百威英博

ABI
🏛️ 英国 →
50.96
最后更新: 2025-09-26
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
2021-12-31 53.16 53.47 53.16 53.40 0.1M
2021-12-30 52.90 53.60 52.83 53.55 0.2M
2021-12-29 53.27 53.60 52.75 53.04 0.2M
2021-12-24 53.50 53.50 53.08 53.22 0.0M
2021-12-23 53.23 53.79 53.08 53.70 0.7M
2021-12-22 52.74 52.96 52.34 52.83 0.6M
2021-12-21 52.35 52.93 51.65 52.87 0.8M
2021-12-20 51.95 52.32 50.71 52.10 0.9M
2021-12-17 52.27 53.44 52.11 53.23 1.1M
2021-12-16 51.77 52.63 51.77 52.47 1.5M
2021-12-15 51.38 51.51 50.76 50.86 0.8M
2021-12-14 51.32 52.05 51.32 51.53 0.7M
2021-12-13 51.27 51.79 50.86 50.95 2.1M
2021-12-10 50.67 51.49 50.54 51.12 2.1M
2021-12-09 51.23 51.28 50.79 50.86 1.0M
2021-12-08 52.00 52.00 50.47 50.88 0.9M
2021-12-07 52.09 52.44 51.97 52.36 0.7M
2021-12-06 50.06 51.97 49.91 51.94 1.6M
2021-12-03 50.19 50.19 49.34 49.72 1.3M
2021-12-02 49.02 50.02 48.91 49.99 1.4M
2021-12-01 49.52 50.14 49.42 50.08 3.5M
2021-11-30 50.00 50.04 49.12 49.64 0.7M
2021-11-29 51.85 52.24 50.75 50.84 1.9M
2021-11-26 51.45 52.14 50.01 51.28 1.1M
2021-11-25 52.44 54.39 52.24 54.34 0.4M
2021-11-24 52.06 52.47 51.93 52.20 0.9M
2021-11-23 51.63 52.52 51.48 52.07 0.5M
2021-11-22 52.28 52.56 51.79 52.06 0.9M
2021-11-19 52.49 52.52 51.25 51.84 0.4M
2021-11-18 52.43 53.15 51.84 51.98 0.1M
2021-11-17 52.77 53.00 52.43 52.48 0.2M
2021-11-16 52.81 53.51 52.69 52.86 0.2M
2021-11-15 52.15 52.69 52.15 52.43 0.3M
2021-11-12 52.35 52.47 52.04 52.17 0.2M
2021-11-11 52.80 52.80 52.17 52.33 0.3M
2021-11-10 51.98 52.89 51.97 51.97 0.4M
2021-11-09 51.76 52.31 51.67 51.86 0.2M
2021-11-08 52.73 52.94 51.95 52.11 0.7M
2021-11-05 51.65 52.85 51.23 52.44 0.4M
2021-11-04 52.35 52.35 51.25 51.37 0.3M
2021-11-03 51.62 52.13 51.22 51.90 0.2M
2021-11-02 52.02 52.34 51.78 51.92 0.3M
2021-11-01 52.96 53.15 51.95 52.16 0.1M
2021-10-29 53.52 53.52 52.61 52.83 5.0M
2021-10-28 52.32 55.10 51.80 54.45 0.8M
2021-10-27 48.94 49.86 48.94 49.37 0.9M
2021-10-26 48.60 49.52 48.60 49.35 0.5M
2021-10-25 48.34 48.60 48.06 48.57 2.4M
2021-10-22 48.22 48.45 47.76 48.23 1.2M
2021-10-21 48.33 48.61 48.09 48.25 0.5M
2021-10-20 48.09 48.84 48.07 48.72 0.5M
2021-10-19 47.93 48.02 47.57 47.74 0.3M
2021-10-18 47.45 47.79 47.41 47.70 1.7M
2021-10-15 48.74 48.83 47.92 47.95 0.7M
2021-10-14 48.20 49.10 47.95 48.59 0.8M
2021-10-13 46.88 48.08 46.70 47.96 1.2M
2021-10-12 46.82 47.15 46.80 47.05 0.8M
2021-10-11 47.48 47.79 47.23 47.32 0.2M
2021-10-08 47.70 47.92 47.27 47.60 0.1M
2021-10-07 47.64 48.15 47.52 47.96 3.8M
2021-10-06 47.67 47.67 46.88 47.55 0.7M
