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
2023-12-29 26.53 26.63 26.48 26.60 0.1M
2023-12-28 26.59 26.73 26.39 26.48 0.2M
2023-12-27 26.52 26.69 26.36 26.50 0.3M
2023-12-22 26.50 26.67 26.44 26.67 0.1M
2023-12-21 26.49 26.72 26.33 26.54 0.8M
2023-12-20 27.48 27.60 27.08 27.21 0.5M
2023-12-19 27.15 27.20 27.04 27.15 0.2M
2023-12-18 27.03 27.20 26.89 27.20 0.3M
2023-12-15 27.32 27.46 26.97 27.17 0.5M
2023-12-14 27.56 27.85 27.22 27.59 0.3M
2023-12-13 26.76 26.92 26.59 26.69 0.3M
2023-12-12 27.05 27.05 26.69 26.88 0.3M
2023-12-11 27.28 27.31 26.62 26.99 0.5M
2023-12-08 27.09 27.36 26.83 27.19 0.4M
2023-12-07 26.86 27.22 26.50 27.10 0.8M
2023-12-06 27.51 27.55 26.30 26.90 2.5M
2023-12-05 29.38 29.38 28.98 29.25 0.2M
2023-12-04 29.40 29.69 29.31 29.58 0.1M
2023-12-01 29.34 29.47 29.06 29.37 0.1M
2023-11-30 29.32 29.42 29.10 29.28 0.1M
2023-11-29 29.55 29.56 29.15 29.18 0.2M
2023-11-28 29.31 29.63 29.28 29.58 0.2M
2023-11-27 29.47 29.58 29.36 29.50 0.1M
2023-11-24 29.41 29.58 29.34 29.56 0.0M
2023-11-23 29.45 29.67 29.39 29.67 0.0M
2023-11-22 29.12 29.40 29.08 29.30 0.0M
2023-11-21 28.91 29.10 28.87 29.07 0.0M
2023-11-20 28.98 29.14 28.73 28.94 0.1M
2023-11-17 28.80 28.94 28.74 28.93 0.1M
2023-11-16 28.93 28.99 28.66 28.75 0.1M
2023-11-15 29.36 29.36 28.88 28.94 0.1M
2023-11-14 29.09 29.09 28.71 29.07 0.1M
2023-11-13 28.63 29.19 28.63 29.16 0.1M
2023-11-10 29.09 29.10 28.18 28.43 0.1M
2023-11-09 29.01 29.17 28.97 29.17 0.1M
2023-11-08 29.04 29.26 29.02 29.11 0.1M
2023-11-07 29.00 29.37 28.99 29.13 0.1M
2023-11-06 29.01 29.20 28.87 29.02 0.1M
2023-11-03 28.97 29.20 28.85 29.10 0.1M
2023-11-02 28.76 28.87 28.45 28.87 0.1M
2023-11-01 28.50 28.80 28.44 28.59 0.1M
2023-10-31 28.16 28.36 28.12 28.24 0.1M
2023-10-30 27.92 28.21 27.90 28.07 0.2M
2023-10-27 27.84 28.16 27.64 27.67 0.2M
2023-10-26 28.33 28.52 28.30 28.38 0.1M
2023-10-25 28.31 28.37 28.10 28.37 0.1M
2023-10-24 27.96 28.19 27.91 28.18 0.2M
2023-10-23 28.34 28.36 28.08 28.27 0.1M
2023-10-20 28.35 28.43 28.00 28.29 0.2M
2023-10-19 28.75 28.76 28.45 28.60 0.1M
2023-10-18 28.91 29.12 28.74 28.99 0.1M
2023-10-17 28.80 28.94 28.73 28.79 0.1M
2023-10-16 28.47 28.92 28.47 28.85 0.1M
2023-10-13 28.89 29.00 28.18 28.38 0.4M
2023-10-12 29.60 29.83 29.37 29.44 0.1M
2023-10-11 29.37 29.64 29.35 29.53 0.1M
2023-10-10 29.38 29.55 29.30 29.44 0.1M
2023-10-09 28.86 29.18 28.71 29.15 0.1M
2023-10-06 29.09 29.12 28.50 28.81 0.1M
2023-10-05 28.65 29.22 28.59 29.09 0.3M
2023-10-04 28.95 29.20 28.48 28.59 0.2M
2023-10-03 29.34 29.34 28.97 29.02 0.2M
2023-10-02 29.86 29.99 29.29 29.33 0.2M
