美国电话电报公司AT&T

T
🏛️ 英国 →
28.01
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
2022-12-30 18.42 18.47 18.32 18.41 0.0M
2022-12-29 18.31 18.54 18.31 18.50 0.0M
2022-12-28 18.50 18.53 18.23 18.34 0.0M
2022-12-23 18.20 18.30 18.12 18.29 0.0M
2022-12-22 18.02 18.08 17.94 18.03 0.0M
2022-12-21 18.23 18.24 18.10 18.15 0.0M
2022-12-20 17.87 18.04 17.84 17.89 0.0M
2022-12-19 18.49 18.49 17.76 18.20 2.7M
2022-12-16 18.34 18.42 18.25 18.43 0.1M
2022-12-15 18.64 18.80 18.38 18.61 0.0M
2022-12-14 19.12 19.12 18.88 19.09 0.6M
2022-12-13 19.47 19.50 19.12 19.28 0.2M
2022-12-12 19.17 19.20 19.09 19.32 0.4M
2022-12-09 19.11 19.35 19.07 19.32 0.3M
2022-12-08 19.46 19.51 19.13 19.15 0.0M
2022-12-07 19.17 19.42 19.03 19.33 0.1M
2022-12-06 18.92 19.12 18.92 19.08 0.1M
2022-12-05 18.89 18.94 18.74 18.82 0.0M
2022-12-02 18.99 19.04 18.89 18.93 0.0M
2022-12-01 19.27 19.40 19.12 19.20 0.0M
2022-11-30 18.88 19.06 18.80 18.92 2.8M
2022-11-29 18.77 18.95 18.76 18.81 0.1M
2022-11-28 19.10 19.12 18.82 18.96 0.0M
2022-11-25 19.17 19.27 19.12 19.17 0.1M
2022-11-24 19.11 19.11 19.11 19.11 0.0M
2022-11-23 18.92 19.00 18.90 18.97 0.0M
2022-11-22 18.94 19.00 18.84 18.96 0.1M
2022-11-21 19.02 19.05 18.85 19.02 0.0M
2022-11-18 19.03 19.10 18.95 19.02 0.0M
2022-11-17 18.69 18.90 18.54 18.77 0.0M
2022-11-16 19.04 19.09 18.79 19.02 0.0M
2022-11-15 19.12 19.37 18.81 19.12 0.0M
2022-11-14 19.09 19.35 19.08 19.21 0.0M
2022-11-11 18.82 19.13 18.82 18.98 0.0M
2022-11-10 18.83 18.96 18.59 18.89 0.0M
2022-11-09 18.57 18.69 18.45 18.65 4.3M
2022-11-08 18.38 18.73 18.29 18.63 0.0M
2022-11-07 18.32 18.33 18.17 18.25 0.0M
2022-11-04 18.35 18.39 18.11 18.19 0.0M
2022-11-03 18.43 18.43 18.08 18.17 0.1M
2022-11-02 18.29 18.77 18.28 18.59 0.1M
2022-11-01 18.56 18.56 18.27 18.31 0.6M
2022-10-31 18.33 18.37 18.13 18.31 0.0M
2022-10-28 18.27 18.57 18.26 18.47 0.3M
2022-10-27 18.33 18.34 18.03 18.07 0.0M
2022-10-26 17.84 18.21 17.84 18.12 0.0M
2022-10-25 17.51 17.88 17.51 17.81 0.4M
2022-10-24 17.30 17.84 17.30 17.49 0.1M
2022-10-21 16.74 17.32 16.74 16.98 0.4M
2022-10-20 15.95 17.15 15.95 16.70 0.4M
2022-10-19 15.47 15.76 15.42 15.64 0.0M
2022-10-18 15.57 15.69 15.46 15.48 0.0M
2022-10-17 14.99 15.40 14.99 15.29 0.2M
2022-10-14 15.16 15.27 15.01 15.15 0.0M
2022-10-13 14.48 15.02 14.48 14.82 0.1M
2022-10-12 14.75 14.93 14.69 14.82 0.2M
2022-10-11 14.84 14.91 14.77 14.95 0.0M
2022-10-10 15.04 15.11 14.78 14.95 0.0M
2022-10-07 15.23 15.32 15.03 15.07 0.2M
2022-10-06 15.62 15.77 15.42 15.53 0.0M
2022-10-05 15.94 16.09 15.77 15.51 0.0M
