英美烟草公司

BATS
🏛️ 德国 →
44.95
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
08:00 44.75 44.75 44.75 44.75 0.4K
08:05 44.80 44.80 44.80 44.80 0.0K
08:20 44.85 44.85 44.85 44.85 0.2K
08:25 44.80 44.80 44.80 44.80 0.0K
08:35 44.80 44.80 44.80 44.80 0.0K
08:40 44.80 44.80 44.80 44.80 0.2K
08:50 44.85 44.85 44.80 44.85 0.1K
09:05 44.70 44.70 44.70 44.70 0.1K
09:15 44.70 44.75 44.70 44.75 0.1K
09:20 44.65 44.65 44.65 44.65 0.1K
09:25 44.70 44.70 44.70 44.70 0.5K
09:30 44.80 44.80 44.80 44.80 0.0K
09:35 44.80 44.80 44.80 44.80 0.3K
09:40 44.80 44.80 44.80 44.80 0.0K
09:45 44.80 44.80 44.80 44.80 0.2K
09:50 44.80 44.80 44.80 44.80 0.1K
09:55 44.85 44.95 44.85 44.90 0.5K
10:00 44.90 44.90 44.90 44.90 0.1K
10:05 44.90 44.90 44.90 44.90 0.0K
10:15 44.90 44.95 44.85 44.85 0.7K
10:20 44.90 44.90 44.90 44.90 0.1K
10:25 44.90 44.90 44.90 44.90 0.1K
10:35 44.85 44.85 44.85 44.85 0.0K
10:45 44.85 44.85 44.85 44.85 0.0K
10:50 44.85 44.85 44.85 44.85 0.1K
11:00 44.90 44.90 44.90 44.90 0.6K
11:05 44.90 44.90 44.90 44.90 0.9K
11:15 44.95 44.95 44.95 44.95 3.5K
11:20 45.00 45.00 45.00 45.00 0.3K
11:25 44.95 45.00 44.95 45.00 1.0K
11:30 45.00 45.00 45.00 45.00 0.0K
11:35 45.05 45.05 45.05 45.05 0.0K
11:40 45.05 45.05 44.95 44.95 0.3K
11:55 45.00 45.00 45.00 45.00 0.1K
12:05 45.10 45.10 45.05 45.10 0.9K
12:10 45.05 45.05 45.05 45.05 0.0K
12:20 45.15 45.15 45.15 45.15 0.3K
12:30 45.20 45.20 45.20 45.20 0.1K
13:00 45.20 45.20 45.20 45.20 0.0K
13:25 45.20 45.20 45.20 45.20 0.1K
13:45 45.20 45.20 45.20 45.20 0.1K
13:55 45.15 45.15 45.15 45.15 0.0K
14:00 45.10 45.10 45.10 45.10 0.5K
14:10 45.15 45.15 45.10 45.10 0.9K
14:20 45.15 45.15 45.15 45.15 0.0K
14:25 45.05 45.05 45.05 45.05 0.0K
14:35 45.15 45.15 45.15 45.15 0.0K
14:45 45.15 45.15 45.15 45.15 0.9K
14:50 45.05 45.05 45.05 45.05 3.1K
14:55 45.10 45.10 45.10 45.10 0.0K
15:00 45.10 45.10 45.10 45.10 0.0K
15:05 45.15 45.15 45.05 45.05 0.2K
15:10 45.15 45.15 45.15 45.15 0.2K
15:20 45.15 45.15 45.15 45.15 0.0K
15:25 45.15 45.15 45.15 45.15 0.1K
15:30 45.15 45.20 45.15 45.15 1.7K
15:40 45.20 45.20 45.20 45.20 0.0K
15:45 45.20 45.20 45.20 45.20 0.1K
15:55 45.20 45.20 45.20 45.20 0.1K
16:00 45.25 45.25 45.20 45.20 0.1K
16:05 45.15 45.15 45.15 45.15 0.0K
