英美烟草公司

BATS
🏛️ 德国 →
45.25
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:05 45.10 45.20 45.05 45.05 5.8K
09:10 45.00 45.00 45.00 45.00 1.8K
09:15 44.85 44.85 44.85 44.85 0.0K
09:20 44.85 44.90 44.85 44.90 3.0K
09:40 44.75 44.80 44.70 44.70 2.5K
09:45 44.75 44.75 44.75 44.75 0.0K
09:50 44.80 44.80 44.80 44.80 0.0K
10:00 44.90 44.90 44.75 44.80 1.0K
10:05 44.85 44.85 44.85 44.85 0.1K
10:10 44.85 44.85 44.85 44.85 0.0K
10:15 44.90 44.90 44.85 44.85 1.1K
10:30 44.75 44.75 44.75 44.75 0.0K
10:35 44.80 44.80 44.75 44.80 6.3K
10:40 44.80 44.80 44.80 44.80 0.0K
10:45 44.80 44.80 44.80 44.80 0.0K
10:50 44.80 44.80 44.75 44.75 0.6K
11:00 44.70 44.70 44.65 44.65 2.0K
11:05 44.70 44.70 44.60 44.60 1.0K
11:10 44.75 44.75 44.75 44.75 0.1K
11:15 44.75 44.75 44.65 44.65 0.1K
11:20 44.60 44.60 44.60 44.60 2.7K
11:25 44.65 44.65 44.65 44.65 0.2K
11:35 44.70 44.70 44.70 44.70 1.2K
11:40 44.75 44.75 44.75 44.75 0.1K
11:50 44.75 44.75 44.75 44.75 0.4K
11:55 44.70 44.70 44.70 44.70 1.0K
12:00 44.80 44.80 44.75 44.75 0.1K
12:05 44.75 44.75 44.70 44.70 0.0K
12:10 44.75 44.75 44.75 44.75 1.8K
12:15 44.70 44.75 44.70 44.75 3.0K
12:20 44.70 44.75 44.70 44.75 0.1K
12:30 44.70 44.75 44.70 44.70 1.8K
12:40 44.80 44.80 44.75 44.75 0.9K
12:45 44.85 44.85 44.85 44.85 0.1K
13:00 44.85 44.85 44.85 44.85 0.3K
13:20 44.75 44.75 44.75 44.75 0.1K
13:25 44.85 44.85 44.85 44.85 0.1K
13:30 44.85 44.85 44.85 44.85 0.1K
13:45 44.75 44.80 44.75 44.80 0.3K
13:50 44.75 44.75 44.75 44.75 0.1K
14:00 44.75 44.80 44.75 44.80 0.8K
14:10 44.75 44.75 44.75 44.75 2.8K
14:35 44.75 44.75 44.75 44.75 0.0K
15:05 44.75 44.75 44.75 44.75 0.1K
15:10 44.80 44.80 44.80 44.80 0.1K
15:20 44.80 44.80 44.80 44.80 1.0K
15:25 44.80 44.80 44.70 44.70 0.8K
15:30 44.75 44.75 44.45 44.50 5.6K
15:35 44.55 44.65 44.55 44.55 0.2K
15:40 44.50 44.50 44.50 44.50 0.1K
15:45 44.40 44.40 44.15 44.15 0.8K
15:50 44.15 44.20 44.15 44.20 0.1K
15:55 44.20 44.30 44.20 44.30 6.3K
16:00 44.45 44.45 44.30 44.40 0.2K
16:05 44.30 44.30 44.20 44.20 1.5K
16:10 44.20 44.25 44.15 44.25 3.0K
16:15 44.25 44.30 44.25 44.25 3.6K
16:20 44.35 44.35 44.30 44.30 1.4K
16:30 44.50 44.55 44.50 44.50 0.3K
16:35 44.50 44.50 44.50 44.50 0.0K
16:40 44.55 44.55 44.45 44.45 0.3K
16:45 44.55 44.55 44.55 44.55 0.2K
16:50 44.55 44.60 44.55 44.60 0.3K
16:55 44.50 44.60 44.50 44.60 3.0K
17:05 44.60 44.60 44.60 44.60 0.6K
17:10 44.65 44.65 44.60 44.60 1.4K
17:15 44.55 44.60 44.55 44.60 0.1K
17:20 44.60 44.65 44.60 44.65 0.9K
17:25 44.65 44.65 44.60 44.60 1.1K
17:35 44.55 44.55 44.55 44.55 0.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 44.95 45.25 44.85 45.25 0.0M