2021-10-05 48.66 48.90 48.30 48.45 0.5M
2021-10-04 48.68 49.02 48.49 48.60 0.3M
2021-10-01 48.52 49.02 48.20 48.56 0.3M
2021-09-30 49.98 50.10 49.05 49.21 0.5M
2021-09-29 50.11 50.34 49.65 49.87 0.4M
2021-09-28 50.86 51.78 50.46 50.65 0.4M
2021-09-27 49.80 50.75 49.78 50.64 0.4M
2021-09-24 49.92 50.13 49.58 49.69 1.3M
2021-09-23 50.60 50.77 49.94 50.00 1.0M
2021-09-22 49.59 50.06 49.59 49.95 0.6M
2021-09-21 48.91 49.53 48.91 49.23 0.2M
2021-09-20 48.58 49.03 47.72 48.92 0.7M
2021-09-17 49.16 49.41 48.72 49.09 0.9M
2021-09-16 48.77 49.28 48.35 48.45 0.4M
2021-09-15 48.60 48.69 48.24 48.41 0.3M
2021-09-14 49.34 49.45 48.53 48.80 0.9M
2021-09-13 49.06 49.70 49.05 49.62 0.4M
2021-09-10 49.12 49.12 48.50 48.65 0.3M
2021-09-09 49.30 49.30 48.67 48.98 0.6M
2021-09-08 50.02 50.31 49.51 49.75 0.5M
2021-09-07 50.10 50.40 49.69 50.27 1.1M
2021-09-06 50.50 50.50 49.85 50.23 0.6M
2021-09-03 51.00 51.26 50.19 50.82 1.1M
2021-09-02 51.79 51.82 50.94 51.13 0.5M
2021-09-01 52.18 53.26 52.13 52.51 0.7M
2021-08-31 51.63 51.95 51.26 51.82 0.8M
2021-08-27 51.53 51.97 51.26 51.68 0.2M
2021-08-26 51.41 51.74 51.34 51.66 0.9M
2021-08-25 51.90 52.23 51.46 51.72 0.2M
2021-08-24 51.74 51.75 51.31 51.69 0.3M
2021-08-23 51.45 51.72 51.27 51.68 0.2M
2021-08-20 51.01 51.33 50.71 51.24 0.4M
2021-08-19 51.64 51.64 50.79 50.83 0.2M
2021-08-18 52.54 52.63 52.05 52.16 0.6M
2021-08-17 52.53 52.64 52.36 52.51 0.3M
2021-08-16 52.29 52.70 52.00 52.25 0.3M
2021-08-13 52.38 52.79 52.11 52.74 0.5M
2021-08-12 52.26 52.47 51.92 52.42 0.5M
2021-08-11 52.30 52.33 51.78 51.87 0.6M
2021-08-10 51.96 52.52 51.79 52.17 0.3M
2021-08-09 52.31 52.31 51.75 52.07 0.9M
2021-08-06 52.53 52.92 51.93 52.49 0.8M
2021-08-05 51.77 52.55 51.27 52.34 0.5M
2021-08-04 52.87 52.92 52.15 52.22 2.3M
2021-08-03 53.20 53.33 52.26 52.37 0.5M
2021-08-02 53.53 53.65 52.79 53.30 0.7M
2021-07-30 54.80 55.39 53.30 53.64 0.5M
2021-07-29 55.00 55.66 53.54 54.60 1.5M
2021-07-28 58.09 58.31 58.00 58.16 0.7M
2021-07-27 58.97 59.08 57.78 58.22 0.5M
2021-07-26 57.80 58.23 57.19 58.01 0.6M
2021-07-23 57.76 58.80 57.76 58.04 0.5M
2021-07-22 57.98 59.15 57.76 57.81 0.9M
2021-07-21 56.94 58.11 56.75 58.10 0.5M
2021-07-20 56.42 66.36 55.95 56.58 0.4M
2021-07-19 57.67 57.67 55.41 55.55 0.7M
2021-07-16 58.60 58.96 57.87 58.25 0.3M
2021-07-15 58.91 58.91 58.09 58.13 0.6M
2021-07-14 58.58 58.90 58.44 58.82 0.3M
2021-07-13 58.56 58.85 57.92 58.85 0.5M
2021-07-12 58.76 58.76 57.98 58.41 0.3M
2021-07-09 58.91 59.37 58.36 58.77 0.2M
2021-07-08 59.74 59.74 58.16 58.72 0.6M
2021-07-07 59.95 60.38 59.25 59.77 0.7M
