英国电信集团

BT
🏛️ 英国 →
191.15
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
2022-12-30 116.00 116.00 112.05 112.05 10.1M
2022-12-29 114.00 115.25 111.84 115.20 14.9M
2022-12-28 115.15 116.66 114.80 115.20 14.3M
2022-12-23 114.55 115.55 114.00 114.00 3.7M
2022-12-22 113.50 114.50 113.22 114.35 11.5M
2022-12-21 112.50 113.95 111.65 113.50 27.4M
2022-12-20 112.55 112.60 111.30 112.00 9.5M
2022-12-19 113.70 114.82 111.57 112.60 13.3M
2022-12-16 114.50 114.86 111.82 112.95 36.2M
2022-12-15 115.75 117.00 114.40 114.40 21.8M
2022-12-14 114.05 118.54 114.05 116.25 27.3M
2022-12-13 113.05 116.15 111.50 113.90 17.7M
2022-12-12 113.30 113.55 110.55 112.75 34.9M
2022-12-09 113.00 113.80 112.05 113.55 12.9M
2022-12-08 115.90 116.45 112.25 112.55 29.5M
2022-12-07 120.05 120.30 116.85 116.90 20.4M
2022-12-06 121.20 121.36 118.65 120.30 54.5M
2022-12-05 120.80 121.79 120.60 120.95 10.8M
2022-12-02 120.45 121.33 118.70 120.70 15.1M
2022-12-01 122.10 124.10 119.53 120.55 27.2M
2022-11-30 124.30 124.50 121.40 121.40 41.6M
2022-11-29 123.20 124.20 122.30 122.85 19.3M
2022-11-28 127.20 127.80 123.15 123.80 17.6M
2022-11-25 126.25 128.00 125.43 126.90 9.5M
2022-11-24 124.80 127.10 123.70 126.15 7.9M
2022-11-23 125.40 125.95 124.19 124.75 9.8M
2022-11-22 122.60 125.10 122.60 124.80 51.1M
2022-11-21 122.40 124.60 120.67 123.75 11.6M
2022-11-18 120.50 122.85 120.17 122.80 15.4M
2022-11-17 121.20 121.30 118.43 120.05 9.1M
2022-11-16 122.65 122.89 119.55 120.85 14.5M
2022-11-15 124.70 126.00 122.40 122.75 16.1M
2022-11-14 121.05 125.60 120.30 124.95 22.7M
2022-11-11 119.45 120.35 117.45 119.80 21.3M
2022-11-10 115.30 122.05 115.30 120.35 18.2M
2022-11-09 117.10 118.40 114.25 115.85 15.3M
2022-11-08 115.40 117.45 114.84 117.45 55.2M
2022-11-07 115.00 117.05 113.80 115.20 18.3M
2022-11-04 117.15 118.33 114.00 114.10 33.0M
2022-11-03 122.45 124.78 113.95 116.40 43.3M
2022-11-02 129.75 129.75 127.62 127.75 23.7M
2022-11-01 130.10 131.41 127.70 128.90 11.7M
2022-10-31 127.35 130.05 127.35 129.80 34.9M
2022-10-28 125.05 127.25 125.05 126.65 12.3M
2022-10-27 126.80 127.40 125.25 126.45 7.7M
2022-10-26 125.50 127.25 125.50 126.40 56.0M
2022-10-25 127.00 127.55 124.32 125.70 9.8M
2022-10-24 125.35 127.00 123.69 125.90 8.3M
2022-10-21 125.80 125.95 123.35 123.55 15.2M
2022-10-20 127.55 127.90 123.40 125.45 17.2M
2022-10-19 126.90 128.60 125.25 127.70 12.5M
2022-10-18 126.10 127.01 124.97 126.70 13.6M
2022-10-17 123.50 126.00 122.40 124.95 11.9M
2022-10-14 122.15 124.05 120.75 122.65 13.9M
2022-10-13 119.00 123.85 117.05 120.80 24.2M
2022-10-12 123.70 123.85 119.25 119.50 26.8M
2022-10-11 125.15 125.15 122.85 123.80 9.1M