16:10 45.20 45.20 45.20 45.20 0.0K
16:15 45.20 45.20 45.20 45.20 0.1K
16:20 45.10 45.10 45.10 45.10 0.0K
16:25 45.20 45.20 45.20 45.20 0.0K
16:35 45.20 45.20 45.10 45.10 0.0K
16:45 45.25 45.25 45.25 45.25 0.2K
16:50 45.25 45.25 45.15 45.15 0.2K
17:00 45.20 45.20 45.20 45.20 0.0K
17:05 45.20 45.20 45.20 45.20 0.1K
17:10 45.20 45.20 45.10 45.20 0.4K
17:30 45.25 45.25 45.25 45.25 0.3K
17:40 45.15 45.15 45.15 45.15 0.1K
17:45 45.25 45.25 45.25 45.25 0.1K
17:55 45.25 45.25 45.25 45.25 0.1K
18:00 45.20 45.20 45.20 45.20 0.0K
18:15 45.15 45.20 45.15 45.20 0.3K
18:20 45.30 45.30 45.30 45.30 0.1K
18:45 45.30 45.30 45.25 45.25 0.5K
18:50 45.30 45.30 45.30 45.30 0.0K
18:55 45.30 45.30 45.30 45.30 0.2K
19:00 45.30 45.30 45.30 45.30 0.8K
19:05 45.30 45.30 45.25 45.25 0.4K
19:30 45.25 45.25 45.25 45.25 0.1K
19:35 45.25 45.25 45.25 45.25 0.0K
19:40 45.25 45.25 45.25 45.25 0.4K
19:55 45.30 45.30 45.30 45.30 0.0K
20:00 45.10 45.25 45.10 45.10 0.2K
20:25 45.30 45.30 45.15 45.15 0.0K
20:30 45.30 45.30 45.30 45.30 0.0K
20:45 45.30 45.30 45.30 45.30 0.0K
20:55 45.15 45.15 45.15 45.15 0.0K
21:15 45.30 45.30 45.30 45.30 0.1K
21:25 45.15 45.15 45.15 45.15 0.0K
21:40 45.30 45.30 45.30 45.30 0.1K
21:45 45.35 45.35 45.35 45.35 0.4K
21:50 45.40 45.40 45.40 45.40 0.0K
21:55 45.50 45.50 45.50 45.50 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 45.50 45.70 44.65 44.95 0.2M
2025-09-26 44.80 45.50 44.65 45.50 0.0M
2025-09-25 44.50 45.45 44.25 44.80 0.0M
2025-09-24 44.95 45.15 44.15 44.55 0.0M
2025-09-23 45.65 45.65 44.35 44.80 0.1M
2025-09-22 46.55 46.55 45.15 45.60 0.1M
2025-09-19 46.60 47.20 46.40 46.55 0.0M
2025-09-18 47.35 47.65 46.60 46.60 0.0M
2025-09-17 47.10 47.50 47.00 47.35 0.0M
2025-09-16 47.55 47.85 47.00 47.20 0.0M
2025-09-15 48.30 48.40 47.50 47.50 0.0M
2025-09-12 48.60 48.75 47.95 48.35 0.0M
2025-09-11 47.80 48.85 47.70 48.75 0.0M
2025-09-10 48.15 48.45 47.50 47.65 0.0M
2025-09-09 47.55 48.20 47.55 48.20 0.0M
2025-09-08 47.50 48.00 47.40 47.70 0.0M
2025-09-05 47.60 47.85 47.15 47.45 0.0M
2025-09-04 47.15 48.00 46.90 47.45 0.0M
2025-09-03 47.25 47.60 46.50 47.25 0.0M
2025-09-02 48.00 48.00 46.40 47.35 0.1M
2025-09-01 48.50 48.65 47.95 48.05 0.0M
2025-08-29 47.85 48.60 47.80 48.50 0.0M
2025-08-28 48.80 48.80 47.60 48.00 0.1M
