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
2023-12-29 22.69 22.85 22.69 22.85 0.0M
2023-12-28 23.40 23.40 22.62 23.28 0.0M
2023-12-27 22.68 23.25 22.60 22.66 0.0M
2023-12-26 22.38 23.27 22.28 23.27 0.0M
2023-12-22 22.59 23.33 22.23 22.50 0.0M
2023-12-21 22.71 23.40 22.71 22.87 0.0M
2023-12-20 22.44 23.29 22.05 22.36 0.0M
2023-12-19 22.48 23.58 22.48 23.29 0.0M
2023-12-18 22.76 23.36 22.70 23.36 0.1M
2023-12-15 22.56 22.60 22.56 22.60 0.0M
2023-12-14 22.66 23.09 22.62 22.94 0.0M
2023-12-13 22.38 22.81 22.38 22.52 0.0M
2023-12-12 22.19 22.85 22.19 22.54 0.0M
2023-12-11 22.53 23.16 22.51 22.51 0.0M
2023-12-08 23.08 23.22 22.57 22.57 0.0M
2023-12-07 22.98 23.75 22.83 23.75 0.0M
2023-12-06 23.38 23.57 23.20 23.20 0.7M
2023-12-05 23.88 23.88 22.90 23.76 0.5M
2023-12-04 22.82 23.92 22.82 23.92 0.0M
2023-12-01 23.40 23.62 23.40 23.62 0.0M
2023-11-29 22.35 22.35 22.35 22.35 0.0M
2023-11-27 24.33 24.33 24.33 24.33 0.0M
2023-11-22 24.43 24.43 24.43 24.43 0.0M
2023-11-21 24.29 24.29 24.29 24.29 0.0M
2023-11-20 23.00 23.00 22.05 22.25 0.0M
2023-11-15 22.15 22.15 22.15 22.15 0.0M
2023-11-10 20.96 20.96 20.96 20.96 0.0M
2023-11-07 21.30 22.15 21.30 21.75 0.0M
2023-11-02 21.23 21.23 21.23 21.23 0.0M
2023-10-26 21.20 21.20 21.20 21.20 0.0M
2023-10-25 20.59 20.59 20.59 20.59 0.0M
2023-10-24 20.13 20.13 20.13 20.13 0.0M
2023-10-23 20.57 20.73 20.57 20.73 0.0M
2023-10-20 20.45 20.45 20.45 20.45 0.0M
2023-10-19 20.93 20.93 20.93 20.93 0.0M
2023-10-13 20.42 20.42 20.42 20.42 0.2M
2023-10-12 20.98 21.64 20.98 21.64 0.3M
2023-10-11 21.56 21.56 21.56 21.56 0.2M
2023-10-10 20.76 21.58 20.76 21.58 0.2M
2023-10-06 20.45 20.45 20.45 20.45 0.2M
2023-10-05 19.75 19.75 19.75 19.75 0.0M
2023-10-03 19.31 19.37 19.31 19.37 0.2M
2023-09-27 19.98 19.99 19.98 19.99 0.0M
2023-09-25 20.72 20.72 20.72 20.72 0.0M
2023-09-20 22.55 22.55 21.30 21.30 0.0M
2023-09-19 21.05 21.47 21.05 21.47 0.0M
2023-09-18 21.05 21.05 21.05 21.05 0.0M
2023-09-14 22.04 22.67 21.51 22.67 0.0M
2023-09-13 21.11 21.11 21.11 21.11 0.0M
2023-09-08 21.60 21.60 21.60 21.60 0.0M
2023-09-07 21.50 21.50 21.50 21.50 0.0M
2023-09-06 22.03 22.25 22.03 22.25 0.0M
2023-08-31 22.23 22.23 22.23 22.23 0.0M
2023-08-29 22.50 22.50 22.10 22.10 0.0M
2023-08-25 22.22 22.22 22.08 22.08 0.0M
2023-08-24 22.22 22.22 22.22 22.22 0.0M
2023-08-22 22.36 22.36 22.36 22.36 0.0M
2023-08-21 22.12 22.12 22.12 22.12 0.0M
2023-08-18 22.25 22.25 22.25 22.25 0.0M
2023-08-17 22.63 22.63 22.63 22.63 0.0M
2023-08-16 22.56 22.56 22.56 22.56 0.0M
2023-08-11 22.50 22.50 22.50 22.50 0.0M
2023-08-10 22.50 22.50 22.50 22.50 0.0M
2023-08-03 22.88 23.75 22.88 23.75 0.0M
2023-08-02 22.77 22.77 22.77 22.77 0.0M
2023-07-27 25.06 25.06 25.06 25.06 0.0M
2023-07-25 22.81 22.81 22.81 22.81 0.0M
2023-07-21 23.50 23.50 23.50 23.50 0.0M
2023-07-19 23.24 23.24 23.24 23.24 0.0M
2023-07-18 22.43 22.43 22.43 22.43 0.0M
2023-07-17 23.04 23.04 22.15 22.15 0.0M
2023-07-14 22.99 22.99 22.99 22.99 0.0M
2023-07-12 23.44 23.44 23.44 23.44 0.0M
2023-07-11 22.20 22.20 22.20 22.20 0.0M
2023-07-10 23.12 23.12 22.03 22.03 0.0M