2022-10-10 123.15 126.89 123.15 125.75 9.1M
2022-10-07 124.60 126.20 123.94 124.00 11.2M
2022-10-06 126.60 127.47 124.65 124.65 13.3M
2022-10-05 129.30 129.45 125.25 126.35 12.8M
2022-10-04 127.95 131.05 127.70 129.40 14.6M
2022-10-03 121.55 128.04 120.65 126.70 31.6M
2022-09-30 120.05 123.95 120.05 121.35 26.9M
2022-09-29 126.10 127.15 120.80 121.50 24.1M
2022-09-28 125.30 127.75 122.50 127.45 28.2M
2022-09-27 127.70 128.65 125.23 125.55 17.0M
2022-09-26 130.05 130.05 125.85 127.70 22.8M
2022-09-23 135.20 135.79 129.15 129.85 15.0M
2022-09-22 135.30 135.30 133.48 134.50 10.3M
2022-09-21 136.55 137.40 134.03 135.05 14.1M
2022-09-20 139.60 141.35 136.55 136.95 14.2M
2022-09-16 139.50 141.20 139.05 139.05 32.6M
2022-09-15 142.85 143.15 139.80 141.10 13.2M
2022-09-14 141.70 142.80 139.75 140.45 47.1M
2022-09-13 146.05 147.80 142.74 142.75 40.0M
2022-09-12 140.65 144.75 140.10 144.50 34.5M
2022-09-09 137.95 141.35 137.05 140.10 20.1M
2022-09-08 141.65 141.94 138.30 139.25 27.3M
2022-09-07 141.55 142.40 140.50 141.95 20.8M
2022-09-06 142.05 143.75 140.65 142.15 19.9M
2022-09-05 145.50 145.50 142.25 144.65 20.9M
2022-09-02 145.70 147.20 144.15 146.45 21.3M
2022-09-01 150.80 151.20 145.10 146.05 18.4M
2022-08-31 152.25 152.25 149.60 150.70 18.5M
2022-08-30 150.80 153.70 150.62 151.85 75.6M
2022-08-26 152.85 153.65 151.25 151.45 9.6M
2022-08-25 153.95 154.60 152.14 152.70 8.2M
2022-08-24 156.90 157.30 153.25 153.70 16.3M
2022-08-23 158.50 160.50 156.59 157.10 11.1M
2022-08-22 157.15 158.25 155.87 156.30 10.5M
2022-08-19 157.85 158.85 156.55 157.25 11.2M
2022-08-18 157.40 159.00 156.40 157.25 7.1M
2022-08-17 162.70 163.00 156.95 157.10 9.5M
2022-08-16 158.00 165.76 158.00 160.75 13.2M
2022-08-15 158.80 158.95 156.70 157.60 7.4M
2022-08-12 158.35 159.70 157.14 157.90 10.0M
2022-08-11 159.75 161.00 156.55 158.00 16.6M
2022-08-10 161.00 161.50 157.95 158.75 24.6M
2022-08-09 158.85 161.70 157.90 160.95 11.6M
2022-08-08 160.75 161.75 158.39 159.20 13.7M
2022-08-05 156.15 160.35 155.20 159.55 15.9M
2022-08-04 155.85 157.30 153.97 156.20 19.9M
2022-08-03 160.20 164.00 159.60 161.50 48.7M
2022-08-02 158.50 162.31 158.50 160.85 22.9M
2022-08-01 161.95 163.95 159.79 160.15 17.2M
2022-07-29 162.55 165.10 154.75 161.80 41.4M
2022-07-28 171.90 174.95 158.65 161.85 42.2M
2022-07-27 176.95 177.70 174.28 176.10 20.2M
2022-07-26 180.00 180.64 176.80 176.80 13.9M
2022-07-25 177.80 182.85 177.80 180.15 19.7M
2022-07-22 181.05 182.58 177.20 177.20 23.9M
2022-07-21 179.75 182.18 178.70 181.05 17.7M
2022-07-20 182.20 185.05 178.30 179.65 19.4M
2022-07-19 178.30 181.45 177.15 181.45 15.2M
