英美烟草公司

BATS
🏛️ 德国 →
44.90
最后更新: 2025-09-29
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
2025-09-29 45.50 45.50 44.90 44.90 0.0M
2025-09-26 44.75 45.35 44.75 45.35 0.0M
2025-09-25 44.50 45.40 44.50 44.90 0.0M
2025-09-24 44.90 45.00 44.10 44.70 0.0M
2025-09-23 45.55 45.55 44.70 44.85 0.0M
2025-09-22 46.50 46.50 45.65 45.70 0.0M
2025-09-19 46.65 46.85 46.35 46.40 0.0M
2025-09-18 47.35 47.35 46.70 46.80 0.0M
2025-09-17 47.05 47.45 47.00 47.15 0.0M
2025-09-16 47.60 47.60 47.00 47.00 0.0M
2025-09-15 48.20 48.20 47.50 47.50 0.0M
2025-09-12 48.60 48.65 48.00 48.35 0.0M
2025-09-11 47.80 48.75 47.80 48.75 0.0M
2025-09-10 48.10 48.15 48.10 48.15 0.0M
2025-09-09 47.65 48.20 47.65 48.20 0.0M
2025-09-08 47.50 47.90 47.40 47.50 0.0M
2025-09-05 47.75 47.80 47.45 47.60 0.0M
2025-09-04 47.30 48.05 47.05 47.50 0.0M
2025-09-03 47.30 47.30 46.60 47.15 0.0M
2025-09-02 47.65 47.65 46.60 47.15 0.0M
2025-09-01 48.70 48.70 47.95 47.95 0.0M
2025-08-29 47.85 48.35 47.85 48.25 0.0M
2025-08-28 48.60 48.75 47.80 47.90 0.0M
2025-08-27 49.10 49.10 48.90 48.90 0.0M
2025-08-26 49.65 49.65 48.50 49.05 0.0M
2025-08-25 50.00 50.00 48.50 49.60 0.0M
2025-08-22 50.80 50.80 50.00 50.00 0.0M
2025-08-21 50.40 51.00 50.20 51.00 0.0M
2025-08-20 48.95 50.60 48.95 50.50 0.0M
2025-08-19 49.30 49.30 49.20 49.25 0.0M
2025-08-18 48.85 49.50 48.85 49.40 0.0M
2025-08-15 49.30 49.30 48.00 48.35 0.0M
2025-08-14 48.65 49.15 48.60 49.10 0.0M
2025-08-13 49.55 49.70 48.40 48.50 0.0M
2025-08-12 50.00 50.40 49.45 49.45 0.0M
2025-08-11 48.95 50.00 48.95 50.00 0.0M
2025-08-08 48.30 48.95 48.30 48.90 0.0M
2025-08-07 48.25 48.60 48.10 48.45 0.0M
2025-08-06 48.20 48.50 48.10 48.30 0.0M
2025-08-05 47.90 48.60 47.90 48.20 0.0M
2025-08-04 46.90 48.15 46.80 48.00 0.0M
2025-08-01 46.55 47.65 46.55 47.00 0.0M
2025-07-31 46.90 47.20 46.40 46.90 0.0M
2025-07-30 45.50 46.20 45.35 46.20 0.0M
2025-07-29 44.55 45.50 44.50 45.50 0.0M
2025-07-28 44.80 44.80 44.35 44.50 0.0M
2025-07-25 44.65 44.70 44.35 44.35 0.0M
2025-07-24 44.45 44.95 44.45 44.95 0.0M
2025-07-23 44.65 44.65 43.90 44.45 0.0M
2025-07-22 44.20 45.05 44.20 44.50 0.0M
2025-07-21 44.05 44.45 44.05 44.45 0.0M
2025-07-18 44.05 44.35 43.70 44.25 0.0M
2025-07-17 44.75 45.00 43.90 44.10 0.0M
2025-07-16 44.15 44.90 44.15 44.90 0.0M
2025-07-15 44.25 44.25 43.85 44.25 0.0M
2025-07-14 43.40 44.35 43.40 44.10 0.0M
2025-07-11 42.75 43.60 42.45 43.55 0.0M
2025-07-10 41.90 43.25 41.90 43.25 0.0M
2025-07-09 41.15 42.25 41.15 41.75 0.0M
2025-07-08 41.45 41.75 41.05 41.05 0.0M
2025-07-07 41.25 41.55 41.15 41.30 0.0M
2025-07-04 41.15 41.20 41.00 41.10 0.0M
