帝国烟草公司

IMB
🏛️ 美国 →
42.00
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
2022-12-28 25.00 25.16 25.00 25.16 0.0M
2022-12-23 24.91 24.91 24.91 24.91 0.0M
2022-12-16 24.53 24.62 24.40 24.40 0.0M
2022-12-14 25.18 25.19 24.62 24.62 0.0M
2022-12-12 25.18 25.18 25.18 25.18 0.0M
2022-12-07 25.10 25.10 25.10 25.10 0.0M
2022-12-01 25.10 25.10 25.10 25.10 0.0M
2022-11-30 25.61 25.61 25.57 25.57 0.0M
2022-11-29 25.19 25.19 25.19 25.19 0.0M
2022-11-21 25.00 25.00 25.00 25.00 0.0M
2022-11-18 25.00 25.00 25.00 25.00 0.0M
2022-11-16 23.50 23.50 23.50 23.50 0.0M
2022-11-14 24.58 24.58 24.58 24.58 0.0M
2022-11-10 23.68 24.18 23.68 24.18 0.0M
2022-11-09 23.90 23.90 23.90 23.90 0.0M
2022-11-07 23.97 23.97 23.97 23.97 0.0M
2022-11-03 22.60 22.60 22.60 22.60 0.6M
2022-11-01 24.25 24.25 24.25 24.25 0.1M
2022-10-28 24.10 24.10 24.10 24.10 0.0M
2022-10-26 24.00 24.00 24.00 24.00 0.0M
2022-10-20 23.06 23.06 23.06 23.06 0.0M
2022-10-18 21.60 22.62 21.60 21.60 0.0M
2022-10-17 22.88 22.88 22.88 22.88 0.0M
2022-10-14 22.17 22.17 22.17 22.17 0.0M
2022-10-13 21.98 21.98 21.98 21.98 0.0M
2022-10-07 22.00 22.00 22.00 22.00 0.0M
2022-10-06 21.02 21.02 21.02 21.02 0.0M
2022-09-29 19.66 19.66 19.66 19.66 0.0M
2022-09-28 20.15 20.15 20.15 20.15 0.0M
2022-09-23 21.00 21.00 20.16 20.16 0.0M
2022-09-22 22.88 22.88 21.50 21.50 0.0M
2022-09-21 21.70 21.70 21.70 21.70 0.0M
2022-09-20 21.38 21.38 21.38 21.38 0.0M
2022-09-12 23.90 23.90 23.90 23.90 0.0M
2022-08-31 22.64 22.64 21.67 21.67 0.0M
2022-08-29 22.75 22.75 22.75 22.75 0.0M
2022-08-26 23.10 23.10 23.10 23.10 0.0M
2022-08-24 22.58 22.58 21.95 21.95 0.0M
2022-08-23 21.56 21.95 21.56 21.95 0.0M
2022-08-22 22.30 22.30 22.30 22.30 0.0M
2022-08-15 21.95 21.95 21.95 21.95 0.0M
2022-08-12 21.95 22.17 21.95 22.17 0.0M
2022-08-11 22.13 22.13 22.13 22.13 0.0M
2022-08-10 22.25 22.25 22.25 22.25 0.0M
2022-08-05 21.66 21.66 21.66 21.66 0.0M
2022-08-04 21.65 22.21 21.65 21.97 0.0M
2022-08-03 22.72 22.72 22.72 22.72 0.0M
2022-08-02 22.00 22.77 22.00 22.77 0.0M
2022-07-29 22.30 22.33 22.00 22.10 0.0M
2022-07-25 22.30 22.30 22.30 22.30 0.0M
2022-07-21 22.00 22.00 22.00 22.00 0.0M
2022-07-20 22.30 22.30 22.30 22.30 0.0M
2022-07-14 21.55 21.55 21.55 21.55 0.0M
2022-07-13 21.50 21.50 21.50 21.50 0.0M
2022-07-05 20.93 20.93 20.93 20.93 0.0M
2022-06-30 22.84 22.95 22.84 22.95 0.0M
2022-06-29 21.97 21.97 21.97 21.97 0.0M
2022-06-27 23.28 23.28 21.76 21.76 0.0M
2022-06-24 23.14 23.14 23.14 23.14 0.0M
2022-06-22 23.00 23.00 23.00 23.00 0.0M
2022-06-21 22.96 23.13 22.96 23.13 0.0M
2022-06-17 22.32 22.40 22.29 22.40 0.0M
2022-06-16 21.53 22.21 21.53 22.21 0.0M
2022-06-15 22.62 22.65 22.62 22.65 0.0M
2022-06-14 21.50 21.67 21.15 21.67 0.0M
2022-06-13 22.09 22.09 22.09 22.09 0.0M
2022-06-10 22.62 22.80 22.62 22.80 0.0M
2022-06-09 22.85 23.02 22.85 23.02 0.0M
2022-06-08 22.50 22.50 22.50 22.50 0.0M
2022-06-07 22.77 22.78 22.77 22.78 0.0M
