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
2024-12-31 48.43 48.15 47.86 48.08 0.0M
2024-12-30 48.35 48.40 47.89 48.08 0.1M
2024-12-27 47.93 48.72 47.91 48.56 0.0M
2024-12-24 48.25 48.67 48.33 48.47 0.0M
2024-12-23 48.12 48.30 47.86 48.14 1.3M
2024-12-20 48.14 48.33 47.83 48.12 0.2M
2024-12-19 48.26 48.45 47.75 48.35 1.0M
2024-12-18 49.46 49.59 48.85 48.89 1.2M
2024-12-17 49.70 50.22 49.57 49.57 1.7M
2024-12-16 50.71 50.80 50.14 50.63 1.0M
2024-12-13 51.30 51.52 51.04 51.21 2.7M
2024-12-12 50.00 51.22 49.97 51.01 0.4M
2024-12-11 50.80 50.70 50.24 50.41 1.1M
2024-12-10 50.26 50.86 50.38 50.56 0.3M
2024-12-09 50.12 50.54 50.14 50.41 0.2M
2024-12-06 50.31 50.84 50.22 50.29 1.4M
2024-12-05 50.33 50.82 50.30 50.47 0.9M
2024-12-04 51.00 51.28 50.50 50.56 0.4M
2024-12-03 51.48 51.64 51.18 51.25 1.8M
2024-12-02 50.68 51.56 50.50 51.03 0.3M
2024-11-29 50.90 50.98 50.30 50.96 0.6M
2024-11-28 51.00 51.80 50.94 51.07 0.1M
2024-11-27 52.12 51.84 51.30 51.38 0.3M
2024-11-26 51.70 51.90 51.18 51.32 0.6M
2024-11-25 53.11 53.10 52.50 52.73 0.4M
2024-11-22 52.24 52.60 52.02 52.56 1.5M
2024-11-21 52.31 52.34 51.86 52.25 0.4M
2024-11-20 53.41 53.58 52.00 52.35 0.2M
2024-11-19 53.24 53.50 52.69 53.01 0.4M
2024-11-18 53.09 53.52 53.04 53.28 1.6M
2024-11-15 53.01 53.80 53.24 53.24 0.2M
2024-11-14 52.60 54.00 52.66 53.68 0.7M
2024-11-13 52.26 52.72 52.30 52.54 0.3M
2024-11-12 53.09 53.36 52.56 52.61 1.0M
2024-11-11 53.41 53.76 53.46 53.60 0.3M
2024-11-08 53.28 53.54 53.24 53.45 0.3M
2024-11-07 53.53 54.00 53.10 53.60 0.2M
2024-11-06 54.00 55.18 52.72 52.71 0.4M
2024-11-05 54.14 54.36 53.88 54.00 0.3M
2024-11-04 54.56 54.92 54.12 54.14 0.1M
2024-11-01 55.07 55.50 54.66 55.17 0.5M
2024-10-31 56.50 56.94 54.50 54.96 0.6M
2024-10-30 58.98 59.02 58.32 58.40 0.3M
2024-10-29 59.66 59.78 59.26 59.30 0.2M
2024-10-28 59.60 61.00 58.52 59.72 0.1M
2024-10-25 59.49 61.00 58.50 59.53 0.1M
2024-10-24 59.87 60.48 59.78 59.89 1.0M
2024-10-23 59.70 60.28 59.72 59.74 0.8M
2024-10-22 59.95 60.12 59.32 59.72 0.1M
2024-10-21 60.00 60.96 60.06 60.69 0.1M
2024-10-18 60.12 60.72 60.22 60.54 0.2M
2024-10-17 60.48 60.98 58.54 60.58 0.6M
2024-10-16 60.31 60.38 59.96 60.00 0.8M
2024-10-15 60.00 60.94 58.50 60.63 0.3M
2024-10-14 59.41 59.60 59.04 59.55 0.7M
2024-10-11 58.02 59.38 58.46 59.32 0.3M
2024-10-10 58.80 59.00 58.54 58.80 0.3M
2024-10-09 56.61 59.04 58.40 58.86 0.2M
2024-10-08 59.01 59.06 58.28 58.63 0.2M
2024-10-07 60.48 60.54 59.48 59.41 0.1M
2024-10-04 60.44 60.33 59.48 60.31 0.1M
2024-10-03 60.00 60.40 59.84 60.21 0.1M
2024-10-02 59.26 60.46 59.74 60.02 0.2M