2025-07-03 40.05 41.25 40.05 41.25 0.0M
2025-07-02 39.70 40.25 39.70 40.20 0.0M
2025-07-01 40.35 40.35 39.65 39.75 0.0M
2025-06-30 40.10 40.40 40.10 40.30 0.0M
2025-06-27 40.60 40.60 40.05 40.05 0.0M
2025-06-26 40.65 41.05 40.50 40.60 0.0M
2025-06-25 41.65 41.95 41.00 41.00 0.0M
2025-06-24 42.10 42.15 41.60 41.85 0.0M
2025-06-23 42.70 42.70 42.05 42.20 0.0M
2025-06-20 42.85 43.05 42.60 42.60 0.0M
2025-06-19 42.75 43.05 42.75 42.90 0.0M
2025-06-18 42.55 42.80 42.40 42.80 0.0M
2025-06-17 42.60 42.70 42.00 42.60 0.0M
2025-06-16 42.10 42.50 42.10 42.45 0.0M
2025-06-13 41.80 42.25 41.45 42.25 0.0M
2025-06-12 42.10 42.35 41.60 41.90 0.0M
2025-06-11 41.30 42.25 41.30 42.15 0.0M
2025-06-10 41.75 41.95 41.60 41.60 0.0M
2025-06-09 41.80 42.00 41.70 41.80 0.0M
2025-06-06 41.45 41.90 41.45 41.80 0.0M
2025-06-05 40.35 41.55 40.35 41.30 0.0M
2025-06-04 40.45 40.45 40.10 40.15 0.0M
2025-06-03 39.60 40.60 39.40 40.60 0.0M
2025-06-02 39.60 39.70 39.40 39.70 0.0M
2025-05-30 39.50 39.75 39.50 39.75 0.0M
2025-05-29 39.85 39.85 39.30 39.30 0.0M
2025-05-28 40.05 40.05 39.60 39.90 0.0M
2025-05-27 39.41 40.00 39.41 39.97 0.0M
2025-05-26 39.77 39.77 39.50 39.68 0.0M
2025-05-23 39.30 39.74 39.30 39.66 0.0M
2025-05-22 39.25 39.56 38.96 39.56 0.0M
2025-05-21 39.04 39.44 38.86 39.24 0.0M
2025-05-20 38.39 39.20 38.39 39.17 0.0M
2025-05-19 38.19 38.69 37.93 38.69 0.0M
2025-05-16 37.09 38.27 37.08 38.25 0.0M
2025-05-15 36.14 36.85 36.14 36.85 0.0M
2025-05-14 36.44 36.55 36.20 36.41 0.0M
2025-05-13 36.87 36.87 36.12 36.54 0.0M
2025-05-12 37.71 37.71 36.53 37.18 0.0M
2025-05-09 38.63 38.63 37.25 37.25 0.0M
2025-05-08 39.20 39.20 38.42 38.79 0.0M
2025-05-07 39.28 39.51 38.91 39.51 0.0M
2025-05-06 38.52 39.26 38.52 39.26 0.0M
2025-05-05 38.20 38.73 38.16 38.51 0.0M
2025-05-02 38.27 38.45 37.99 38.30 0.0M
2025-04-30 37.43 38.39 37.43 38.34 0.0M
2025-04-29 37.15 37.63 36.91 37.59 0.0M
2025-04-28 37.04 37.30 37.04 37.20 0.0M
2025-04-25 37.26 37.46 36.69 36.69 0.0M
2025-04-24 37.05 37.58 37.05 37.27 0.0M
2025-04-23 37.64 37.64 36.85 37.16 0.0M
2025-04-22 36.96 37.50 36.96 37.21 0.0M
2025-04-17 37.00 37.38 36.87 37.38 0.0M
2025-04-16 36.84 37.59 36.82 36.82 0.0M
2025-04-15 37.01 37.80 37.01 37.68 0.0M
2025-04-14 36.89 37.06 36.50 37.06 0.0M
2025-04-11 36.02 36.72 35.85 36.72 0.0M
2025-04-10 37.05 37.05 35.50 36.29 0.0M
2025-04-09 35.63 36.85 35.25 36.85 0.0M
2025-04-08 36.03 37.10 35.90 36.52 0.0M
2025-04-07 33.17 36.16 32.55 35.68 0.0M
2025-04-04 37.71 38.47 36.20 36.20 0.0M
2025-04-03 36.36 38.16 36.28 38.00 0.0M
2025-04-02 37.96 38.15 36.85 37.22 0.0M
