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
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
2022-12-30 37.50 37.75 37.45 37.66 0.0M
2022-12-29 37.85 37.89 37.64 37.68 0.0M
2022-12-28 38.25 38.45 38.06 38.06 0.0M
2022-12-27 38.10 38.43 38.01 38.24 0.0M
2022-12-23 38.05 38.27 37.76 38.01 0.0M
2022-12-22 38.16 38.34 37.96 38.02 0.0M
2022-12-21 38.37 38.82 38.20 38.58 0.0M
2022-12-20 38.35 38.42 38.20 38.38 0.0M
2022-12-19 38.46 38.86 38.34 38.65 0.0M
2022-12-16 38.03 38.32 37.50 38.30 0.1M
2022-12-15 38.64 38.72 37.96 38.00 0.0M
2022-12-14 38.35 39.19 38.29 38.49 0.0M
2022-12-13 38.81 39.00 38.15 38.37 0.1M
2022-12-12 39.05 39.27 38.90 39.06 0.0M
2022-12-09 38.75 39.15 38.50 39.05 0.0M
2022-12-08 39.06 39.09 38.45 38.75 0.1M
2022-12-07 40.00 40.20 39.50 39.91 0.0M
2022-12-06 40.16 40.21 39.91 40.07 0.0M
2022-12-05 39.91 40.10 39.70 39.95 0.0M
2022-12-02 39.42 40.09 39.38 39.89 0.0M
2022-12-01 39.60 39.99 39.36 39.70 0.0M
2022-11-30 39.00 39.55 39.00 39.29 0.0M
2022-11-29 39.01 39.25 38.89 38.89 0.0M
2022-11-28 38.58 39.14 38.18 39.02 0.1M
2022-11-25 38.87 39.25 38.87 39.10 0.0M
2022-11-24 39.01 39.16 38.66 38.81 0.0M
2022-11-23 38.74 39.15 38.60 39.06 0.0M
2022-11-22 38.85 38.90 38.55 38.71 0.0M
2022-11-21 38.26 38.84 38.20 38.77 0.0M
2022-11-18 37.97 38.46 37.93 38.21 0.0M
2022-11-17 37.58 37.78 37.27 37.67 0.0M
2022-11-16 37.10 37.54 37.10 37.44 0.0M
2022-11-15 37.25 37.70 37.00 37.09 0.0M
2022-11-14 37.10 37.68 37.01 37.12 0.1M
2022-11-11 37.51 37.65 36.30 36.56 0.2M
2022-11-10 38.66 39.05 38.00 38.21 0.0M
2022-11-09 38.48 38.78 38.43 38.72 0.0M
2022-11-08 38.68 38.78 38.40 38.51 0.0M
2022-11-07 38.45 38.90 38.41 38.60 0.0M
2022-11-04 38.62 38.95 38.19 38.55 0.0M
2022-11-03 38.19 38.50 38.00 38.48 0.0M
2022-11-02 39.45 39.45 38.04 38.04 0.1M
2022-11-01 40.32 40.33 40.08 40.22 0.0M
2022-10-31 39.91 40.05 39.59 40.00 0.0M
2022-10-28 39.46 39.80 39.36 39.80 0.0M
2022-10-27 39.46 39.79 39.43 39.56 0.0M
2022-10-26 38.88 39.36 38.73 39.19 0.0M
2022-10-25 38.94 39.19 38.80 38.93 0.0M
2022-10-24 38.62 38.83 38.19 38.61 0.0M
2022-10-21 37.93 38.06 37.08 37.96 0.0M
2022-10-20 37.86 38.27 37.86 37.90 0.0M
2022-10-19 37.72 38.20 37.72 37.87 0.0M
2022-10-18 37.88 38.20 37.50 38.20 0.0M
2022-10-17 38.17 38.47 37.93 38.04 0.0M
2022-10-14 38.13 38.29 37.73 37.73 0.0M
2022-10-13 37.60 38.04 37.45 37.95 0.0M
2022-10-12 37.15 38.04 37.10 37.86 0.0M
2022-10-11 37.61 37.75 37.33 37.55 0.0M
2022-10-10 37.94 38.02 37.61 37.83 0.0M
2022-10-07 37.30 37.99 37.16 37.56 0.0M
2022-10-06 37.87 38.11 37.06 37.08 0.0M
2022-10-05 37.16 37.52 36.97 37.42 0.0M