2022-10-04 15.98 16.14 15.92 15.51 0.0M
2022-10-03 15.71 16.17 15.66 15.51 0.0M
2022-09-30 15.65 15.67 15.40 15.51 0.0M
2022-09-29 15.69 15.70 15.44 15.58 0.0M
2022-09-28 15.78 15.90 15.76 15.84 0.5M
2022-09-27 15.79 16.01 15.67 15.85 1.0M
2022-09-26 15.89 15.96 15.63 15.88 1.0M
2022-09-23 16.24 16.24 15.87 15.99 1.0M
2022-09-22 16.25 16.37 16.15 16.26 0.3M
2022-09-21 16.56 16.65 16.44 16.57 0.2M
2022-09-20 16.62 16.63 16.48 16.56 0.1M
2022-09-16 16.70 16.74 16.55 16.59 0.0M
2022-09-15 16.87 16.91 16.64 16.68 0.0M
2022-09-14 16.85 16.92 16.73 16.76 0.0M
2022-09-13 17.36 17.36 17.03 17.07 0.0M
2022-09-12 17.07 17.34 17.06 16.98 0.1M
2022-09-09 16.92 17.02 16.88 16.98 0.0M
2022-09-08 16.80 16.92 16.71 16.90 0.0M
2022-09-07 16.73 17.09 16.69 17.02 0.0M
2022-09-06 17.20 17.21 16.85 17.01 0.0M
2022-09-05 17.29 17.29 17.29 17.29 0.0M
2022-09-02 17.60 17.60 17.27 17.51 0.0M
2022-09-01 17.51 17.64 17.42 17.63 0.0M
2022-08-31 17.80 17.83 17.60 17.71 0.1M
2022-08-30 17.94 17.94 17.77 17.84 0.2M
2022-08-26 18.02 18.07 17.86 17.88 0.0M
2022-08-25 18.01 18.07 17.95 18.02 0.0M
2022-08-24 18.06 18.06 17.89 17.95 0.3M
2022-08-23 18.15 18.19 18.02 18.12 0.0M
2022-08-22 18.35 18.35 18.12 18.22 0.0M
2022-08-19 18.38 18.50 18.33 18.35 0.0M
2022-08-18 18.25 18.49 18.20 18.48 0.0M
2022-08-17 18.42 18.57 18.34 18.41 0.0M
2022-08-16 18.40 18.70 18.38 18.66 0.3M
2022-08-15 18.21 18.44 18.20 18.38 0.0M
2022-08-12 18.11 18.22 18.09 18.17 0.2M
2022-08-11 18.07 18.17 18.02 18.09 0.3M
2022-08-10 18.24 18.24 18.02 18.05 0.0M
2022-08-09 18.00 18.20 18.00 18.13 0.5M
2022-08-08 18.36 18.39 18.09 18.18 0.0M
2022-08-05 18.27 18.30 18.11 18.19 0.0M
2022-08-04 18.30 18.36 18.23 18.27 0.0M
2022-08-03 18.41 18.46 18.33 18.35 0.0M
2022-08-02 18.73 18.74 18.36 18.44 0.1M
2022-08-01 18.85 18.86 18.62 18.67 0.0M
2022-07-29 18.55 18.83 18.51 18.67 0.0M
2022-07-28 18.29 18.77 18.29 18.48 0.0M
2022-07-27 18.36 18.47 18.25 18.29 0.0M
2022-07-26 18.37 18.44 18.19 18.30 0.1M
2022-07-25 18.39 18.65 18.34 18.58 0.0M
2022-07-22 18.71 18.71 18.28 18.33 0.4M
2022-07-21 19.01 19.09 18.26 19.18 0.7M
2022-07-20 20.80 20.80 20.43 20.64 0.2M
2022-07-19 20.60 20.85 20.60 20.80 0.0M
2022-07-18 20.63 20.64 20.52 20.54 0.1M
2022-07-15 20.33 20.59 20.24 20.54 0.0M
2022-07-14 20.10 20.45 20.05 20.11 0.1M
2022-07-13 20.60 20.60 20.24 20.34 0.6M
2022-07-12 20.61 20.84 20.48 20.81 0.0M
2022-07-11 20.68 20.83 20.67 20.76 0.0M
2022-07-08 21.05 21.05 20.78 20.86 0.0M
2022-07-07 21.16 21.31 21.07 21.05 0.0M
2022-07-06 21.13 21.22 20.97 21.05 0.0M