2025-08-27 49.10 49.25 48.65 48.65 0.0M
2025-08-26 49.05 49.70 48.40 49.10 0.1M
2025-08-25 50.10 50.20 48.55 49.60 0.1M
2025-08-22 50.80 50.90 49.90 50.00 0.1M
2025-08-21 50.30 51.00 50.20 51.00 0.1M
2025-08-20 49.15 50.60 48.65 50.30 0.1M
2025-08-19 49.35 49.40 48.95 49.25 0.0M
2025-08-18 48.70 49.45 48.55 49.40 0.0M
2025-08-15 49.25 49.40 47.90 48.70 0.1M
2025-08-14 48.55 49.40 48.55 49.30 0.0M
2025-08-13 49.60 49.70 48.35 48.70 0.1M
2025-08-12 49.95 50.50 49.20 49.55 0.1M
2025-08-11 49.35 50.10 48.85 50.10 0.1M
2025-08-08 48.30 49.00 48.30 48.85 0.0M
2025-08-07 48.25 48.55 48.00 48.40 0.0M
2025-08-06 48.35 48.50 48.05 48.25 0.0M
2025-08-05 48.05 48.65 47.90 48.15 0.0M
2025-08-04 46.95 48.25 46.75 48.05 0.1M
2025-08-01 46.55 47.80 46.55 47.05 0.1M
2025-07-31 46.45 47.40 45.55 46.65 0.1M
2025-07-30 45.50 46.65 45.30 46.50 0.1M
2025-07-29 44.60 45.60 44.45 45.50 0.1M
2025-07-28 44.75 44.80 44.35 44.65 0.1M
2025-07-25 44.70 44.90 44.05 44.50 0.0M
2025-07-24 44.40 44.90 43.95 44.65 0.0M
2025-07-23 44.50 44.80 43.90 44.35 0.0M
2025-07-22 44.25 45.10 44.00 44.40 0.1M
2025-07-21 44.15 44.45 43.65 44.30 0.0M
2025-07-18 44.15 44.45 43.60 44.15 0.1M
2025-07-17 44.75 45.10 43.65 44.15 0.1M
2025-07-16 44.35 44.80 44.15 44.75 0.1M
2025-07-15 44.20 44.35 43.80 44.30 0.1M
2025-07-14 43.45 44.30 43.20 44.10 0.1M
2025-07-11 43.30 43.70 42.65 43.60 0.1M
2025-07-10 41.75 43.40 41.75 43.25 0.1M
2025-07-09 41.25 42.50 41.15 42.00 0.1M
2025-07-08 41.35 41.75 40.70 41.05 0.0M
2025-07-07 41.45 41.60 41.15 41.60 0.0M
2025-07-04 41.25 41.35 40.90 41.20 0.0M
2025-07-03 40.10 41.50 40.10 41.35 0.0M
2025-07-02 39.80 40.25 39.45 40.10 0.0M
2025-07-01 40.35 40.50 39.55 39.65 0.0M
2025-06-30 40.05 40.60 40.05 40.30 0.0M
2025-06-27 40.70 40.70 39.80 40.05 0.1M
2025-06-26 40.50 40.80 40.30 40.45 0.0M
2025-06-25 41.65 42.15 40.70 41.05 0.1M
2025-06-24 42.50 42.50 41.65 41.70 0.0M
2025-06-23 43.10 43.10 41.90 42.10 0.1M
2025-06-20 42.85 43.10 42.45 42.50 0.1M
2025-06-19 42.75 43.10 42.70 42.70 0.0M
2025-06-18 42.45 42.90 42.40 42.90 0.0M
2025-06-17 42.50 42.55 41.95 42.50 0.1M
2025-06-16 41.90 42.70 41.90 42.55 0.1M
2025-06-13 41.60 42.60 41.35 42.05 0.1M
2025-06-12 42.05 42.35 41.65 41.85 0.0M