2023-09-29 29.89 30.05 29.72 29.85 0.1M
2023-09-28 29.76 29.94 29.38 29.84 0.3M
2023-09-27 30.51 30.65 30.30 30.45 0.1M
2023-09-26 30.55 30.70 30.40 30.61 0.1M
2023-09-25 31.26 31.46 30.24 30.44 0.2M
2023-09-22 31.17 31.63 31.14 31.33 0.1M
2023-09-21 31.77 31.81 31.42 31.55 0.1M
2023-09-20 31.70 31.80 31.55 31.72 0.1M
2023-09-19 31.65 31.82 31.56 31.70 0.1M
2023-09-18 31.41 31.80 31.30 31.48 0.1M
2023-09-15 31.82 31.90 31.51 31.53 0.1M
2023-09-14 31.21 31.71 31.14 31.59 0.1M
2023-09-13 31.05 31.32 30.98 31.20 0.0M
2023-09-12 30.92 31.30 30.92 31.24 0.1M
2023-09-11 30.57 30.89 30.57 30.89 0.1M
2023-09-08 30.26 30.37 30.06 30.25 0.1M
2023-09-07 30.08 30.38 29.97 30.29 0.1M
2023-09-06 30.33 30.34 30.07 30.20 0.1M
2023-09-05 30.26 30.72 30.05 30.46 0.1M
2023-09-04 30.65 30.73 30.25 30.54 0.1M
2023-09-01 30.81 30.96 30.54 30.57 0.2M
2023-08-31 30.71 31.04 30.62 30.80 0.1M
2023-08-30 30.56 30.78 30.50 30.64 0.1M
2023-08-29 30.50 30.85 30.43 30.43 0.1M
2023-08-28 30.49 30.58 30.17 30.42 0.1M
2023-08-25 30.24 30.49 30.19 30.30 0.1M
2023-08-24 30.20 30.27 29.93 30.16 0.1M
2023-08-23 29.95 30.06 29.81 29.85 0.1M
2023-08-22 29.51 29.87 29.47 29.78 0.1M
2023-08-21 29.60 29.85 29.46 29.55 0.2M
2023-08-18 29.38 29.80 29.32 29.63 0.1M
2023-08-17 29.20 29.33 29.11 29.31 0.1M
2023-08-16 29.34 29.41 29.04 29.22 0.2M
2023-08-15 29.64 29.64 29.22 29.28 0.2M
2023-08-14 29.70 29.80 29.56 29.80 0.1M
2023-08-11 29.99 29.99 29.45 29.67 0.5M
2023-08-10 29.93 30.09 29.90 30.03 0.3M
2023-08-09 29.92 30.09 29.76 30.00 0.1M
2023-08-08 29.82 30.01 29.61 29.74 0.1M
2023-08-07 29.71 29.85 29.53 29.85 0.2M
2023-08-04 29.90 30.03 29.59 29.80 0.2M
2023-08-03 30.16 30.16 29.67 29.97 0.2M
2023-08-02 30.24 30.32 29.84 30.23 0.2M
2023-08-01 30.65 30.75 30.39 30.46 0.1M
2023-07-31 30.87 30.94 30.49 30.62 0.1M
2023-07-28 30.98 31.23 30.80 30.92 0.2M
2023-07-27 30.61 31.10 30.40 30.96 0.1M
2023-07-26 31.31 31.70 30.59 30.79 0.1M
2023-07-25 30.65 30.88 30.57 30.70 0.1M
2023-07-24 30.55 30.86 30.50 30.75 0.1M
2023-07-21 31.00 31.00 30.50 30.56 0.1M
2023-07-20 30.41 30.81 30.26 30.79 0.2M
2023-07-19 29.74 30.21 29.74 30.12 0.1M
2023-07-18 29.36 29.73 29.28 29.73 0.1M
2023-07-17 29.55 29.63 29.39 29.45 0.1M
2023-07-14 29.64 29.91 29.46 29.57 0.3M
2023-07-13 29.85 29.92 29.60 29.68 0.4M
2023-07-12 30.31 30.48 30.18 30.42 0.2M
2023-07-11 29.97 30.17 29.87 30.01 0.2M
2023-07-10 30.35 30.42 30.05 30.06 0.2M
2023-07-07 30.27 30.33 30.09 30.26 0.2M
2023-07-06 30.61 30.61 30.25 30.31 0.2M
2023-07-05 30.88 30.93 30.60 30.78 0.2M
2023-07-04 30.96 31.14 30.84 31.05 0.1M