2021-07-06 60.26 60.51 59.21 59.29 0.3M
2021-07-05 60.31 60.67 59.79 60.44 0.3M
2021-07-02 60.85 60.85 60.13 60.16 0.6M
2021-07-01 60.80 61.49 60.35 60.83 0.3M
2021-06-30 61.02 61.63 60.48 61.01 0.5M
2021-06-29 62.21 62.49 61.23 61.31 0.3M
2021-06-28 63.47 63.47 61.97 61.98 0.2M
2021-06-25 63.29 63.29 62.68 63.00 0.6M
2021-06-24 63.05 63.56 63.04 63.38 0.2M
2021-06-23 63.90 63.94 63.06 63.08 0.6M
2021-06-22 63.56 63.88 63.20 63.82 0.5M
2021-06-21 62.62 63.67 62.45 63.63 2.4M
2021-06-18 65.02 65.02 63.28 63.28 1.0M
2021-06-17 64.54 65.01 64.15 64.92 0.4M
2021-06-16 65.20 65.85 64.94 65.52 0.4M
2021-06-15 65.25 65.70 65.09 65.53 0.6M
2021-06-14 64.75 64.95 64.52 64.56 1.6M
2021-06-11 64.57 64.77 64.30 64.48 0.1M
2021-06-10 64.99 64.99 64.08 64.77 1.1M
2021-06-09 64.70 64.97 64.52 64.75 0.3M
2021-06-08 64.09 64.93 64.00 64.28 1.6M
2021-06-07 62.87 64.20 62.85 64.14 2.2M
2021-06-04 62.84 63.00 62.50 62.91 0.1M
2021-06-03 63.47 63.47 62.52 62.81 0.1M
2021-06-02 63.07 63.55 62.98 63.40 0.1M
2021-06-01 62.30 62.48 61.99 62.28 1.1M
2021-05-28 61.99 62.57 61.98 62.34 0.3M
2021-05-27 61.80 62.58 61.80 62.16 0.2M
2021-05-26 61.98 62.37 61.87 62.20 0.4M
2021-05-25 62.28 62.50 61.82 62.04 0.4M
2021-05-24 62.54 62.54 62.08 62.29 0.1M
2021-05-21 61.79 62.46 61.51 62.24 0.3M
2021-05-20 61.00 61.56 60.72 61.56 0.4M
2021-05-19 60.73 61.33 60.26 60.68 0.2M
2021-05-18 62.20 62.33 61.15 61.43 0.3M
2021-05-17 61.74 62.24 61.43 61.98 0.2M
2021-05-14 62.49 62.51 61.70 62.35 0.2M
2021-05-13 60.92 62.23 60.21 62.02 0.2M
2021-05-12 61.25 61.87 60.75 61.79 1.7M
2021-05-11 60.92 61.28 60.35 60.72 1.6M
2021-05-10 61.58 62.22 60.80 62.03 3.3M
2021-05-07 62.08 62.15 61.15 61.51 0.5M
2021-05-06 59.90 62.75 16.65 61.73 7.4M
2021-05-05 58.94 59.14 58.50 58.72 0.2M
2021-05-04 59.14 59.55 58.61 58.70 0.4M
2021-04-30 59.67 59.90 58.91 58.99 0.2M
2021-04-29 59.22 59.89 59.14 59.38 0.2M
2021-04-28 58.10 59.60 58.06 59.09 0.7M
2021-04-27 58.27 58.28 57.91 58.09 0.1M
2021-04-26 58.63 58.63 58.04 58.30 0.3M
2021-04-23 58.27 58.71 57.76 58.42 1.1M
2021-04-22 57.46 58.85 57.43 58.78 0.4M
2021-04-21 56.51 57.95 56.51 57.45 0.2M
2021-04-20 56.77 57.12 55.63 55.70 0.1M
2021-04-19 56.94 57.49 56.67 57.10 0.1M
2021-04-16 56.69 57.00 56.52 56.81 0.2M
2021-04-15 55.47 57.40 46.00 56.63 0.3M
2021-04-14 54.02 54.80 53.87 54.62 0.3M
2021-04-13 54.64 54.64 53.48 53.97 0.2M
2021-04-12 54.80 55.24 54.30 54.74 0.1M
2021-04-09 54.47 54.91 54.33 54.80 0.4M
2021-04-08 53.46 54.46 53.28 54.25 1.9M
2021-04-07 54.07 54.48 53.54 53.57 1.2M
2021-04-06 54.15 54.65 53.96 54.30 0.9M