2023-07-07 22.48 22.71 22.48 22.71 0.0M
2023-07-05 22.28 22.28 22.20 22.20 0.0M
2023-07-03 22.28 22.28 22.28 22.28 0.0M
2023-06-29 22.55 22.55 21.05 21.05 0.0M
2023-06-23 22.38 22.38 22.38 22.38 0.0M
2023-06-16 22.59 22.75 22.59 22.75 0.0M
2023-06-15 22.42 22.44 22.42 22.44 0.0M
2023-06-14 22.33 22.58 22.25 22.58 0.0M
2023-06-13 21.97 21.97 21.97 21.97 0.0M
2023-06-12 22.55 22.55 21.61 21.61 0.0M
2023-06-09 21.90 21.90 21.77 21.77 0.0M
2023-06-02 21.47 21.47 21.47 21.47 0.0M
2023-06-01 21.10 21.16 21.10 21.16 0.0M
2023-05-30 21.13 21.13 21.13 21.13 0.0M
2023-05-26 21.38 21.38 21.38 21.38 0.0M
2023-05-24 22.69 22.69 22.11 22.11 0.0M
2023-05-23 23.00 23.00 23.00 23.00 0.0M
2023-05-22 22.38 22.38 22.38 22.38 0.0M
2023-05-18 22.25 22.25 21.40 21.40 0.0M
2023-05-17 22.29 22.29 22.29 22.29 0.0M
2023-05-16 23.05 23.06 23.05 23.06 0.0M
2023-05-15 23.48 23.48 23.48 23.48 0.0M
2023-05-12 23.72 23.72 23.30 23.30 0.0M
2023-05-09 24.26 24.26 24.02 24.02 0.0M
2023-05-04 23.69 23.69 23.69 23.69 0.0M
2023-05-03 24.16 24.30 24.16 24.30 0.0M
2023-05-02 23.62 23.62 23.62 23.62 0.0M
2023-04-27 24.67 24.72 24.38 24.38 0.0M
2023-04-26 25.04 25.04 24.30 24.70 0.0M
2023-04-24 24.67 24.67 24.30 24.30 0.0M
2023-04-19 24.60 24.60 24.60 24.60 0.0M
2023-04-18 24.00 24.00 23.94 23.94 0.0M
2023-04-17 22.79 22.79 22.79 22.79 0.0M
2023-04-14 23.45 23.45 23.45 23.45 0.0M
2023-04-11 23.51 23.98 23.51 23.98 0.0M
2023-04-06 23.00 23.00 23.00 23.00 0.0M
2023-04-05 23.39 23.39 23.39 23.39 0.0M
2023-04-03 23.15 23.15 23.15 23.15 0.0M
2023-03-31 23.17 23.17 22.75 23.01 0.0M
2023-03-30 23.08 23.59 23.08 23.50 0.0M
2023-03-29 23.90 23.90 23.02 23.02 0.0M
2023-03-28 23.90 23.90 23.90 23.90 0.0M
2023-03-24 23.55 23.55 23.55 23.55 0.0M
2023-03-22 23.54 23.54 23.54 23.54 0.0M
2023-03-21 23.99 23.99 23.99 23.99 0.0M
2023-03-15 22.94 22.94 22.94 22.94 0.0M
2023-03-14 23.28 23.28 23.28 23.28 0.0M
2023-03-09 23.50 23.50 23.50 23.50 0.0M
2023-03-07 24.00 24.00 22.94 22.94 0.0M
2023-03-06 24.00 24.00 24.00 24.00 0.0M
2023-03-02 24.16 24.17 23.90 23.90 0.0M
2023-03-01 24.23 24.23 24.23 24.23 0.0M
2023-02-28 24.36 24.36 24.23 24.23 0.0M
2023-02-27 24.45 24.87 24.45 24.87 0.0M
2023-02-24 24.05 24.65 24.05 24.65 0.0M
2023-02-23 23.79 24.28 23.79 24.28 0.0M
2023-02-22 24.90 24.90 24.70 24.70 0.0M
2023-02-21 24.85 24.85 24.85 24.85 0.0M
2023-02-16 23.28 24.03 23.28 24.03 0.0M
2023-02-14 24.03 24.03 24.03 24.03 0.0M
2023-02-13 25.33 25.33 25.33 25.33 0.0M
2023-02-10 25.51 25.51 25.51 25.51 0.0M
2023-02-09 24.65 24.65 24.65 24.65 0.0M
2023-02-08 24.85 24.85 24.65 24.65 0.0M
2023-02-06 25.49 25.49 25.49 25.49 0.0M
2023-02-03 25.75 25.75 25.75 25.75 0.0M
2023-02-02 25.05 25.05 25.05 25.05 0.0M
2023-01-26 24.80 24.80 24.74 24.74 0.0M
2023-01-24 25.50 25.50 25.03 25.03 0.0M
2023-01-23 25.50 25.50 25.50 25.50 0.0M
2023-01-17 25.50 25.50 25.50 25.50 0.0M
2023-01-13 25.00 25.00 25.00 25.00 0.0M
2023-01-11 24.50 24.50 24.50 24.50 0.0M
2023-01-10 24.89 25.48 24.70 25.48 0.0M
2023-01-09 24.92 25.03 24.92 25.03 0.0M
2023-01-04 25.18 25.18 25.18 25.18 0.0M
2023-01-03 24.51 24.51 24.51 24.51 0.0M