2024-10-01 59.85 60.96 57.92 60.40 0.2M
2024-09-30 59.60 59.96 58.96 59.30 0.1M
2024-09-27 58.52 59.72 58.52 59.66 0.2M
2024-09-26 57.53 58.56 57.80 58.40 0.2M
2024-09-25 57.34 57.32 56.64 56.80 2.0M
2024-09-24 56.84 57.76 56.86 57.60 0.3M
2024-09-23 55.60 56.92 56.40 56.56 0.1M
2024-09-20 57.30 57.32 56.60 57.17 0.9M
2024-09-19 58.98 57.68 57.18 57.51 0.4M
2024-09-18 57.41 58.06 57.32 57.34 0.1M
2024-09-17 58.29 58.52 57.94 58.42 0.1M
2024-09-16 58.61 58.52 58.02 58.44 0.0M
2024-09-13 58.40 58.92 58.36 58.46 0.1M
2024-09-12 58.00 58.64 57.86 58.48 0.1M
2024-09-11 58.00 58.70 57.98 58.35 0.3M
2024-09-10 58.00 59.02 58.06 58.16 0.2M
2024-09-09 57.01 57.78 56.92 57.72 0.2M
2024-09-06 55.01 57.12 56.48 56.54 0.7M
2024-09-05 56.18 57.56 56.06 57.30 0.7M
2024-09-04 55.70 56.62 54.00 56.58 0.1M
2024-09-03 55.57 56.00 54.30 55.57 0.6M
2024-09-02 54.80 55.30 54.94 55.17 0.0M
2024-08-30 55.57 56.00 54.30 55.30 0.2M
2024-08-29 55.45 56.00 54.30 55.45 0.0M
2024-08-28 54.10 56.00 54.30 55.22 0.3M
2024-08-27 55.22 56.00 54.30 55.41 0.8M
2024-08-26 55.18 56.00 54.00 55.18 0.4M
2024-08-23 55.03 56.00 54.00 55.07 0.2M
2024-08-22 54.02 55.06 54.40 54.94 0.5M
2024-08-21 54.27 56.00 54.00 54.69 0.1M
2024-08-20 55.49 55.06 54.24 54.27 0.0M
2024-08-19 55.01 55.14 54.76 55.03 0.0M
2024-08-16 54.50 56.00 54.76 55.03 0.1M
2024-08-15 54.88 55.22 54.72 55.05 0.2M
2024-08-14 54.00 55.16 54.78 54.94 0.1M
2024-08-13 55.15 55.14 54.66 54.75 0.9M
2024-08-12 55.60 55.46 54.84 55.15 0.8M
2024-08-09 55.66 55.86 55.12 55.38 0.1M
2024-08-08 55.66 55.82 55.14 55.32 0.2M
2024-08-07 55.41 55.94 55.18 55.78 0.0M
2024-08-06 54.69 55.60 54.52 55.11 0.7M
2024-08-05 58.50 56.80 55.12 55.70 0.1M
2024-08-02 57.26 58.40 56.76 57.68 0.2M
2024-08-01 56.08 57.16 55.24 56.25 1.0M
2024-07-31 54.75 55.48 54.72 55.03 1.2M
2024-07-30 55.20 55.84 54.92 55.17 0.0M
2024-07-29 55.24 56.08 54.92 55.07 0.2M
2024-07-26 55.49 56.56 55.86 56.31 0.0M
2024-07-25 56.33 56.16 55.34 56.00 0.0M
2024-07-24 55.49 56.02 55.56 55.68 0.0M
2024-07-23 56.73 56.38 55.72 55.78 0.7M
2024-07-22 54.50 56.58 55.82 56.08 1.7M
2024-07-19 55.66 56.54 55.36 55.41 0.1M
2024-07-18 56.48 57.16 55.86 56.42 0.1M
2024-07-17 54.98 56.28 54.52 56.23 0.3M
2024-07-16 55.09 55.22 54.86 54.90 0.5M
2024-07-15 56.21 56.90 55.34 55.38 0.0M
2024-07-12 57.01 57.10 55.62 56.56 0.0M
2024-07-11 55.70 56.48 55.18 56.31 0.1M
2024-07-10 55.70 55.62 54.32 55.62 0.2M
2024-07-09 54.92 55.02 54.64 54.71 0.3M
2024-07-08 54.71 56.12 54.82 55.07 2.8M
2024-07-05 55.13 56.16 55.10 55.81 0.0M
2024-07-04 55.01 55.92 55.54 55.60 0.3M
2024-07-03 55.03 55.64 54.26 55.55 0.4M