2023-07-03 30.56 30.92 30.50 30.78 0.2M
2023-06-30 30.36 30.63 30.31 30.46 0.2M
2023-06-29 30.13 30.25 29.89 30.10 0.2M
2023-06-28 30.30 30.42 30.02 30.15 0.1M
2023-06-27 30.72 30.72 30.16 30.33 0.1M
2023-06-26 30.61 30.73 30.35 30.45 0.1M
2023-06-23 30.23 31.02 30.23 30.73 0.1M
2023-06-22 30.01 30.33 29.84 30.11 0.2M
2023-06-21 30.00 30.30 29.90 30.25 0.1M
2023-06-20 30.23 30.40 30.02 30.05 0.2M
2023-06-19 30.13 30.45 30.06 30.20 0.1M
2023-06-16 30.15 30.40 30.04 30.30 0.1M
2023-06-15 30.11 30.48 30.00 30.16 0.2M
2023-06-14 30.16 30.61 30.05 30.16 0.1M
2023-06-13 30.07 30.24 29.89 30.14 0.2M
2023-06-12 30.60 30.63 30.03 30.09 0.2M
2023-06-09 30.25 30.50 30.24 30.37 0.1M
2023-06-08 30.33 30.64 30.05 30.18 0.1M
2023-06-07 30.34 30.65 30.15 30.22 0.1M
2023-06-06 30.20 30.44 29.84 30.40 0.1M
2023-06-05 30.22 30.29 29.90 29.96 0.2M
2023-06-02 29.77 30.30 29.62 30.30 0.2M
2023-06-01 29.82 30.07 29.74 29.93 0.1M
2023-05-31 30.38 30.38 29.78 29.80 0.2M
2023-05-30 30.90 31.02 30.00 30.13 0.2M
2023-05-29 30.85 31.19 30.71 30.95 0.0M
2023-05-26 30.61 30.90 30.50 30.83 0.1M
2023-05-25 31.47 31.47 30.64 30.68 0.2M
2023-05-24 31.55 31.63 31.27 31.58 0.0M
2023-05-23 30.96 31.64 30.90 31.59 0.1M
2023-05-22 30.90 31.04 30.71 30.78 0.1M
2023-05-19 30.66 30.94 30.65 30.76 0.1M
2023-05-18 30.99 31.03 30.46 30.52 0.1M
2023-05-17 30.98 31.05 30.70 30.89 0.1M
2023-05-16 31.26 31.67 31.19 31.35 0.1M
2023-05-15 31.19 31.56 31.12 31.34 0.1M
2023-05-12 31.46 31.51 31.18 31.26 0.2M
2023-05-11 31.88 32.04 31.32 31.48 0.2M
2023-05-10 32.54 32.69 31.89 31.89 0.2M
2023-05-09 32.38 32.54 32.25 32.44 0.1M
2023-05-08 32.85 32.85 32.36 32.44 0.0M
2023-05-05 32.51 32.51 32.30 32.38 0.1M
2023-05-04 32.76 32.78 32.12 32.20 0.1M
2023-05-03 32.80 33.04 32.56 32.93 0.1M
2023-05-02 33.70 33.99 32.87 32.87 0.1M
2023-04-28 33.61 33.66 33.14 33.40 0.1M
2023-04-27 33.95 33.98 33.51 33.66 0.0M
2023-04-26 33.63 34.13 33.63 33.98 0.1M
2023-04-25 33.14 33.66 33.14 33.55 0.0M
2023-04-24 33.02 33.24 33.02 33.12 0.1M
2023-04-21 33.13 33.39 32.98 33.04 0.0M
2023-04-20 33.27 33.39 32.98 33.07 0.0M
2023-04-19 32.49 33.52 32.49 33.38 0.1M
2023-04-18 32.40 32.40 32.10 32.20 0.1M
2023-04-17 32.18 32.37 32.10 32.34 0.1M
2023-04-14 32.16 32.36 32.10 32.17 0.1M
2023-04-13 32.32 32.34 31.91 31.99 0.2M
2023-04-12 32.58 32.86 32.39 32.55 0.1M
2023-04-11 32.52 32.70 32.38 32.70 0.1M
2023-04-06 32.07 32.55 32.05 32.45 0.1M
2023-04-05 32.33 32.33 32.01 32.31 0.1M
2023-04-04 32.98 32.98 32.20 32.22 0.1M
2023-04-03 32.66 32.99 32.48 32.89 0.1M
2023-03-31 32.52 32.61 32.39 32.53 0.1M