2022-06-06 23.10 23.10 23.10 23.10 0.0M
2022-06-03 23.04 23.04 23.04 23.04 0.0M
2022-06-02 22.24 22.24 22.24 22.24 0.0M
2022-05-27 22.94 22.94 22.94 22.94 0.0M
2022-05-26 22.50 22.50 22.21 22.21 0.0M
2022-05-25 23.50 23.50 23.39 23.39 0.0M
2022-05-24 21.75 22.05 21.75 22.05 0.0M
2022-05-23 22.91 22.91 22.19 22.19 0.0M
2022-05-19 22.51 23.28 22.51 23.28 0.0M
2022-05-18 22.62 22.62 22.62 22.62 0.0M
2022-05-17 22.34 22.34 22.34 22.34 0.0M
2022-05-16 21.75 21.75 21.59 21.59 0.0M
2022-05-12 20.81 20.81 20.81 20.81 0.0M
2022-05-11 21.14 21.14 20.97 20.97 0.0M
2022-05-10 21.05 21.05 20.91 20.91 0.0M
2022-05-09 21.15 21.15 21.15 21.15 0.0M
2022-05-06 20.58 20.87 20.58 20.87 0.0M
2022-05-05 21.07 21.07 20.70 20.90 0.0M
2022-05-04 21.00 21.03 20.80 21.03 0.0M
2022-05-03 20.34 20.80 20.34 20.80 0.0M
2022-04-29 20.99 20.99 20.90 20.90 0.0M
2022-04-28 20.53 20.53 20.53 20.53 0.0M
2022-04-26 20.64 20.64 20.50 20.50 0.0M
2022-04-22 21.58 21.58 21.27 21.27 0.0M
2022-04-19 21.80 21.80 21.58 21.58 0.0M
2022-04-13 21.60 21.60 21.60 21.60 0.0M
2022-04-12 22.07 22.07 22.07 22.07 0.0M
2022-04-08 22.08 22.08 22.08 22.08 0.0M
2022-04-07 21.90 21.90 21.90 21.90 0.0M
2022-04-06 21.75 21.79 21.75 21.79 0.0M
2022-04-05 21.58 21.77 21.23 21.23 0.0M
2022-04-04 22.16 22.16 21.00 21.55 0.0M
2022-04-01 21.30 21.30 21.23 21.30 0.0M
2022-03-31 21.18 21.36 21.18 21.25 0.0M
2022-03-30 21.15 21.37 21.15 21.37 0.0M
2022-03-29 22.25 22.25 22.04 22.21 0.0M
2022-03-25 21.91 21.91 21.91 21.91 0.0M
2022-03-22 22.27 22.27 22.00 22.00 0.0M
2022-03-21 21.01 21.01 21.01 21.01 0.0M
2022-03-18 21.08 21.76 21.08 21.76 0.0M
2022-03-16 21.10 21.10 21.10 21.10 0.0M
2022-03-15 20.40 21.00 20.40 21.00 0.0M
2022-03-14 20.26 20.26 20.20 20.20 0.0M
2022-03-11 20.39 20.39 20.39 20.39 0.0M
2022-03-09 20.40 20.41 20.40 20.41 0.0M
2022-03-07 20.33 20.34 18.75 20.34 0.0M
2022-03-04 20.59 20.60 20.57 20.57 0.0M
2022-03-03 21.34 21.34 21.05 21.05 0.0M
2022-03-02 22.00 22.21 22.00 22.21 0.0M
2022-03-01 22.00 22.00 22.00 22.00 0.0M
2022-02-28 22.10 22.88 21.05 22.29 0.0M
2022-02-24 23.02 23.02 21.75 22.28 0.0M
2022-02-22 23.18 23.18 23.18 23.18 0.0M
2022-02-17 23.40 23.40 23.40 23.40 0.0M
2022-02-16 24.83 24.83 24.83 24.83 0.0M
2022-02-15 24.08 24.08 24.08 24.08 0.0M
2022-02-11 24.30 24.30 24.30 24.30 0.0M
2022-02-10 24.34 24.40 24.34 24.40 0.0M
2022-02-09 24.28 24.28 24.20 24.20 0.0M
2022-02-08 23.59 23.59 23.59 23.59 0.0M
2022-02-07 23.59 23.59 23.59 23.59 0.0M
2022-02-02 23.82 23.99 23.82 23.99 0.0M
2022-01-31 23.50 24.30 23.25 24.30 0.0M
2022-01-26 23.21 23.25 23.21 23.25 0.0M
2022-01-25 23.23 23.23 23.23 23.23 0.0M
2022-01-24 23.75 23.75 23.00 23.00 0.0M
2022-01-19 23.75 23.75 23.75 23.75 0.0M
2022-01-18 23.82 23.82 23.67 23.67 0.0M
2022-01-14 24.12 24.12 24.12 24.12 0.0M
2022-01-13 23.25 23.25 23.25 23.25 0.0M
2022-01-04 21.86 22.21 21.86 22.21 0.0M
2022-01-03 22.75 22.75 22.75 22.75 0.0M