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
2025-09-26 51.40 51.54 50.78 50.96 0.1M
2025-09-25 51.02 51.61 50.62 51.03 0.7M
2025-09-24 49.95 50.64 50.00 50.61 1.4M
2025-09-23 50.00 50.26 49.69 50.03 1.5M
2025-09-22 50.28 50.66 49.63 49.80 0.3M
2025-09-19 49.80 50.66 49.75 50.65 0.9M
2025-09-18 49.80 50.10 49.57 50.01 0.5M
2025-09-17 49.15 49.82 49.11 49.70 1.0M
2025-09-16 49.80 49.82 48.88 48.96 0.6M
2025-09-15 50.31 50.66 49.97 50.05 1.1M
2025-09-12 50.31 50.45 50.00 50.03 0.9M
2025-09-11 50.33 50.68 50.28 50.41 0.4M
2025-09-10 50.71 50.74 50.26 50.40 0.2M
2025-09-09 50.73 50.88 50.38 50.69 0.2M
2025-09-08 51.34 51.44 50.44 50.63 0.4M
2025-09-05 50.82 51.44 50.74 51.27 0.2M
2025-09-04 52.40 51.42 50.84 50.90 0.5M
2025-09-03 51.72 52.32 51.28 51.49 0.3M
2025-09-02 53.62 53.66 52.48 52.52 0.2M
2025-09-01 53.26 53.78 53.20 53.34 0.3M
2025-08-29 53.62 53.78 53.26 53.45 0.1M
2025-08-28 54.27 54.40 53.68 53.74 0.6M
2025-08-27 53.64 54.36 53.58 54.02 0.1M
2025-08-26 55.01 54.58 53.58 53.66 0.2M
2025-08-25 54.42 55.60 54.16 54.42 0.2M
2025-08-22 54.56 54.60 54.08 54.29 0.1M
2025-08-21 54.00 54.42 53.68 54.27 0.9M
2025-08-20 53.47 54.28 53.28 53.93 0.4M
2025-08-19 53.28 53.58 52.92 53.41 0.1M
2025-08-18 52.50 53.34 52.44 53.13 0.2M
2025-08-15 53.28 52.70 52.28 52.49 0.4M
2025-08-14 52.10 53.80 51.65 52.07 0.4M
2025-08-13 52.52 52.84 52.28 52.58 1.3M
2025-08-12 53.17 53.10 52.48 52.56 0.1M
2025-08-11 53.91 54.70 52.70 52.80 0.1M
2025-08-08 53.47 53.32 52.78 53.20 0.9M
2025-08-07 53.49 52.74 51.80 52.54 0.2M
2025-08-06 51.55 51.94 51.20 51.74 0.5M
2025-08-05 50.37 52.06 50.20 51.55 1.3M
2025-08-04 51.44 50.50 49.25 50.43 1.5M
2025-08-01 50.56 51.28 49.94 50.14 0.7M
2025-07-31 54.61 56.54 51.26 51.63 1.0M
2025-07-30 58.40 58.60 57.46 58.12 0.2M
2025-07-29 58.10 58.95 57.30 57.70 0.2M
2025-07-28 59.85 59.94 57.38 57.41 0.2M
2025-07-25 59.72 59.82 59.28 59.68 0.3M
2025-07-24 59.83 60.11 59.32 60.00 1.0M
2025-07-23 59.32 59.70 59.22 59.43 0.2M
2025-07-22 58.35 59.08 58.38 58.92 0.2M
2025-07-21 58.52 58.73 58.32 58.65 0.1M
2025-07-18 58.69 58.73 58.28 58.40 0.1M
2025-07-17 58.48 58.46 57.78 58.33 0.1M
2025-07-16 57.83 58.02 57.58 57.72 0.2M
2025-07-15 58.23 58.38 57.62 57.66 0.4M
2025-07-14 57.72 58.20 57.62 57.76 0.9M
2025-07-11 57.49 58.12 57.62 57.66 0.2M
2025-07-10 57.49 58.00 57.28 57.87 1.1M
2025-07-09 57.83 58.40 57.56 57.64 2.6M
2025-07-08 58.00 58.68 57.64 57.93 0.6M
2025-07-07 58.77 59.18 58.48 58.69 0.7M
2025-07-04 58.65 59.10 58.70 58.90 0.4M
2025-07-03 58.27 58.98 58.58 58.69 1.1M