2022-07-05 21.09 21.15 20.79 21.05 0.0M
2022-07-04 21.05 21.05 21.05 21.05 0.0M
2022-07-01 20.94 21.18 20.90 21.05 0.0M
2022-06-30 20.70 21.15 20.70 20.96 0.1M
2022-06-29 20.61 20.86 20.55 20.69 0.4M
2022-06-28 20.78 21.02 20.64 20.87 0.8M
2022-06-27 20.99 21.00 20.69 20.80 0.0M
2022-06-24 20.69 20.84 20.57 20.80 0.0M
2022-06-23 20.44 20.78 20.11 20.16 0.0M
2022-06-22 19.86 20.54 19.84 20.31 0.0M
2022-06-21 19.66 20.00 19.50 19.77 0.1M
2022-06-20 19.50 19.50 19.50 19.51 0.0M
2022-06-17 18.80 19.25 18.80 19.15 0.2M
2022-06-16 19.25 19.25 18.71 18.88 0.7M
2022-06-15 19.63 19.68 19.31 19.43 1.1M
2022-06-14 19.94 19.96 19.32 19.57 0.0M
2022-06-13 20.46 20.46 19.79 20.15 0.0M
2022-06-10 20.69 20.83 20.66 21.02 0.0M
2022-06-09 21.01 21.13 20.96 21.02 0.0M
2022-06-08 21.10 21.17 21.01 21.15 0.0M
2022-06-07 20.88 21.00 20.80 21.00 0.0M
2022-06-06 20.90 21.03 20.88 20.96 0.0M
2022-06-01 21.44 21.46 21.14 21.24 0.0M
2022-05-31 21.27 21.36 20.99 21.19 0.1M
2022-05-30 21.41 21.41 21.41 21.41 0.0M
2022-05-27 21.31 21.40 21.19 21.30 0.1M
2022-05-26 21.36 21.52 21.31 21.39 0.0M
2022-05-25 21.15 21.36 21.11 20.78 0.0M
2022-05-24 20.71 21.12 20.63 20.78 0.1M
2022-05-23 20.55 20.90 20.47 20.80 0.1M
2022-05-20 20.24 20.39 20.09 20.27 0.0M
2022-05-19 19.95 20.31 19.85 20.08 0.0M
2022-05-18 20.49 20.61 20.29 20.36 0.1M
2022-05-17 20.43 20.55 20.27 20.44 0.0M
2022-05-16 19.91 20.19 19.75 20.10 0.2M
2022-05-13 19.70 19.75 19.56 19.70 0.0M
2022-05-12 19.51 19.79 19.44 19.61 0.0M
2022-05-11 19.30 19.56 19.30 19.46 0.1M
2022-05-10 19.66 19.79 19.27 19.44 0.0M
2022-05-09 20.03 20.03 19.52 19.51 1.6M
2022-05-06 19.81 19.97 19.69 19.82 0.0M
2022-05-05 19.73 19.98 19.69 19.81 0.2M
2022-05-04 19.30 19.80 19.28 19.65 0.0M
2022-05-03 19.10 19.63 19.06 19.38 0.0M
2022-04-29 19.40 19.40 18.91 19.05 0.3M
2022-04-28 19.25 19.51 19.16 19.37 0.1M
2022-04-27 19.18 19.31 19.00 19.17 0.2M
2022-04-26 19.40 19.61 19.33 19.40 0.2M
2022-04-25 19.77 19.85 19.11 19.23 0.0M
2022-04-22 20.19 20.19 19.52 19.59 0.1M
2022-04-21 19.58 20.34 19.58 20.03 0.0M
2022-04-20 19.51 19.57 19.38 19.48 0.3M
2022-04-19 19.40 19.63 19.40 19.55 0.2M
2022-04-14 19.42 19.50 19.17 19.40 0.9M
2022-04-13 19.29 19.48 19.06 19.31 0.0M
2022-04-12 19.88 20.05 19.55 19.91 0.3M
2022-04-11 18.63 19.77 18.62 19.68 0.4M
2022-04-08 17.85 18.30 17.81 18.23 0.9M
2022-04-07 18.06 18.09 17.85 17.89 0.0M
2022-04-06 17.97 18.23 17.84 17.99 0.0M
2022-04-05 18.17 18.22 18.06 18.12 0.0M
2022-04-04 18.00 18.16 17.81 18.03 0.0M
2022-04-01 17.91 17.96 17.68 17.82 0.1M