2025-06-11 41.20 42.35 41.20 42.35 0.1M
2025-06-10 41.75 42.00 41.30 41.35 0.1M
2025-06-09 41.75 42.00 41.60 41.75 0.0M
2025-06-06 41.45 41.95 41.40 41.75 0.1M
2025-06-05 40.40 41.60 40.30 41.35 0.1M
2025-06-04 40.55 40.55 40.00 40.25 0.0M
2025-06-03 39.70 40.75 39.40 40.60 0.1M
2025-06-02 39.40 39.80 39.35 39.55 0.0M
2025-05-30 39.55 39.85 39.45 39.65 0.0M
2025-05-29 39.95 39.95 39.25 39.55 0.0M
2025-05-28 39.80 39.95 39.55 39.85 0.0M
2025-05-27 39.40 39.96 39.40 39.91 0.1M
2025-05-26 39.67 39.81 39.46 39.59 0.1M
2025-05-23 39.41 39.78 39.27 39.56 0.1M
2025-05-22 39.32 39.49 38.95 39.32 0.1M
2025-05-21 38.94 39.47 38.81 39.25 0.1M
2025-05-20 38.52 39.35 38.29 39.18 0.1M
2025-05-19 37.99 38.63 37.75 38.54 0.1M
2025-05-16 37.25 38.25 36.90 38.00 0.1M
2025-05-15 36.12 37.00 36.12 37.00 0.1M
2025-05-14 36.35 36.73 36.09 36.38 0.1M
2025-05-13 37.00 37.08 36.05 36.50 0.1M
2025-05-12 37.53 37.68 36.41 37.11 0.1M
2025-05-09 38.75 38.86 37.08 37.33 0.1M
2025-05-08 39.29 39.36 38.33 38.74 0.1M
2025-05-07 39.43 39.43 38.83 39.29 0.0M
2025-05-06 38.59 39.35 38.45 39.20 0.1M
2025-05-05 38.33 38.63 38.03 38.58 0.0M
2025-05-02 38.43 38.50 37.90 38.22 0.0M
2025-04-30 37.42 38.52 37.42 38.23 0.1M
2025-04-29 37.28 37.51 36.94 37.51 0.0M
2025-04-28 37.04 37.33 36.91 37.20 0.0M
2025-04-25 37.25 37.33 36.78 37.07 0.0M
2025-04-24 37.12 37.66 37.01 37.16 0.0M
2025-04-23 37.79 37.80 36.75 37.39 0.0M
2025-04-22 37.08 37.64 36.87 37.41 0.0M
2025-04-17 37.17 37.34 36.75 37.20 0.0M
2025-04-16 36.96 37.61 36.61 36.75 0.0M
2025-04-15 37.00 37.67 36.93 37.35 0.0M
2025-04-14 36.93 37.01 36.45 37.00 0.0M
2025-04-11 36.13 36.86 35.74 36.67 0.0M
2025-04-10 36.79 37.19 35.45 36.27 0.1M
2025-04-09 35.60 37.01 35.18 36.76 0.1M
2025-04-08 36.18 37.10 35.80 36.11 0.1M
2025-04-07 35.45 36.26 32.71 36.00 0.2M
2025-04-04 37.69 38.52 36.21 36.33 0.2M
2025-04-03 36.65 38.11 35.70 37.94 0.1M
2025-04-02 38.04 38.22 36.88 37.18 0.1M
2025-04-01 38.03 38.36 37.87 38.00 0.0M
2025-03-31 37.13 38.25 37.07 37.95 0.1M
2025-03-28 37.46 37.88 37.20 37.32 0.0M
2025-03-27 37.19 37.55 37.18 37.41 0.0M
2025-03-26 37.91 38.07 37.21 37.90 0.1M
2025-03-25 37.87 38.25 37.65 37.97 0.1M
2025-03-24 37.84 38.08 37.80 37.96 0.1M
2025-03-21 38.07 38.07 37.70 37.75 0.0M