2025-07-02 59.47 59.60 58.46 58.82 0.7M
2025-07-01 58.00 59.26 58.44 59.22 0.1M
2025-06-30 58.69 58.88 58.08 58.27 0.3M
2025-06-27 59.11 59.30 58.36 58.61 3.3M
2025-06-26 59.09 59.28 58.93 59.11 0.4M
2025-06-25 60.61 60.90 58.92 59.03 1.3M
2025-06-24 62.50 62.40 60.94 61.09 0.3M
2025-06-23 61.93 62.14 61.54 61.83 1.0M
2025-06-20 61.87 62.37 61.68 62.08 0.3M
2025-06-19 61.34 61.59 61.26 61.41 0.4M
2025-06-18 61.51 61.92 61.11 61.66 1.5M
2025-06-17 61.30 61.67 61.14 61.57 1.4M
2025-06-16 62.00 62.16 61.60 61.83 2.6M
2025-06-13 61.41 62.14 60.90 61.87 1.0M
2025-06-12 61.57 62.06 61.58 61.91 0.2M
2025-06-11 61.62 61.97 61.44 61.76 7.1M
2025-06-10 62.50 62.48 61.56 61.89 3.7M
2025-06-09 62.33 62.62 61.90 62.44 0.4M
2025-06-06 62.16 62.32 61.92 62.21 0.2M
2025-06-05 62.48 62.95 62.10 62.31 0.3M
2025-06-04 62.16 63.02 62.08 62.86 0.2M
2025-06-03 62.02 62.28 61.86 62.04 0.9M
2025-06-02 62.08 62.20 61.60 61.89 2.3M
2025-05-30 62.23 62.48 61.77 61.81 4.9M
2025-05-29 62.18 62.20 61.66 61.85 0.5M
2025-05-28 61.93 62.25 61.73 61.93 0.7M
2025-05-27 61.91 62.25 61.63 61.95 0.4M
2025-05-26 61.46 61.66 61.32 61.46 4.1M
2025-05-23 60.77 61.14 60.03 60.65 1.8M
2025-05-22 60.98 60.93 60.46 60.90 1.4M
2025-05-21 60.75 60.95 60.48 60.65 0.1M
2025-05-20 60.73 61.08 60.54 60.86 1.1M
2025-05-19 60.65 60.80 60.22 60.58 0.7M
2025-05-16 60.50 60.72 60.02 60.12 5.5M
2025-05-15 59.74 60.24 59.38 60.18 2.8M
2025-05-14 58.98 59.44 58.80 59.11 3.4M
2025-05-13 59.43 59.55 58.55 58.80 0.4M
2025-05-12 60.50 61.05 59.30 59.43 2.9M
2025-05-09 59.49 60.14 59.45 59.68 0.3M
2025-05-08 59.62 60.12 58.78 59.26 0.4M
2025-05-07 57.72 58.18 57.34 57.62 2.0M
2025-05-06 57.64 58.51 57.70 57.87 0.3M
2025-05-05 58.23 58.50 58.02 58.23 0.1M
2025-05-02 57.89 58.54 57.82 58.33 3.6M
2025-05-01 57.51 57.51 57.51 57.51 0.0M
2025-04-30 57.34 57.74 57.02 57.51 0.3M
2025-04-29 57.55 57.72 56.66 56.75 5.3M
2025-04-28 57.22 57.84 57.22 57.30 3.9M
2025-04-25 57.87 58.02 57.26 57.34 0.1M
2025-04-24 58.29 58.46 58.10 58.16 2.0M
2025-04-23 58.73 58.80 57.70 58.00 6.9M
2025-04-22 58.46 58.64 58.02 58.33 2.0M
2025-04-17 57.13 57.88 56.86 57.78 0.3M
2025-04-16 56.31 57.57 56.06 57.51 0.4M
2025-04-15 55.51 56.06 55.32 56.02 0.4M
2025-04-14 55.24 55.54 54.86 55.17 0.2M
2025-04-11 53.76 54.96 53.86 54.44 0.4M
2025-04-10 55.01 55.56 54.08 54.18 5.2M
2025-04-09 53.47 54.44 53.00 53.13 1.0M
2025-04-08 54.33 55.40 54.12 54.90 0.4M
2025-04-07 53.32 55.66 52.10 53.62 0.4M
2025-04-04 57.24 57.98 55.90 56.37 0.6M
2025-04-03 57.01 57.54 56.56 57.43 1.5M
2025-04-02 56.84 57.88 56.72 57.13 0.3M