2022-10-04 37.31 37.75 37.24 37.29 0.0M
2022-10-03 36.42 37.50 36.40 37.18 0.0M
2022-09-30 37.04 37.49 36.64 36.64 0.0M
2022-09-29 37.06 37.33 36.55 36.73 0.1M
2022-09-28 37.83 38.13 37.37 37.83 0.1M
2022-09-27 38.25 38.66 37.89 37.89 0.0M
2022-09-26 38.00 38.21 37.20 37.81 0.1M
2022-09-23 39.94 39.94 38.09 38.13 0.1M
2022-09-22 39.58 39.90 39.39 39.75 0.0M
2022-09-21 40.06 40.06 39.51 39.75 0.0M
2022-09-20 39.77 40.19 39.70 39.72 0.0M
2022-09-19 39.00 39.60 39.00 39.15 0.0M
2022-09-16 39.25 39.87 39.24 39.38 0.0M
2022-09-15 39.65 39.82 39.45 39.47 0.0M
2022-09-14 39.99 40.08 39.46 39.46 0.0M
2022-09-13 40.56 40.77 40.16 40.16 0.0M
2022-09-12 40.31 40.77 40.14 40.50 0.0M
2022-09-09 40.26 40.70 40.19 40.19 0.0M
2022-09-08 40.01 40.36 39.95 40.19 0.0M
2022-09-07 40.20 40.40 39.98 39.98 0.0M
2022-09-06 40.49 40.80 40.35 40.37 0.0M
2022-09-05 40.09 40.42 39.80 40.23 0.0M
2022-09-02 39.79 40.20 39.48 40.01 0.0M
2022-09-01 40.20 40.20 39.75 40.05 0.0M
2022-08-31 40.60 40.60 39.91 40.02 0.0M
2022-08-30 40.83 41.40 40.23 40.23 0.1M
2022-08-29 40.99 40.99 40.11 40.74 0.0M
2022-08-26 40.95 41.22 40.71 40.78 0.0M
2022-08-25 41.09 41.28 40.80 40.89 0.0M
2022-08-24 40.80 41.20 40.77 40.93 0.0M
2022-08-23 41.44 41.44 40.55 40.65 0.0M
2022-08-22 40.67 41.66 40.63 41.66 0.1M
2022-08-19 40.50 40.83 40.30 40.83 0.0M
2022-08-18 40.60 40.85 40.45 40.71 0.0M
2022-08-17 40.83 41.10 40.70 40.70 0.1M
2022-08-16 40.17 40.74 40.10 40.44 0.1M
2022-08-15 39.63 39.94 39.40 39.76 0.0M
2022-08-12 39.46 39.60 39.21 39.36 0.1M
2022-08-11 38.69 39.31 38.69 39.23 0.0M
2022-08-10 39.32 39.34 38.81 39.04 0.0M
2022-08-09 38.82 39.29 38.70 39.17 0.0M
2022-08-08 38.99 39.11 38.59 38.80 0.0M
2022-08-05 38.45 38.96 38.32 38.64 0.0M
2022-08-04 39.06 39.12 38.10 38.23 0.1M
2022-08-03 39.09 39.28 38.71 39.23 0.0M
2022-08-02 38.74 39.75 38.74 39.10 0.1M
2022-08-01 38.47 38.70 38.07 38.59 0.1M
2022-07-29 40.11 40.15 38.46 38.58 0.2M
2022-07-28 41.10 41.10 40.07 40.28 0.1M
2022-07-27 41.52 41.75 40.97 40.97 0.1M
2022-07-26 40.86 41.45 40.86 41.28 0.0M
2022-07-25 40.40 40.88 40.28 40.82 0.0M
2022-07-22 40.36 40.85 40.15 40.34 0.0M
2022-07-21 40.71 40.71 39.69 40.45 0.0M
2022-07-20 41.46 41.65 40.61 40.75 0.0M
2022-07-19 41.01 41.55 40.92 41.50 0.0M
2022-07-18 40.71 41.35 40.71 41.31 0.0M
2022-07-15 40.41 41.06 40.41 40.82 0.1M
2022-07-14 40.23 40.23 39.60 39.65 0.0M
2022-07-13 40.40 40.54 39.95 40.00 0.0M
2022-07-12 39.88 40.70 39.87 40.60 0.1M
2022-07-11 39.85 40.16 39.60 39.99 0.0M
2022-07-08 39.90 40.22 39.65 40.15 0.0M
2022-07-07 40.32 40.54 39.89 39.90 0.1M
2022-07-06 40.76 41.47 40.69 40.80 0.0M