2022-03-31 18.11 18.21 17.97 18.12 0.0M
2022-03-30 18.12 18.21 18.07 18.28 0.9M
2022-03-29 18.08 18.16 18.03 18.12 0.1M
2022-03-28 18.12 18.16 17.91 18.28 0.1M
2022-03-25 17.62 17.99 17.62 17.90 0.2M
2022-03-24 17.53 17.62 17.53 17.60 1.6M
2022-03-23 17.67 17.67 17.50 17.67 2.3M
2022-03-22 17.65 17.73 17.54 17.67 0.0M
2022-03-21 17.50 17.67 17.45 17.67 1.6M
2022-03-18 17.46 17.57 17.38 17.44 0.4M
2022-03-17 17.42 17.57 17.34 17.60 0.0M
2022-03-16 17.46 17.58 17.35 17.75 0.1M
2022-03-15 17.40 17.49 17.32 17.37 0.0M
2022-03-14 17.57 17.60 17.23 17.44 0.0M
2022-03-11 17.14 17.88 17.13 17.90 0.0M
2022-03-10 17.54 17.54 17.34 17.44 0.0M
2022-03-09 17.37 17.74 17.37 17.67 0.0M
2022-03-08 17.71 17.82 17.40 17.60 0.8M
2022-03-07 17.93 18.02 17.75 17.82 0.1M
2022-03-04 17.92 17.97 17.75 17.82 0.1M
2022-03-03 18.12 18.17 17.91 18.12 0.0M
2022-03-02 17.82 18.13 17.77 18.05 0.0M
2022-03-01 17.86 17.92 17.52 17.60 0.0M
2022-02-28 17.80 17.92 17.70 18.05 1.7M
2022-02-25 17.67 18.20 17.51 18.20 2.2M
2022-02-24 17.20 17.75 17.11 17.22 1.7M
2022-02-23 18.00 18.04 17.69 17.90 0.0M
2022-02-22 17.91 18.14 17.85 18.12 0.0M
2022-02-21 17.90 17.90 17.90 17.90 0.0M
2022-02-18 17.92 18.08 17.78 17.97 0.0M
2022-02-17 17.97 18.08 17.83 17.90 0.0M
2022-02-16 18.39 18.39 17.97 18.28 0.0M
2022-02-15 18.26 18.45 18.20 18.35 0.0M
2022-02-14 18.18 18.23 18.02 18.05 0.0M
2022-02-11 18.33 18.46 18.14 18.43 0.0M
2022-02-10 18.49 18.62 18.36 18.58 0.0M
2022-02-09 18.12 18.47 18.11 18.35 0.0M
2022-02-08 18.12 18.21 18.03 18.12 0.0M
2022-02-07 18.19 18.19 17.86 18.12 0.0M
2022-02-04 18.56 18.56 18.12 18.35 0.0M
2022-02-03 18.46 18.80 18.43 18.80 0.2M
2022-02-02 18.45 18.64 18.18 18.50 0.1M
2022-02-01 18.31 18.57 18.00 18.43 0.3M
2022-01-31 19.18 19.18 18.62 18.88 0.4M
2022-01-28 18.19 18.91 18.12 18.58 0.2M
2022-01-27 18.34 18.49 17.85 18.43 0.2M
2022-01-26 19.79 20.37 18.43 19.56 4.8M
2022-01-25 19.72 19.94 19.41 19.79 0.3M
2022-01-24 19.80 20.07 19.48 19.94 0.0M
2022-01-21 20.16 20.37 20.10 20.39 0.0M
2022-01-20 20.59 20.69 20.37 21.07 0.0M
2022-01-19 20.61 20.74 20.22 20.69 0.8M
2022-01-18 20.51 20.73 20.35 20.77 0.1M
2022-01-17 20.51 20.51 20.51 20.31 0.0M
2022-01-14 20.10 20.47 20.01 20.31 0.4M
2022-01-13 19.96 20.84 19.89 20.39 0.0M
2022-01-12 19.99 20.00 19.77 20.16 0.0M
2022-01-11 20.14 20.16 19.75 20.01 0.0M
2022-01-10 19.76 20.10 19.76 20.01 0.0M
2022-01-07 19.79 20.02 19.51 20.01 0.1M
2022-01-06 19.79 20.22 19.60 19.79 0.4M
2022-01-05 19.56 20.23 19.56 20.47 0.4M
2022-01-04 19.31 19.53 19.23 19.86 0.0M