2024-07-02 54.08 54.68 53.68 54.65 0.0M
2024-07-01 54.08 55.00 54.40 54.40 0.1M
2024-06-28 55.09 55.30 54.12 54.12 0.4M
2024-06-27 55.03 55.72 55.14 55.43 0.1M
2024-06-26 55.01 56.26 55.28 55.55 2.2M
2024-06-25 55.09 56.92 55.74 55.78 6.3M
2024-06-24 56.73 56.98 56.20 56.67 0.1M
2024-06-21 56.40 55.44 55.08 55.28 0.1M
2024-06-20 55.22 55.54 54.88 55.49 0.0M
2024-06-19 55.01 55.30 54.72 55.13 0.6M
2024-06-18 55.09 55.60 55.10 55.26 0.2M
2024-06-17 55.80 55.90 55.22 55.62 0.6M
2024-06-14 55.49 56.20 55.22 55.57 0.5M
2024-06-13 55.51 56.96 55.90 56.04 0.0M
2024-06-12 56.90 57.40 56.76 57.20 1.1M
2024-06-11 57.18 57.32 56.38 56.86 0.0M
2024-06-10 57.28 57.68 57.08 57.17 4.1M
2024-06-07 57.38 58.66 57.74 57.81 0.1M
2024-06-06 56.50 58.50 57.28 58.37 0.1M
2024-06-05 57.30 57.28 56.56 57.24 0.1M
2024-06-04 56.14 57.58 56.88 57.05 4.2M
2024-06-03 57.49 58.42 57.72 57.74 0.0M
2024-05-31 58.40 57.84 57.06 57.51 0.1M
2024-05-30 57.01 58.18 57.56 57.66 0.1M
2024-05-29 56.80 58.36 57.40 57.66 0.1M
2024-05-28 58.33 59.90 58.66 58.69 0.1M
2024-05-27 59.85 60.40 59.76 59.92 0.3M
2024-05-24 59.62 60.34 59.62 59.97 0.1M
2024-05-23 59.64 60.44 59.70 59.83 0.3M
2024-05-22 59.70 61.02 60.32 60.42 1.1M
2024-05-21 61.20 62.00 60.84 61.11 0.6M
2024-05-20 61.22 61.98 61.34 61.76 0.1M
2024-05-17 61.30 62.16 61.30 62.04 0.2M
2024-05-16 61.49 61.42 60.78 61.28 0.2M
2024-05-15 60.86 61.12 60.04 60.98 0.1M
2024-05-14 59.84 60.44 59.84 60.35 0.7M
2024-05-13 59.01 60.00 59.52 59.93 0.1M
2024-05-10 59.64 59.62 58.96 59.28 2.1M
2024-05-09 59.11 59.06 58.38 58.84 0.0M
2024-05-08 58.21 59.36 58.44 58.80 3.1M
2024-05-07 57.41 56.54 55.64 56.37 0.2M
2024-05-06 55.41 56.36 55.38 55.48 0.1M
2024-05-03 55.26 55.88 55.26 55.62 0.0M
2024-05-02 55.01 56.10 55.42 56.00 0.1M
2024-05-01 54.75 56.16 56.16 56.16 0.0M
2024-04-30 56.64 57.22 56.10 56.16 0.1M
2024-04-29 56.61 56.50 56.06 56.37 0.0M
2024-04-26 56.21 56.32 55.30 56.04 9.1M
2024-04-25 56.10 56.40 55.70 55.93 1.8M
2024-04-24 56.92 56.58 55.68 56.21 0.8M
2024-04-23 56.23 56.26 55.70 55.87 1.8M
2024-04-22 55.15 56.04 55.58 55.68 12.1M
2024-04-19 55.41 55.06 53.80 54.88 1.3M
2024-04-18 53.36 54.22 53.60 53.70 0.3M
2024-04-17 53.51 61.43 53.52 53.83 1.3M
2024-04-16 53.78 54.52 53.76 54.33 0.3M
2024-04-15 54.40 55.80 54.80 54.80 0.6M
2024-04-12 55.41 56.16 55.22 56.00 0.6M
2024-04-11 55.13 56.16 54.94 55.60 3.6M
2024-04-10 55.30 56.24 55.12 56.21 1.1M
2024-04-09 55.30 55.80 55.24 55.60 1.1M
2024-04-08 55.28 55.60 55.06 55.51 9.4M
2024-04-05 55.26 55.58 54.32 55.41 0.4M
2024-04-04 54.63 55.82 55.10 55.24 3.1M