2025-09-29 45.20 45.50 44.60 45.00 0.2M
2025-09-26 44.70 45.25 44.65 45.15 0.0M
2025-09-25 44.80 45.40 44.75 44.90 0.1M
2025-09-24 45.10 45.20 44.15 44.55 0.1M
2025-09-23 45.50 45.55 44.60 44.80 0.1M
2025-09-22 46.30 46.40 45.45 45.55 0.1M
2025-09-19 46.75 47.15 46.35 46.50 0.1M
2025-09-18 47.50 47.70 46.70 46.85 0.0M
2025-09-17 47.10 47.50 47.00 47.30 0.0M
2025-09-16 47.50 47.50 47.10 47.10 0.1M
2025-09-15 48.25 48.25 47.50 47.80 0.1M
2025-09-12 48.60 48.75 48.05 48.10 0.0M
2025-09-11 48.20 48.55 47.85 48.50 0.1M
2025-09-10 48.15 48.40 47.70 47.75 0.0M
2025-09-09 47.75 48.10 47.65 48.00 0.0M
2025-09-08 47.55 48.05 47.40 47.70 0.1M
2025-09-05 47.75 47.80 47.10 47.65 0.0M
2025-09-04 47.25 48.05 47.00 47.65 0.1M
2025-09-03 47.00 47.30 46.55 47.15 0.1M
2025-09-02 46.80 47.30 46.05 47.00 0.2M
2025-09-01 48.50 48.55 47.95 47.95 0.0M
2025-08-29 48.10 48.60 48.00 48.35 0.1M
2025-08-28 48.70 48.85 47.70 48.05 0.1M
2025-08-27 49.25 49.25 48.75 48.85 0.0M
2025-08-26 48.85 49.60 48.40 49.15 0.1M
2025-08-25 49.95 50.10 48.60 49.65 0.2M
2025-08-22 50.60 50.80 49.95 50.00 0.1M
2025-08-21 50.40 51.00 50.10 50.90 0.2M
2025-08-20 49.45 50.50 49.40 50.40 0.2M
2025-08-19 49.20 49.40 49.00 49.00 0.0M
2025-08-18 49.10 49.45 49.00 49.40 0.1M
2025-08-15 49.05 49.05 47.95 48.65 0.1M
2025-08-14 49.05 49.25 48.85 49.15 0.1M
2025-08-13 49.65 49.75 48.40 48.55 0.1M
2025-08-12 50.00 50.40 49.50 49.60 0.1M
2025-08-11 49.10 49.95 49.10 49.90 0.2M
2025-08-08 48.70 48.95 48.55 48.80 0.1M
2025-08-07 48.35 48.55 48.05 48.35 0.1M
2025-08-06 48.40 48.50 48.10 48.50 0.1M
2025-08-05 48.00 48.65 47.95 48.20 0.1M
2025-08-04 47.00 48.25 46.80 48.00 0.1M
2025-08-01 47.00 47.85 46.80 47.30 0.2M
2025-07-31 46.20 47.30 46.15 46.70 0.2M
2025-07-30 45.55 46.20 45.25 46.20 0.2M
2025-07-29 44.65 45.55 44.45 45.50 0.1M
2025-07-28 44.50 44.70 44.35 44.55 0.1M
2025-07-25 44.75 44.90 44.40 44.55 0.0M
2025-07-24 44.25 44.90 43.95 44.90 0.1M
2025-07-23 44.30 44.45 43.80 44.45 0.1M
2025-07-22 44.45 45.15 44.05 44.40 0.1M
2025-07-21 44.15 44.45 44.05 44.35 0.1M
2025-07-18 44.10 44.25 43.65 43.95 0.1M
2025-07-17 44.45 45.10 44.15 44.15 0.1M
2025-07-16 44.30 44.75 44.20 44.50 0.1M
2025-07-15 43.90 44.20 43.85 44.00 0.1M
2025-07-14 43.55 44.30 43.40 44.25 0.1M
2025-07-11 43.15 43.50 43.15 43.45 0.1M
2025-07-10 42.10 43.00 42.10 43.00 0.1M
2025-07-09 41.85 42.50 41.70 41.75 0.2M
2025-07-08 41.40 41.50 40.70 40.90 0.0M
2025-07-07 41.15 41.55 41.10 41.45 0.0M
2025-07-04 41.25 41.35 40.95 41.15 0.0M