2025-04-01 37.93 38.29 37.93 38.03 0.0M
2025-03-31 37.21 38.19 37.15 38.00 0.0M
2025-03-28 37.39 37.81 37.28 37.28 0.0M
2025-03-27 37.32 37.54 37.24 37.45 0.0M
2025-03-26 37.96 37.97 37.26 37.83 0.0M
2025-03-25 37.87 38.21 37.68 37.84 0.0M
2025-03-24 37.85 37.99 37.81 37.85 0.0M
2025-03-21 37.89 38.01 37.67 37.67 0.0M
2025-03-20 37.74 38.00 37.74 37.86 0.0M
2025-03-19 37.76 37.99 37.65 37.99 0.0M
2025-03-18 38.06 38.06 37.50 37.78 0.0M
2025-03-17 38.00 38.26 37.82 38.26 0.0M
2025-03-14 38.22 38.22 37.65 38.03 0.0M
2025-03-13 37.82 38.23 37.82 38.22 0.0M
2025-03-12 37.38 37.99 37.36 37.99 0.0M
2025-03-11 37.59 37.78 36.98 37.62 0.0M
2025-03-10 37.74 38.03 37.36 37.72 0.0M
2025-03-07 37.08 37.56 36.84 37.56 0.0M
2025-03-06 36.84 37.18 36.59 37.13 0.0M
2025-03-05 37.86 37.86 36.73 36.73 0.0M
2025-03-04 37.77 38.39 37.50 37.57 0.0M
2025-03-03 37.32 37.94 37.29 37.94 0.0M
2025-02-28 37.11 37.48 37.11 37.30 0.0M
2025-02-27 37.11 37.55 37.02 37.55 0.0M
2025-02-26 36.64 37.26 36.50 37.01 0.0M
2025-02-25 36.56 36.72 36.40 36.72 0.0M
2025-02-24 36.30 36.54 36.25 36.46 0.0M
2025-02-21 36.76 36.84 35.96 36.16 0.0M
2025-02-20 36.77 36.83 36.17 36.80 0.0M
2025-02-19 36.65 36.81 36.41 36.69 0.0M
2025-02-18 36.45 36.78 36.45 36.67 0.0M
2025-02-17 37.25 37.25 36.44 36.72 0.0M
2025-02-14 37.35 37.59 36.91 36.99 0.0M
2025-02-13 40.38 40.38 36.84 37.34 0.1M
2025-02-12 40.60 40.92 40.57 40.64 0.0M
2025-02-11 40.79 40.92 40.57 40.61 0.0M
2025-02-10 40.19 40.74 40.19 40.71 0.0M
2025-02-07 39.90 40.14 39.90 40.04 0.0M
2025-02-06 39.54 39.99 39.42 39.89 0.0M
2025-02-05 38.62 39.41 38.61 39.34 0.0M
2025-02-04 38.72 38.79 38.46 38.73 0.0M
2025-02-03 37.76 38.92 37.76 38.72 0.0M
2025-01-31 38.04 38.28 38.02 38.28 0.0M
2025-01-30 37.83 38.10 37.81 37.85 0.0M
2025-01-29 37.78 37.97 37.62 37.67 0.0M
2025-01-28 37.91 37.99 37.51 37.54 0.0M
2025-01-27 35.68 37.66 35.68 37.66 0.0M
2025-01-24 35.69 36.06 35.15 35.80 0.0M
2025-01-23 35.38 35.79 35.14 35.53 0.0M
2025-01-22 35.15 35.25 35.00 35.05 0.0M
2025-01-21 35.03 35.23 34.91 34.91 0.0M
2025-01-20 35.20 35.25 35.02 35.20 0.0M
2025-01-17 34.55 35.12 34.55 35.12 0.0M
2025-01-16 34.63 34.75 34.40 34.75 0.0M
2025-01-15 34.68 34.81 34.00 34.66 0.0M
2025-01-14 34.30 34.71 34.05 34.71 0.0M
2025-01-13 35.04 35.22 34.21 34.73 0.0M
2025-01-10 35.58 35.77 35.16 35.41 0.0M
2025-01-09 35.54 35.89 35.50 35.70 0.0M
2025-01-08 35.85 35.85 35.41 35.41 0.0M
2025-01-07 35.69 35.86 35.53 35.68 0.0M
2025-01-06 36.11 36.11 35.44 35.64 0.0M
2025-01-03 35.74 36.03 35.59 36.03 0.0M
2025-01-02 35.14 35.90 34.91 35.66 0.0M