2022-07-05 41.54 41.57 39.85 40.00 0.1M
2022-07-04 41.60 41.85 41.46 41.69 0.0M
2022-07-01 40.46 41.19 40.30 41.06 0.0M
2022-06-30 41.37 41.37 40.92 41.03 0.0M
2022-06-29 42.10 42.27 41.79 42.07 0.0M
2022-06-28 41.85 42.40 41.70 42.09 0.0M
2022-06-27 41.33 41.70 40.90 41.58 0.1M
2022-06-24 40.40 41.24 40.16 41.22 0.0M
2022-06-23 40.06 40.50 39.65 40.22 0.0M
2022-06-22 40.70 40.94 40.32 40.43 0.1M
2022-06-21 41.00 41.30 40.55 40.71 0.0M
2022-06-20 40.08 41.19 40.08 41.16 0.0M
2022-06-17 40.39 40.62 39.95 40.16 0.1M
2022-06-16 41.10 41.10 40.12 40.37 0.0M
2022-06-15 40.77 41.79 40.50 41.25 0.0M
2022-06-14 40.74 40.93 40.31 40.39 0.0M
2022-06-13 40.30 40.77 39.81 40.46 0.0M
2022-06-10 41.10 41.19 40.68 40.92 0.0M
2022-06-09 42.05 42.20 41.09 41.13 0.1M
2022-06-08 41.95 42.33 41.60 41.69 0.0M
2022-06-07 41.79 42.28 41.70 41.94 0.0M
2022-06-06 41.38 41.76 41.16 41.47 0.0M
2022-06-03 41.84 41.98 41.21 41.33 0.0M
2022-06-02 41.70 42.30 41.00 41.16 0.0M
2022-06-01 41.70 42.10 41.36 41.50 0.0M
2022-05-31 41.10 41.70 41.10 41.28 0.0M
2022-05-30 41.79 41.79 40.54 40.70 0.0M
2022-05-27 41.86 42.18 41.78 41.90 0.0M
2022-05-26 42.10 42.45 41.86 41.86 0.0M
2022-05-25 41.45 42.29 41.41 42.16 0.1M
2022-05-24 40.95 40.95 40.55 40.66 0.0M
2022-05-23 40.64 41.24 40.56 41.10 0.0M
2022-05-20 40.76 40.93 40.58 40.62 0.0M
2022-05-19 41.03 41.10 40.29 40.50 0.0M
2022-05-18 41.46 41.54 41.09 41.09 0.0M
2022-05-17 41.26 41.99 41.07 41.48 0.1M
2022-05-16 40.30 40.82 40.11 40.80 0.0M
2022-05-13 39.51 40.50 39.51 40.42 0.0M
2022-05-12 38.66 39.75 38.54 39.32 0.0M
2022-05-11 39.10 39.54 38.90 39.51 0.0M
2022-05-10 38.85 39.49 38.64 38.64 0.0M
2022-05-09 38.85 39.34 38.62 38.67 0.0M
2022-05-06 39.16 39.23 38.50 38.74 0.1M
2022-05-05 39.71 39.71 39.25 39.51 0.1M
2022-05-04 39.70 40.21 39.52 39.56 0.0M
2022-05-03 39.65 39.99 39.45 39.82 0.1M
2022-05-02 41.00 41.00 39.30 39.41 0.0M
2022-04-29 40.00 40.25 39.92 40.15 0.0M
2022-04-28 39.99 40.07 39.10 39.65 0.0M
2022-04-27 39.28 39.99 38.99 39.69 0.0M
2022-04-26 39.74 39.89 39.31 39.34 0.0M
2022-04-25 39.50 39.52 38.70 39.21 0.1M
2022-04-22 40.50 40.85 39.92 40.00 0.0M
2022-04-21 39.90 40.46 39.52 40.36 0.0M
2022-04-20 39.74 40.20 39.69 39.99 0.0M
2022-04-19 39.55 39.85 39.46 39.54 0.1M
2022-04-14 39.35 39.80 38.92 39.58 0.0M
2022-04-13 39.45 39.52 39.31 39.40 0.1M
2022-04-12 39.18 39.48 39.11 39.40 0.0M
2022-04-11 39.29 39.59 39.17 39.42 0.0M
2022-04-08 39.06 39.62 39.06 39.62 0.0M
2022-04-07 39.55 39.55 38.88 38.92 0.0M
2022-04-06 38.98 39.77 38.90 39.63 0.0M
2022-04-05 39.10 39.10 37.70 38.86 0.1M
2022-04-04 38.60 38.83 38.43 38.68 0.0M