2023-03-30 32.66 32.76 32.25 32.38 0.1M
2023-03-29 32.80 32.90 32.65 32.77 0.1M
2023-03-28 33.04 33.04 32.67 32.89 0.2M
2023-03-27 33.10 33.15 32.84 32.94 0.1M
2023-03-24 32.30 32.88 32.27 32.80 0.1M
2023-03-23 33.20 33.35 32.11 32.15 0.5M
2023-03-22 34.22 34.22 33.96 34.04 0.2M
2023-03-21 34.06 34.36 33.95 34.36 0.1M
2023-03-20 33.71 34.13 33.43 34.08 0.1M
2023-03-17 34.18 34.30 33.75 33.83 0.1M
2023-03-16 34.59 34.75 34.10 34.11 0.1M
2023-03-15 34.37 34.48 33.97 34.02 0.1M
2023-03-14 34.60 34.61 34.17 34.20 0.1M
2023-03-13 35.02 35.02 34.37 34.42 0.1M
2023-03-10 35.43 35.62 35.17 35.48 0.1M
2023-03-09 35.86 35.86 35.48 35.50 0.1M
2023-03-08 35.59 35.72 35.49 35.70 0.0M
2023-03-07 35.55 35.71 35.40 35.41 0.1M
2023-03-06 35.87 35.93 35.27 35.55 0.1M
2023-03-03 35.95 35.95 35.59 35.70 0.0M
2023-03-02 35.41 35.89 35.29 35.80 0.0M
2023-03-01 35.71 35.75 35.40 35.46 0.1M
2023-02-28 36.59 36.59 35.92 36.00 0.0M
2023-02-27 36.77 36.82 36.44 36.64 0.0M
2023-02-24 36.41 36.59 36.23 36.48 0.1M
2023-02-23 36.20 36.30 35.97 36.23 0.0M
2023-02-22 35.91 36.15 35.77 36.04 0.0M
2023-02-21 35.80 36.19 35.80 35.93 0.1M
2023-02-20 35.85 35.96 35.69 35.79 0.0M
2023-02-17 35.44 35.64 35.30 35.55 0.1M
2023-02-16 35.72 35.72 35.25 35.28 0.1M
2023-02-15 35.40 35.78 35.39 35.63 0.1M
2023-02-14 35.47 35.65 35.28 35.41 0.1M
2023-02-13 34.71 35.27 34.71 35.10 0.1M
2023-02-10 34.68 35.00 34.40 34.59 0.1M
2023-02-09 34.05 34.35 32.89 34.32 0.8M
2023-02-08 35.11 35.37 34.84 34.92 0.1M
2023-02-07 35.07 35.18 34.71 35.04 0.1M
2023-02-06 35.15 35.50 34.98 35.01 0.1M
2023-02-03 34.97 35.28 34.81 34.99 0.1M
2023-02-02 35.13 35.47 34.87 35.18 0.1M
2023-02-01 35.32 35.71 35.24 35.34 0.1M
2023-01-31 35.05 35.60 34.91 35.16 0.0M
2023-01-30 34.74 35.09 34.50 35.08 0.1M
2023-01-27 34.90 34.91 34.72 34.82 0.1M
2023-01-26 35.06 35.10 34.70 34.76 0.1M
2023-01-25 35.11 35.11 34.46 34.92 0.1M
2023-01-24 35.82 35.82 34.87 35.28 0.1M
2023-01-23 35.74 35.93 35.51 35.73 0.1M
2023-01-20 35.66 35.82 35.50 35.75 0.0M
2023-01-19 35.36 36.00 35.36 35.82 0.0M
2023-01-18 35.75 35.86 35.10 35.12 0.1M
2023-01-17 35.84 36.05 35.74 35.75 0.1M
2023-01-16 35.75 35.89 35.60 35.85 0.1M
2023-01-13 35.74 35.80 35.38 35.53 0.1M
2023-01-12 35.96 36.20 35.72 35.97 0.1M
2023-01-11 36.01 36.10 35.17 35.67 0.2M
2023-01-10 37.45 37.56 36.01 36.04 0.1M
2023-01-09 38.21 38.21 37.50 37.53 0.1M
2023-01-06 38.37 38.40 37.96 38.16 0.0M
2023-01-05 38.22 38.30 37.92 38.02 0.0M
2023-01-04 38.39 38.64 38.17 38.17 0.0M
2023-01-03 37.64 38.45 37.58 38.22 0.0M
2023-01-02 38.15 38.79 37.20 37.64 0.0M