2022-07-18 174.30 181.75 171.60 178.80 38.5M
2022-07-15 191.10 192.96 174.55 175.65 43.3M
2022-07-14 192.10 193.60 189.65 190.20 28.5M
2022-07-13 196.05 196.40 191.22 193.35 16.0M
2022-07-12 192.20 196.60 191.85 196.60 15.3M
2022-07-11 191.40 195.40 190.77 192.60 12.7M
2022-07-08 191.60 193.90 189.60 193.40 11.9M
2022-07-07 190.60 193.60 188.95 190.80 19.3M
2022-07-06 192.00 196.30 189.20 189.20 28.8M
2022-07-05 191.45 192.05 187.50 189.15 30.3M
2022-07-04 188.95 191.77 187.61 190.40 12.6M
2022-07-01 186.05 186.50 183.03 185.35 13.5M
2022-06-30 190.75 192.55 184.80 186.30 19.7M
2022-06-29 192.40 194.90 190.65 191.65 51.0M
2022-06-28 186.65 192.91 185.75 192.30 23.3M
2022-06-27 189.10 190.60 182.30 184.95 20.2M
2022-06-24 184.55 188.85 184.35 188.50 20.6M
2022-06-23 181.90 186.70 181.66 185.15 17.0M
2022-06-22 187.00 187.85 179.60 181.55 21.2M
2022-06-21 187.80 190.80 186.35 186.35 16.3M
2022-06-20 182.00 188.55 181.45 188.45 17.2M
2022-06-17 180.70 182.10 178.55 180.20 64.1M
2022-06-16 182.95 184.00 180.00 180.00 17.2M
2022-06-15 180.20 183.75 179.00 182.20 15.9M
2022-06-14 179.95 183.30 178.90 179.65 18.3M
2022-06-13 174.60 181.10 174.60 179.50 15.3M
2022-06-10 182.05 182.05 176.56 178.15 20.4M
2022-06-09 180.65 182.80 179.95 181.25 10.4M
2022-06-08 182.50 182.50 178.86 181.20 21.6M
2022-06-07 185.10 185.64 179.60 180.40 58.8M
2022-06-06 185.15 187.90 183.30 184.90 50.2M
2022-06-01 187.90 190.30 186.15 187.60 17.8M
2022-05-31 182.40 191.25 181.75 187.25 195.9M
2022-05-30 184.55 185.70 182.50 183.95 13.6M
2022-05-27 185.65 186.70 184.10 184.25 19.3M
2022-05-26 182.70 185.75 179.06 185.55 29.9M
2022-05-25 191.00 193.20 187.70 189.90 18.2M
2022-05-24 186.60 191.15 185.90 190.55 17.4M
2022-05-23 186.35 187.65 184.50 187.55 21.5M
2022-05-20 180.35 185.00 178.35 185.00 19.4M
2022-05-19 178.60 180.50 177.00 179.60 23.6M
2022-05-18 182.35 183.05 180.25 180.80 15.6M
2022-05-17 181.85 184.27 178.55 182.50 16.7M
2022-05-16 179.90 184.85 179.50 181.25 22.0M
2022-05-13 175.70 180.60 172.00 180.60 47.3M
2022-05-12 174.75 184.25 173.16 178.15 29.1M
2022-05-11 174.40 176.90 172.55 176.45 45.2M
2022-05-10 174.20 176.10 172.30 173.90 18.0M
2022-05-09 175.15 176.50 173.35 173.55 14.0M
2022-05-06 181.60 182.08 174.75 175.70 20.8M
2022-05-05 187.15 188.85 181.80 182.30 12.4M
2022-05-04 183.70 185.30 180.75 184.45 14.1M
2022-05-03 176.25 184.05 175.80 183.30 16.2M
2022-04-29 179.85 180.95 175.25 177.35 22.9M
2022-04-28 181.15 182.10 178.35 179.30 16.0M
2022-04-27 183.45 183.45 178.65 181.40 25.5M
2022-04-26 189.45 191.40 181.50 183.00 24.7M
2022-04-25 183.00 190.05 182.85 188.20 37.1M