2022-04-01 38.22 38.52 38.20 38.45 0.0M
2022-03-31 38.30 38.35 38.00 38.00 0.0M
2022-03-30 38.25 38.60 38.00 38.30 0.0M
2022-03-29 39.30 39.30 38.05 38.25 0.1M
2022-03-28 39.75 40.10 39.20 39.35 0.0M
2022-03-25 39.10 39.75 39.00 39.65 0.1M
2022-03-24 38.60 39.20 38.60 39.05 0.0M
2022-03-23 38.75 38.90 38.30 38.35 0.0M
2022-03-22 38.35 39.15 38.20 38.60 0.1M
2022-03-21 38.05 38.25 37.75 37.95 0.1M
2022-03-18 37.35 38.10 37.30 37.70 0.0M
2022-03-17 37.00 37.25 36.80 37.15 0.1M
2022-03-16 36.95 37.05 36.40 36.95 0.1M
2022-03-15 35.70 37.05 35.60 37.05 0.1M
2022-03-14 36.80 36.80 35.85 36.15 0.1M
2022-03-11 37.70 37.80 36.80 37.05 0.1M
2022-03-10 37.00 37.75 36.50 37.05 0.1M
2022-03-09 36.55 37.00 36.40 36.70 0.1M
2022-03-08 36.05 36.35 35.80 36.15 0.1M
2022-03-07 36.85 36.85 35.60 36.45 0.2M
2022-03-04 38.20 38.25 36.90 37.65 0.2M
2022-03-03 39.50 39.60 38.30 38.35 0.1M
2022-03-02 39.35 39.65 38.85 39.45 0.1M
2022-03-01 39.50 39.70 38.90 39.00 0.0M
2022-02-28 39.65 39.65 38.90 39.20 0.1M
2022-02-25 39.25 40.30 39.15 40.00 0.1M
2022-02-24 40.35 40.65 38.75 38.85 0.2M
2022-02-23 40.55 41.15 40.55 40.80 0.1M
2022-02-22 39.85 40.85 39.75 40.75 0.1M
2022-02-21 40.90 41.05 40.35 40.35 0.1M
2022-02-18 41.40 41.45 41.05 41.15 0.0M
2022-02-17 41.15 41.25 40.70 41.25 0.1M
2022-02-16 40.90 41.25 40.45 41.20 0.1M
2022-02-15 40.70 41.25 40.60 41.05 0.1M
2022-02-14 40.35 41.30 40.30 40.80 0.2M
2022-02-11 39.10 40.40 38.95 40.40 0.1M
2022-02-10 38.70 39.25 38.70 38.85 0.0M
2022-02-09 38.55 38.85 38.35 38.60 0.0M
2022-02-08 38.25 38.75 37.55 38.50 0.0M
2022-02-07 38.05 38.15 37.50 37.90 0.0M
2022-02-04 38.00 38.55 37.85 38.05 0.0M
2022-02-03 38.35 38.65 37.95 38.20 0.0M
2022-02-02 38.15 38.40 37.95 38.15 0.0M
2022-02-01 38.05 38.40 37.60 38.30 0.0M
2022-01-31 38.10 38.40 37.90 37.95 0.0M
2022-01-28 38.25 38.50 37.75 38.10 0.0M
2022-01-27 38.10 38.60 38.05 38.35 0.1M
2022-01-26 38.15 38.30 37.80 37.85 0.1M
2022-01-25 37.85 38.10 37.15 38.00 0.1M
2022-01-24 37.60 38.85 37.40 37.75 0.2M
2022-01-21 37.50 38.00 37.35 37.55 0.1M
2022-01-20 37.70 37.90 37.15 37.60 0.1M
2022-01-19 37.95 38.15 37.45 37.85 0.1M
2022-01-18 37.75 38.10 37.60 38.10 0.1M
2022-01-17 36.90 38.00 36.85 38.00 0.1M
2022-01-14 35.90 36.90 35.85 36.85 0.1M
2022-01-13 35.60 35.95 35.50 35.90 0.1M
2022-01-12 35.25 35.55 35.25 35.35 0.1M
2022-01-11 35.00 35.35 34.80 35.20 0.1M
2022-01-10 34.20 34.95 34.00 34.65 0.1M
2022-01-07 33.95 34.15 33.75 34.10 0.1M
2022-01-06 33.65 34.30 33.60 33.95 0.1M
2022-01-05 33.80 33.85 33.60 33.80 0.0M
2022-01-04 33.25 33.90 33.20 33.90 0.1M
2022-01-03 33.00 33.50 32.80 33.45 0.1M