日本烟草

2914
🏛️ 美国 →
33.19
最后更新: 2025-09-29
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
2025-09-29 33.19 33.19 33.19 33.19 0.0M
2025-09-16 34.40 34.40 34.40 34.40 0.0M
2025-09-10 29.74 29.74 29.74 29.74 0.0M
2025-09-05 31.00 31.00 31.00 31.00 0.0M
2025-09-04 30.77 30.77 30.77 30.77 0.0M
2025-09-03 31.15 31.15 31.15 31.15 0.0M
2025-08-28 32.00 32.00 32.00 32.00 0.0M
2025-08-26 31.50 31.50 31.50 31.50 0.0M
2025-08-21 30.90 30.90 30.90 30.90 0.0M
2025-08-18 29.90 33.14 29.90 31.89 0.0M
2025-08-14 32.51 32.51 32.51 32.51 0.0M
2025-08-12 32.43 34.15 32.43 32.51 0.0M
2025-08-11 30.80 32.35 30.80 32.35 0.0M
2025-08-07 33.90 33.90 33.90 33.90 0.0M
2025-08-06 31.22 31.22 31.22 31.22 0.0M
2025-08-04 32.75 32.75 29.35 31.22 0.0M
2025-08-01 32.04 32.04 32.04 32.04 0.0M
2025-07-28 30.00 30.00 30.00 30.00 0.0M
2025-07-24 29.24 29.24 29.24 29.24 0.0M
2025-07-23 29.24 29.24 29.24 29.24 0.0M
2025-07-22 26.96 26.96 26.96 26.96 0.0M
2025-07-17 29.00 29.00 29.00 29.00 0.0M
2025-07-16 31.30 31.30 31.30 31.30 0.0M
2025-07-15 28.94 28.94 28.94 28.94 0.0M
2025-07-08 29.75 29.75 29.75 29.75 0.0M
2025-07-01 29.75 29.75 29.75 29.75 0.0M
2025-06-27 31.19 31.19 29.13 29.13 0.0M
2025-06-26 31.51 31.78 31.51 31.78 0.0M
2025-06-23 32.26 32.26 32.26 32.26 0.0M
2025-06-11 30.05 30.05 30.05 30.05 0.0M
2025-06-04 28.11 28.11 28.11 28.11 0.0M
2025-05-20 28.85 32.21 28.85 32.21 0.0M
2025-05-14 32.08 32.08 32.08 32.08 0.0M
2025-05-13 31.51 31.51 30.45 30.45 0.0M
2025-05-09 29.15 29.15 29.15 29.15 0.0M
2025-05-05 31.00 31.00 28.95 28.95 0.0M
2025-05-01 28.50 30.80 28.50 30.80 0.0M
2025-04-30 31.00 31.00 30.80 30.80 0.0M
2025-04-25 32.14 32.14 29.00 29.00 0.0M
2025-04-24 28.50 30.50 28.50 30.50 0.0M
2025-04-23 29.40 29.40 29.40 29.40 0.0M
2025-04-22 29.16 31.50 29.16 31.50 0.0M
2025-04-17 29.75 31.94 29.65 29.65 0.0M
2025-04-16 28.00 28.00 28.00 28.00 0.1M
2025-04-14 28.00 29.58 28.00 28.88 0.0M
2025-04-09 27.65 29.75 27.65 28.70 0.0M
2025-04-08 29.42 29.75 29.42 29.75 0.0M
2025-04-07 28.31 28.31 28.31 28.31 0.0M
2025-04-04 28.55 28.55 28.55 28.55 0.0M
2025-04-01 28.17 28.17 28.17 28.17 0.0M
2025-03-28 27.78 27.78 27.78 27.78 0.0M
2025-03-21 29.06 29.06 29.06 29.06 0.0M
2025-03-14 28.19 28.19 26.30 26.30 0.0M
2025-03-12 26.53 26.53 26.53 26.53 0.0M
2025-03-11 26.10 26.10 25.05 25.49 0.0M
2025-03-04 27.55 27.55 24.16 24.16 0.0M
2025-03-03 23.90 23.90 23.90 23.90 0.0M
2025-02-28 24.65 24.95 24.21 24.95 0.0M
2025-02-25 26.97 26.97 26.97 26.97 0.0M
2025-02-24 26.65 26.65 26.65 26.65 0.0M
2025-02-21 25.23 25.23 25.23 25.23 0.0M
2025-02-20 26.75 26.75 26.75 26.75 0.0M
2025-02-19 24.47 24.47 24.46 24.46 0.0M
2025-02-18 25.59 25.70 25.59 25.70 0.0M
2025-02-13 27.50 27.50 27.50 27.50 0.0M
2025-02-10 24.38 24.38 24.38 24.38 0.0M
2025-02-03 27.03 27.03 26.53 26.53 0.0M
2025-01-29 24.80 26.00 24.80 26.00 0.0M
2025-01-27 25.78 25.78 24.54 24.54 0.0M
2025-01-24 25.78 25.78 25.78 25.78 0.0M
2025-01-13 24.69 24.69 24.69 24.69 0.0M