2025-04-01 57.49 57.40 56.62 57.26 0.1M
2025-03-31 56.90 57.18 56.62 56.98 0.2M
2025-03-28 57.60 58.04 56.92 57.72 1.1M
2025-03-27 57.20 57.48 57.04 57.30 0.3M
2025-03-26 56.21 57.34 56.74 57.01 3.8M
2025-03-25 57.28 57.53 57.02 57.15 2.4M
2025-03-24 58.37 58.46 56.93 57.01 0.5M
2025-03-21 58.18 58.80 57.84 58.40 0.2M
2025-03-20 57.81 58.12 57.56 58.04 4.0M
2025-03-19 58.12 58.28 57.82 58.04 0.1M
2025-03-18 58.14 58.30 57.79 58.00 0.3M
2025-03-17 58.00 58.20 57.24 58.00 0.5M
2025-03-14 56.98 57.34 56.82 57.22 0.3M
2025-03-13 57.28 57.36 56.65 56.84 0.2M
2025-03-12 57.64 58.52 56.88 57.30 0.5M
2025-03-11 57.97 58.78 56.84 56.98 1.1M
2025-03-10 58.29 58.86 57.70 58.29 0.4M
2025-03-07 58.06 58.26 57.44 58.08 0.2M
2025-03-06 57.51 57.78 56.94 57.72 0.4M
2025-03-05 57.36 58.28 57.36 57.74 0.4M
2025-03-04 58.69 58.76 58.04 58.56 0.4M
2025-03-03 58.00 58.52 57.53 58.33 0.4M
2025-02-28 58.00 57.90 57.20 57.68 1.7M
2025-02-27 55.68 57.76 55.58 57.60 0.4M
2025-02-26 56.23 57.74 55.12 56.88 0.8M
2025-02-25 52.06 52.62 51.78 52.43 0.3M
2025-02-24 51.62 52.20 51.60 51.78 0.6M
2025-02-21 50.04 51.68 50.62 51.07 0.2M
2025-02-20 50.66 51.04 50.47 50.63 0.2M
2025-02-19 51.04 51.04 50.50 50.50 0.1M
2025-02-18 50.71 50.90 50.47 50.87 0.1M
2025-02-17 49.62 50.82 50.18 50.81 1.1M
2025-02-14 50.90 51.16 50.66 50.75 0.1M
2025-02-13 50.46 51.68 50.38 50.96 0.4M
2025-02-12 51.91 51.22 50.00 50.27 1.4M
2025-02-11 48.83 49.04 48.71 48.84 0.2M
2025-02-10 48.89 49.23 48.67 48.96 0.6M
2025-02-07 48.90 49.16 48.75 48.92 0.1M
2025-02-06 48.00 48.80 47.39 48.65 0.3M
2025-02-05 46.80 47.28 46.67 46.91 1.0M
2025-02-04 46.94 47.61 47.04 47.36 0.3M
2025-02-03 46.51 47.57 46.51 47.32 0.6M
2025-01-31 48.03 48.16 47.56 47.72 0.4M
2025-01-30 47.27 47.97 47.09 47.91 0.7M
2025-01-29 47.00 47.56 46.89 47.15 0.1M
2025-01-28 46.51 48.14 47.40 47.51 1.7M
2025-01-27 46.64 47.49 46.66 47.43 3.1M
2025-01-24 46.27 46.85 46.17 46.56 0.3M
2025-01-23 45.85 46.41 45.90 46.09 1.1M
2025-01-22 46.51 46.68 45.88 46.00 0.1M
2025-01-21 47.23 47.06 46.48 46.55 0.1M
2025-01-20 46.85 47.32 46.74 47.13 0.1M
2025-01-17 46.19 46.79 46.17 46.60 0.8M
2025-01-16 45.14 45.65 45.09 45.27 0.2M
2025-01-15 45.45 45.58 45.09 45.23 1.5M
2025-01-14 45.72 46.30 45.06 45.15 0.7M
2025-01-13 45.06 45.46 44.92 45.36 0.6M
2025-01-10 47.53 47.79 45.65 45.75 0.8M
2025-01-09 47.59 47.95 47.22 47.66 0.9M
2025-01-08 47.64 47.82 47.27 47.44 0.5M
2025-01-07 47.74 48.13 47.49 47.88 0.6M
2025-01-06 47.52 47.64 46.69 47.47 0.5M
2025-01-03 48.75 48.93 47.22 47.44 0.1M
2025-01-02 48.31 48.95 48.01 48.80 1.5M