2021-04-01 53.66 54.07 53.41 53.74 0.3M
2021-03-31 54.85 54.90 53.65 53.84 0.4M
2021-03-30 54.80 55.34 54.52 54.99 0.2M
2021-03-29 53.50 54.64 53.44 54.54 1.1M
2021-03-26 52.81 53.19 52.61 52.96 0.8M
2021-03-25 52.66 52.66 51.67 52.22 0.1M
2021-03-24 52.72 52.95 52.01 52.94 0.1M
2021-03-23 52.72 53.57 52.67 53.27 0.4M
2021-03-22 53.51 53.63 52.93 53.01 1.0M
2021-03-19 52.51 53.63 52.51 53.24 0.1M
2021-03-18 53.23 53.48 52.65 53.20 0.5M
2021-03-17 52.07 53.52 52.07 53.44 0.2M
2021-03-16 52.30 52.53 52.11 52.12 0.6M
2021-03-15 52.58 53.05 52.18 52.25 0.1M
2021-03-12 51.98 52.50 51.62 52.42 0.1M
2021-03-11 53.13 53.14 51.94 52.16 0.2M
2021-03-10 52.30 53.31 52.30 53.03 0.8M
2021-03-09 51.67 52.60 51.56 52.41 0.1M
2021-03-08 51.18 51.89 50.72 51.84 0.1M
2021-03-05 50.52 50.96 50.01 50.50 0.6M
2021-03-04 49.40 50.97 49.40 50.77 1.1M
2021-03-03 49.00 49.62 48.55 49.27 0.3M
2021-03-02 49.20 49.21 48.56 48.73 0.1M
2021-03-01 48.15 49.84 48.15 49.38 1.1M
2021-02-26 49.16 49.97 47.26 47.33 0.6M
2021-02-25 51.18 51.80 49.73 50.45 0.5M
2021-02-24 53.25 53.49 52.62 53.46 0.8M
2021-02-23 53.25 53.26 52.62 53.03 0.2M
2021-02-22 52.66 53.23 52.28 53.16 0.1M
2021-02-19 52.91 53.53 52.76 53.42 0.1M
2021-02-18 53.16 53.34 52.41 52.55 0.2M
2021-02-17 53.55 54.09 53.22 53.35 0.1M
2021-02-16 53.90 54.20 53.16 53.50 0.1M
2021-02-15 52.79 54.20 52.79 53.87 0.2M
2021-02-12 52.46 52.89 52.28 52.40 0.1M
2021-02-11 53.13 53.78 52.51 52.59 0.0M
2021-02-10 53.61 53.79 53.11 53.30 0.2M
2021-02-09 53.85 54.07 53.30 53.46 0.3M
2021-02-08 54.67 54.67 54.14 54.41 1.7M
2021-02-05 54.50 55.02 54.49 54.83 0.3M
2021-02-04 53.81 54.60 53.71 54.55 0.1M
2021-02-03 55.00 55.05 53.97 54.16 0.1M
2021-02-02 53.03 55.00 53.03 54.60 0.3M
2021-02-01 52.36 53.29 51.98 52.84 0.1M
2021-01-29 52.57 53.66 52.27 52.41 0.2M
2021-01-28 52.48 53.73 51.96 53.69 0.4M
2021-01-27 53.13 53.73 52.00 52.92 0.4M
2021-01-26 52.96 53.31 52.65 53.07 0.6M
2021-01-25 54.72 54.77 52.99 53.09 0.1M
2021-01-22 55.15 55.31 54.18 54.67 0.2M
2021-01-21 56.30 56.32 55.40 55.48 0.2M
2021-01-20 56.35 56.75 56.05 56.24 0.1M
2021-01-19 57.03 57.03 56.29 56.34 0.1M
2021-01-18 56.47 57.28 56.47 56.99 0.2M
2021-01-15 56.92 57.11 56.00 56.84 0.1M
2021-01-14 56.85 57.81 56.66 57.01 0.2M
2021-01-13 56.49 56.86 56.21 56.48 0.3M
2021-01-12 56.77 56.80 55.90 56.47 0.5M
2021-01-11 57.64 57.77 56.41 56.66 0.9M
2021-01-08 57.99 58.29 57.44 57.69 2.8M
2021-01-07 58.67 58.81 57.97 58.44 0.3M
2021-01-06 57.85 58.85 57.49 58.84 1.2M
2021-01-05 57.02 57.96 56.85 57.19 1.4M
2021-01-04 57.01 58.83 56.83 57.17 0.4M