2024-04-03 55.32 56.56 55.64 55.72 0.4M
2024-04-02 56.37 57.06 56.22 56.23 0.1M
2024-03-28 55.34 56.59 55.67 56.37 0.3M
2024-03-27 56.11 56.44 55.91 56.33 0.7M
2024-03-26 55.82 55.88 55.17 55.68 0.4M
2024-03-25 55.31 55.60 55.00 55.47 0.8M
2024-03-22 55.11 55.26 54.59 55.02 0.7M
2024-03-21 54.57 55.57 54.73 55.35 1.1M
2024-03-20 55.17 55.44 54.81 54.89 0.3M
2024-03-19 55.35 55.26 54.64 55.17 0.5M
2024-03-18 55.03 56.15 55.01 55.29 1.5M
2024-03-15 56.03 56.34 55.45 56.17 2.4M
2024-03-14 56.17 57.08 56.02 56.60 1.9M
2024-03-13 57.92 58.78 57.81 58.61 0.3M
2024-03-12 57.62 58.09 57.55 57.94 2.5M
2024-03-11 58.00 57.76 56.89 57.48 1.1M
2024-03-08 56.83 56.80 55.80 56.53 1.0M
2024-03-07 55.51 56.29 55.24 56.20 0.4M
2024-03-06 55.02 56.21 55.55 55.80 1.5M
2024-03-05 56.19 55.81 55.06 55.67 0.3M
2024-03-04 55.35 55.89 55.20 55.55 0.8M
2024-03-01 55.01 56.11 55.49 55.72 0.4M
2024-02-29 55.56 57.92 55.57 55.74 2.4M
2024-02-28 56.25 58.16 57.26 57.54 2.1M
2024-02-27 58.16 58.62 57.79 58.02 0.4M
2024-02-26 59.43 58.50 57.82 58.32 1.5M
2024-02-23 58.27 58.64 58.26 58.53 0.7M
2024-02-22 57.51 59.08 58.23 58.44 0.6M
2024-02-21 58.48 58.93 58.31 58.42 4.9M
2024-02-20 58.37 58.44 57.79 58.44 2.3M
2024-02-19 58.01 58.24 57.59 58.21 1.9M
2024-02-16 58.62 58.54 57.69 57.83 1.2M
2024-02-15 58.15 58.37 57.93 58.22 0.9M
2024-02-14 58.27 58.68 56.41 58.04 3.2M
2024-02-13 56.68 60.26 59.30 59.37 3.4M
2024-02-12 58.00 59.97 59.40 59.84 3.4M
2024-02-09 59.69 60.77 59.90 60.04 0.9M
2024-02-08 60.96 61.26 60.39 60.62 1.1M
2024-02-07 60.00 61.16 59.11 60.60 1.4M
2024-02-06 59.11 58.17 57.15 58.14 1.4M
2024-02-05 57.46 57.93 57.26 57.69 0.8M
2024-02-02 57.02 58.31 57.30 57.32 0.4M
2024-02-01 57.64 57.64 56.99 57.36 1.1M
2024-01-31 57.81 57.95 57.45 57.76 0.2M
2024-01-30 57.84 57.89 57.01 57.49 1.9M
2024-01-29 58.00 57.45 57.09 57.35 1.3M
2024-01-26 57.05 57.44 56.69 57.09 0.8M
2024-01-25 57.05 58.11 56.87 57.24 3.1M
2024-01-24 57.53 57.97 57.53 57.80 0.9M
2024-01-23 57.37 58.31 57.26 57.39 1.8M
2024-01-22 58.09 58.10 57.38 57.83 0.9M
2024-01-19 57.91 58.11 57.43 57.62 1.2M
2024-01-18 57.72 57.69 57.17 57.46 1.7M
2024-01-17 57.92 58.32 57.45 57.71 1.4M
2024-01-16 58.06 59.21 58.21 58.69 1.8M
2024-01-15 58.06 59.71 59.03 59.60 1.8M
2024-01-12 59.57 59.70 59.07 59.46 0.9M
2024-01-11 58.31 60.50 58.54 59.06 0.0M
2024-01-10 60.09 60.51 59.24 60.16 1.5M
2024-01-09 59.51 59.82 59.14 59.60 1.0M
2024-01-08 58.71 59.48 58.47 59.38 5.4M
2024-01-05 58.26 58.89 58.21 58.73 1.4M
2024-01-04 58.01 58.92 58.01 58.91 1.1M
2024-01-03 58.41 59.33 58.27 58.35 0.4M
2024-01-02 58.72 58.93 58.20 58.73 1.0M