2025-03-20 37.61 38.09 37.61 37.89 0.0M
2025-03-19 37.76 38.15 37.51 37.72 0.1M
2025-03-18 38.24 38.59 37.45 37.63 0.1M
2025-03-17 38.07 38.25 37.78 38.18 0.0M
2025-03-14 38.18 38.19 37.59 38.10 0.0M
2025-03-13 37.84 38.19 37.69 38.04 0.0M
2025-03-12 37.61 37.96 37.34 37.88 0.1M
2025-03-11 37.87 37.93 36.90 37.52 0.0M
2025-03-10 37.68 38.13 37.32 37.60 0.1M
2025-03-07 37.21 37.61 36.72 37.47 0.0M
2025-03-06 37.00 37.27 36.46 37.25 0.1M
2025-03-05 37.66 37.96 36.65 36.87 0.1M
2025-03-04 37.79 38.40 37.35 37.54 0.1M
2025-03-03 37.61 37.87 37.18 37.79 0.0M
2025-02-28 37.11 37.49 37.10 37.49 0.0M
2025-02-27 37.14 37.34 36.99 37.25 0.0M
2025-02-26 36.64 37.29 36.51 37.03 0.1M
2025-02-25 36.62 36.70 36.36 36.59 0.1M
2025-02-24 36.31 36.71 36.09 36.61 0.1M
2025-02-21 36.84 36.85 35.70 36.07 0.2M
2025-02-20 36.82 36.93 36.11 36.85 0.1M
2025-02-19 36.69 36.93 36.21 36.66 0.1M
2025-02-18 36.49 36.87 36.49 36.61 0.0M
2025-02-17 37.25 37.28 36.40 36.50 0.1M
2025-02-14 37.51 37.69 36.88 36.90 0.1M
2025-02-13 40.50 40.51 36.71 37.50 0.5M
2025-02-12 40.65 40.96 40.31 40.71 0.1M
2025-02-11 40.72 40.93 40.54 40.72 0.1M
2025-02-10 40.24 40.81 40.15 40.81 0.1M
2025-02-07 39.89 40.25 39.75 40.08 0.1M
2025-02-06 39.39 39.94 39.33 39.79 0.1M
2025-02-05 38.59 39.46 38.55 39.46 0.1M
2025-02-04 38.69 38.87 38.31 38.63 0.0M
2025-02-03 38.17 38.92 37.90 38.69 0.1M
2025-01-31 38.00 38.30 37.96 38.23 0.0M
2025-01-30 37.77 38.14 37.73 38.08 0.0M
2025-01-29 37.69 37.99 37.55 37.69 0.1M
2025-01-28 37.45 37.98 37.42 37.79 0.1M
2025-01-27 35.60 37.66 35.51 37.56 0.3M
2025-01-24 35.81 36.15 35.14 35.78 0.1M
2025-01-23 35.30 35.90 35.20 35.73 0.0M
2025-01-22 35.18 35.34 34.90 35.32 0.0M
2025-01-21 35.01 35.27 34.84 35.16 0.0M
2025-01-20 35.18 35.37 35.02 35.12 0.0M
2025-01-17 34.55 35.31 34.45 35.05 0.0M
2025-01-16 34.71 34.97 34.39 34.70 0.0M
2025-01-15 34.72 34.90 33.85 34.70 0.1M
2025-01-14 34.60 34.73 34.02 34.64 0.1M
2025-01-13 35.36 35.36 34.11 34.93 0.1M
2025-01-10 35.60 35.75 35.28 35.42 0.0M
2025-01-09 35.64 35.74 35.31 35.70 0.0M
2025-01-08 35.65 35.84 35.40 35.70 0.0M
2025-01-07 35.71 35.92 35.48 35.71 0.0M
2025-01-06 35.97 35.99 35.28 35.61 0.0M
2025-01-03 35.73 35.99 35.55 35.99 0.1M
2025-01-02 35.50 35.83 34.91 35.61 0.2M