2025-07-03 40.40 41.10 40.40 41.00 0.0M
2025-07-02 40.15 40.20 39.45 40.00 0.1M
2025-07-01 40.55 40.55 39.70 39.85 0.1M
2025-06-30 40.40 40.50 40.20 40.40 0.1M
2025-06-27 40.45 40.60 39.80 40.20 0.1M
2025-06-26 40.45 40.75 40.40 40.50 0.1M
2025-06-25 41.80 41.90 41.20 41.25 0.1M
2025-06-24 41.95 42.20 41.70 41.80 0.1M
2025-06-23 42.25 42.55 42.05 42.20 0.2M
2025-06-20 42.80 43.10 42.50 42.55 0.2M
2025-06-19 42.85 43.10 42.80 42.85 0.1M
2025-06-18 42.40 42.90 42.40 42.70 0.1M
2025-06-17 42.30 42.40 41.95 42.35 0.1M
2025-06-16 42.15 42.65 42.10 42.55 0.1M
2025-06-13 41.90 42.55 41.75 42.35 0.1M
2025-06-12 42.30 42.40 41.70 41.80 0.1M
2025-06-11 41.45 42.20 41.30 42.10 0.1M
2025-06-10 41.85 42.00 41.35 41.50 0.1M
2025-06-09 41.90 42.05 41.70 41.80 0.0M
2025-06-06 41.35 41.90 41.35 41.80 0.1M
2025-06-05 40.40 41.50 40.40 41.40 0.2M
2025-06-04 40.50 40.55 40.00 40.35 0.1M
2025-06-03 39.60 40.45 39.35 40.35 0.2M
2025-06-02 39.80 39.80 39.35 39.70 0.1M
2025-05-30 39.70 39.95 39.50 39.70 0.0M
2025-05-29 40.00 40.00 39.20 39.20 0.1M
2025-05-28 40.05 40.05 39.60 39.75 0.0M
2025-05-27 39.60 40.13 39.50 39.64 0.1M
2025-05-26 39.80 39.83 39.46 39.65 0.1M
2025-05-23 39.34 39.79 39.30 39.75 0.2M
2025-05-22 39.40 39.49 39.00 39.26 0.1M
2025-05-21 39.29 39.44 38.81 39.39 0.1M
2025-05-20 38.73 39.34 38.68 39.19 0.1M
2025-05-19 37.93 38.62 37.82 38.44 0.1M
2025-05-16 37.07 38.24 37.05 38.13 0.2M
2025-05-15 36.34 36.79 36.34 36.79 0.1M
2025-05-14 36.51 36.73 36.08 36.17 0.1M
2025-05-13 36.75 36.90 36.03 36.30 0.2M
2025-05-12 37.50 37.50 36.49 36.89 0.2M
2025-05-09 38.43 38.43 37.06 37.23 0.2M
2025-05-08 39.20 39.21 38.33 38.40 0.1M
2025-05-07 39.19 39.20 38.80 38.89 0.1M
2025-05-06 38.65 39.25 38.57 38.94 0.1M
2025-05-05 38.27 38.46 38.05 38.46 0.1M
2025-05-02 38.24 38.52 37.86 37.99 0.1M
2025-04-30 37.74 38.59 37.70 38.39 0.2M
2025-04-29 37.44 37.48 36.95 37.25 0.1M
2025-04-28 37.23 37.33 37.05 37.20 0.0M
2025-04-25 37.17 37.32 36.88 36.93 0.1M
2025-04-24 37.40 37.64 37.28 37.33 0.1M
2025-04-23 37.32 37.43 36.74 37.22 0.1M
2025-04-22 37.03 37.45 37.00 37.38 0.1M
2025-04-17 36.79 37.08 36.71 36.96 0.0M
2025-04-16 37.56 37.60 37.06 37.06 0.1M
2025-04-15 37.20 37.55 37.08 37.47 0.1M
2025-04-14 36.52 36.82 36.40 36.68 0.1M
2025-04-11 35.93 36.58 35.76 36.34 0.1M
2025-04-10 36.21 36.41 35.63 35.79 0.2M
2025-04-09 35.88 36.13 35.20 35.59 0.2M
2025-04-08 36.19 37.14 35.95 36.80 0.2M
2025-04-07 34.47 36.14 34.02 35.78 0.3M
2025-04-04 38.40 38.58 36.52 36.52 0.5M
2025-04-03 37.62 37.79 37.06 37.79 0.3M
2025-04-02 38.08 38.24 37.28 37.30 0.1M
