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
2023-12-27 26.14 26.14 26.14 26.14 0.0M
2023-12-18 24.93 24.93 24.93 24.93 0.0M
2023-12-14 26.23 26.23 26.23 26.23 0.0M
2023-12-08 25.28 25.28 25.28 25.28 0.0M
2023-12-06 26.01 26.01 26.01 26.01 0.0M
2023-11-30 24.98 24.98 24.98 24.98 0.0M
2023-11-27 26.10 26.10 25.44 25.44 0.0M
2023-11-22 24.47 24.63 24.47 24.63 0.0M
2023-11-21 24.48 24.48 24.48 24.48 0.0M
2023-11-06 24.21 24.21 24.21 24.21 0.0M
2023-10-13 22.11 22.11 22.11 22.11 0.0M
2023-10-11 22.86 22.86 22.86 22.86 0.0M
2023-10-10 23.16 23.16 23.04 23.04 0.0M
2023-10-06 22.56 22.56 22.15 22.15 0.0M
2023-10-03 22.81 22.81 22.81 22.81 0.0M
2023-10-02 22.97 22.97 22.97 22.97 0.0M
2023-09-29 23.96 23.96 22.47 22.47 0.0M
2023-09-28 23.44 23.44 23.44 23.44 0.0M
2023-09-27 22.93 22.93 22.93 22.93 0.0M
2023-09-26 23.51 23.51 23.51 23.51 0.0M
2023-09-25 23.00 23.00 23.00 23.00 0.0M
2023-09-18 22.51 22.51 22.11 22.11 0.0M
2023-09-15 22.01 22.01 22.01 22.01 0.0M
2023-09-13 21.58 21.58 21.58 21.58 0.0M
2023-09-11 21.64 21.64 21.64 21.64 0.0M
2023-09-08 21.95 22.02 21.27 21.27 0.0M
2023-08-28 21.19 21.19 21.17 21.17 0.0M
2023-08-24 21.19 21.19 21.19 21.19 0.0M
2023-08-16 20.80 20.80 20.80 20.80 0.0M
2023-08-15 21.69 21.69 21.04 21.04 0.0M
2023-08-07 21.60 21.60 21.60 21.60 0.0M
2023-08-02 21.52 21.52 21.52 21.52 0.0M
2023-07-31 22.69 22.96 22.13 22.96 0.0M
2023-07-27 21.72 21.72 21.72 21.72 0.0M
2023-07-25 21.45 21.45 21.45 21.45 0.0M
2023-07-24 22.20 22.20 21.77 21.77 0.0M
2023-07-07 21.55 21.55 21.55 21.55 0.0M
2023-07-03 21.38 21.38 21.38 21.38 0.0M
2023-06-29 21.64 21.64 21.64 21.64 0.0M
2023-06-28 21.82 22.20 21.82 22.20 0.0M
2023-06-27 22.50 22.50 22.45 22.45 0.0M
2023-06-26 22.65 22.65 22.44 22.55 0.0M
2023-06-20 22.33 22.33 22.33 22.33 0.0M
2023-06-09 22.68 22.68 22.68 22.68 0.0M
2023-06-07 22.20 22.20 22.20 22.20 0.0M
2023-06-02 22.20 22.20 22.20 22.20 0.0M
2023-05-31 22.02 22.02 22.02 22.02 0.0M
2023-05-26 22.42 22.42 22.42 22.42 0.0M
2023-05-23 22.65 22.65 22.65 22.65 0.0M
2023-05-18 22.44 22.44 22.44 22.44 0.0M
2023-05-15 22.46 22.46 22.46 22.46 0.0M
2023-05-04 21.87 21.87 21.87 21.87 0.0M
2023-05-02 21.46 21.46 21.46 21.46 0.0M
2023-04-21 21.46 21.46 21.46 21.46 0.0M
2023-04-20 21.18 21.18 21.18 21.18 0.0M
2023-04-18 21.05 21.05 21.05 21.05 0.0M
2023-04-17 21.05 21.05 21.05 21.05 0.0M
2023-04-14 20.94 21.06 20.94 21.06 0.0M
2023-04-13 20.94 20.94 20.94 20.94 0.0M
2023-04-11 20.71 20.94 20.71 20.94 0.0M
2023-04-10 21.05 21.05 21.05 21.05 0.0M
2023-03-28 21.00 21.06 21.00 21.06 0.0M
2023-03-22 20.98 20.98 20.82 20.82 0.0M
2023-03-15 20.34 20.34 20.34 20.34 0.0M
2023-03-08 20.54 20.54 20.32 20.32 0.0M
2023-03-07 20.15 20.15 20.15 20.15 0.0M
2023-03-06 20.44 20.44 20.40 20.40 0.0M
2023-03-01 20.37 20.37 20.19 20.19 0.0M
2023-02-28 20.31 20.31 20.31 20.31 0.0M
2023-02-27 20.60 20.60 20.60 20.60 0.0M
2023-02-24 20.60 20.60 20.60 20.60 0.0M
2023-02-21 20.50 20.50 20.50 20.50 0.0M
2023-02-17 20.50 20.50 20.50 20.50 0.0M
2023-02-16 20.57 20.57 20.57 20.57 0.0M
2023-02-14 20.36 20.36 20.36 20.36 0.0M
2023-02-07 20.12 20.12 20.12 20.12 0.0M
2023-01-27 20.50 20.50 20.50 20.50 0.0M
2023-01-26 20.54 20.54 20.34 20.34 0.0M
2023-01-18 20.11 20.11 20.11 20.11 0.0M
2023-01-17 19.93 19.93 19.93 19.93 0.0M
2023-01-13 19.87 19.87 19.87 19.87 0.0M
2023-01-11 19.73 19.73 19.73 19.73 0.0M
2023-01-05 20.12 20.12 20.12 20.12 0.0M