-03-03 37.71 38.06 37.71 38.04 3.2M
2023-03-02 37.51 38.20 37.51 38.19 3.2M
2023-03-01 38.00 38.05 37.69 37.85 3.8M
2023-02-28 38.42 38.46 38.01 38.06 3.5M
2023-02-27 38.61 38.90 38.52 38.64 3.3M
2023-02-24 38.35 38.70 38.28 38.66 2.8M
2023-02-23 38.16 38.46 38.15 38.44 2.1M
2023-02-22 38.29 38.37 38.05 38.16 2.3M
2023-02-21 38.35 38.40 38.12 38.30 2.1M
2023-02-17 37.68 38.24 37.61 38.15 1.9M
2023-02-16 37.63 37.80 37.47 37.65 2.4M
2023-02-15 38.00 38.04 37.86 37.99 2.6M
2023-02-14 37.96 38.05 37.87 37.94 4.6M
2023-02-13 37.51 37.93 37.40 37.88 3.7M
2023-02-10 37.13 37.24 36.83 36.85 3.8M
2023-02-09 36.88 37.04 36.45 36.75 5.4M
2023-02-08 37.48 37.52 37.26 37.33 2.7M
2023-02-07 37.15 37.59 37.01 37.56 3.6M
2023-02-06 37.70 37.77 37.32 37.57 2.9M
2023-02-03 38.15 38.30 37.81 37.93 2.5M
2023-02-02 38.63 38.63 38.09 38.32 2.8M
2023-02-01 38.52 38.83 38.29 38.73 3.2M
2023-01-31 38.51 38.53 38.19 38.49 3.8M
2023-01-30 37.70 38.17 37.66 38.07 3.4M
2023-01-27 37.73 37.83 37.52 37.55 2.5M
2023-01-26 37.92 37.94 37.61 37.76 2.7M
2023-01-25 37.66 38.15 37.66 38.09 2.9M
2023-01-24 38.14 38.90 37.68 38.22 4.7M
2023-01-23 38.80 38.85 38.49 38.57 2.7M
2023-01-20 38.62 38.84 38.43 38.81 2.5M
2023-01-19 38.48 38.79 38.42 38.56 7.0M
2023-01-18 38.55 38.55 37.91 37.94 4.5M
2023-01-17 38.82 39.08 38.51 38.53 3.8M
2023-01-13 38.39 38.50 38.30 38.40 2.9M
2023-01-12 38.71 39.05 38.55 38.83 2.8M
2023-01-11 38.66 38.75 38.12 38.43 4.5M
2023-01-10 39.49 39.56 38.54 38.70 5.3M
2023-01-09 40.45 40.46 39.99 40.02 2.6M
2023-01-06 40.21 40.75 40.12 40.69 2.5M
2023-01-05 40.08 40.30 39.91 40.17 2.3M
2023-01-04 40.55 40.68 40.36 40.41 2.7M
2023-01-03 40.31 40.53 40.12 40.44 3.4M