2025-04-01 38.22 38.40 38.03 38.21 0.1M
2025-03-31 37.46 38.18 37.46 38.10 0.2M
2025-03-28 37.55 37.88 37.47 37.51 0.0M
2025-03-27 37.25 37.55 37.16 37.47 0.1M
2025-03-26 37.64 37.89 37.21 37.89 0.2M
2025-03-25 38.08 38.20 37.63 37.73 0.2M
2025-03-24 37.93 38.08 37.78 37.84 0.1M
2025-03-21 37.75 38.00 37.64 37.75 0.1M
2025-03-20 37.85 38.12 37.79 37.87 0.1M
2025-03-19 37.64 37.97 37.61 37.95 0.1M
2025-03-18 38.21 38.21 37.47 37.83 0.1M
2025-03-17 37.90 38.14 37.79 38.14 0.1M
2025-03-14 38.05 38.05 37.62 37.70 0.1M
2025-03-13 37.85 38.22 37.77 37.99 0.1M
2025-03-12 37.52 37.88 37.34 37.77 0.1M
2025-03-11 37.45 37.66 36.95 37.34 0.1M
2025-03-10 37.33 37.80 37.30 37.60 0.1M
2025-03-07 37.16 37.50 36.72 37.47 0.1M
2025-03-06 36.65 37.13 36.45 36.92 0.1M
2025-03-05 37.03 37.08 36.66 36.86 0.2M
2025-03-04 37.79 38.40 37.75 38.11 0.2M
2025-03-03 37.31 37.77 37.20 37.72 0.1M
2025-02-28 37.32 37.49 37.10 37.44 0.1M
2025-02-27 37.13 37.32 36.96 37.31 0.1M
2025-02-26 36.55 37.29 36.50 37.19 0.1M
2025-02-25 36.40 36.62 36.34 36.58 0.1M
2025-02-24 36.52 36.68 36.26 36.53 0.1M
2025-02-21 36.54 36.57 35.69 35.97 0.4M
2025-02-20 36.63 36.76 36.12 36.71 0.2M
2025-02-19 36.37 36.78 36.22 36.63 0.1M
2025-02-18 36.53 36.81 36.50 36.59 0.1M
2025-02-17 36.98 37.00 36.41 36.45 0.1M
2025-02-14 37.15 37.40 36.87 37.11 0.2M
2025-02-13 37.86 38.06 36.74 37.16 0.5M
2025-02-12 40.88 41.00 40.49 40.77 0.2M
2025-02-11 40.81 40.95 40.54 40.72 0.1M
2025-02-10 40.50 40.80 40.40 40.68 0.2M
2025-02-07 40.00 40.26 39.87 40.15 0.2M
2025-02-06 39.61 39.93 39.56 39.86 0.2M
2025-02-05 38.82 39.45 38.82 39.39 0.2M
2025-02-04 38.46 38.77 38.40 38.72 0.1M
2025-02-03 38.60 38.60 38.23 38.55 0.2M
2025-01-31 38.02 38.29 38.01 38.16 0.1M
2025-01-30 37.79 38.13 37.72 38.00 0.2M
2025-01-29 37.72 37.98 37.60 37.87 0.1M
2025-01-28 37.70 38.00 37.42 37.88 0.3M
2025-01-27 36.90 37.55 36.79 37.40 0.7M
2025-01-24 35.52 36.15 35.13 35.77 0.2M
2025-01-23 35.27 35.67 35.23 35.61 0.1M
2025-01-22 35.31 35.32 34.88 35.06 0.1M
2025-01-21 35.12 35.20 34.91 34.98 0.1M
2025-01-20 35.21 35.27 35.01 35.12 0.1M
2025-01-17 34.81 35.19 34.68 35.15 0.1M
2025-01-16 34.62 34.75 34.35 34.67 0.2M
2025-01-15 34.74 34.80 33.86 34.65 0.2M
2025-01-14 34.33 34.65 34.00 34.65 0.2M
2025-01-13 35.02 35.21 34.86 35.01 0.1M
2025-01-10 35.70 35.75 35.33 35.40 0.1M
2025-01-09 35.37 35.74 35.30 35.70 0.0M
2025-01-08 35.64 35.78 35.39 35.57 0.1M
2025-01-07 35.63 35.80 35.49 35.67 0.1M
2025-01-06 35.75 35.75 35.31 35.74 0.1M
2025-01-03 35.71 35.98 35.71 35.85 0.1M
2025-01-02 34.92 35.68 34.90 35.68 0.2M