2022-04-22 186.95 189.40 185.48 186.40 9.1M
2022-04-21 185.85 190.15 185.55 188.35 12.7M
2022-04-20 185.85 186.70 183.91 186.15 10.3M
2022-04-19 186.90 188.20 184.38 185.85 12.1M
2022-04-14 189.20 189.20 184.61 187.10 14.6M
2022-04-13 193.10 194.20 189.00 189.00 12.0M
2022-04-12 190.85 193.80 190.00 193.70 16.4M
2022-04-11 191.00 192.80 190.60 192.50 16.2M
2022-04-08 189.95 192.70 188.85 191.00 12.9M
2022-04-07 185.50 191.15 185.45 188.45 21.2M
2022-04-06 183.70 186.60 182.40 186.15 62.9M
2022-04-05 182.50 184.65 181.60 184.65 17.6M
2022-04-04 184.70 185.06 181.35 182.65 33.4M
2022-04-01 183.30 183.80 179.85 183.80 17.4M
2022-03-31 188.35 188.35 181.70 182.20 18.8M
2022-03-30 190.10 190.45 185.50 187.30 14.5M
2022-03-29 188.00 190.95 186.91 188.80 14.2M
2022-03-28 186.50 187.95 185.70 187.00 18.4M
2022-03-25 184.50 185.80 183.08 185.80 9.1M
2022-03-24 182.70 186.45 181.55 184.75 14.0M
2022-03-23 185.00 185.70 181.65 181.95 11.9M
2022-03-22 182.45 184.85 181.75 184.30 25.9M
2022-03-21 178.65 183.10 178.25 181.50 12.1M
2022-03-18 178.30 179.79 175.65 177.95 75.2M
2022-03-17 180.10 181.15 176.01 179.85 13.3M
2022-03-16 180.00 180.34 176.20 178.45 22.6M
2022-03-15 174.95 177.95 173.50 177.95 22.1M
2022-03-14 172.95 177.05 172.24 175.20 12.5M
2022-03-11 171.70 175.70 167.82 171.60 16.3M
2022-03-10 171.30 172.60 168.30 170.65 17.4M
2022-03-09 168.05 171.05 166.35 171.05 20.8M
2022-03-08 162.70 166.20 161.25 163.30 24.6M
2022-03-07 162.20 166.85 153.70 163.85 125.8M
2022-03-04 179.55 180.75 166.68 167.45 32.1M
2022-03-03 182.70 183.90 179.55 180.60 19.4M
2022-03-02 185.52 185.52 177.15 183.45 32.7M
2022-03-01 188.60 191.75 183.55 183.55 17.4M
2022-02-28 188.70 190.78 182.10 186.25 24.2M
2022-02-25 188.75 193.35 185.70 191.60 23.3M
2022-02-24 191.10 193.15 185.15 187.80 26.7M
2022-02-23 194.90 199.25 192.59 197.00 65.6M
2022-02-22 189.85 195.75 188.08 194.55 24.4M
2022-02-21 196.95 198.25 191.10 192.65 33.8M
2022-02-18 194.40 199.75 193.16 197.35 19.0M
2022-02-17 200.60 201.40 194.75 195.15 19.3M
2022-02-16 197.35 201.00 197.02 200.90 17.5M
2022-02-15 191.75 199.10 191.45 197.80 14.5M
2022-02-14 196.65 197.20 190.15 192.70 32.1M
2022-02-11 197.95 200.98 195.65 198.70 22.8M
2022-02-10 198.50 199.85 193.60 198.50 73.5M
2022-02-09 198.65 199.85 196.60 198.50 20.2M
2022-02-08 194.80 198.35 193.59 197.45 23.7M
2022-02-07 193.05 194.80 188.45 193.15 32.4M
2022-02-04 190.25 192.50 187.45 192.45 20.4M
2022-02-03 188.80 190.60 182.05 186.05 40.0M
2022-02-02 192.30 196.95 192.20 195.50 19.2M
2022-02-01 196.20 196.20 192.05 192.60 16.0M
2022-01-31 198.65 198.65 190.35 195.55 26.9M
2022-01-28 193.50 197.49 193.48 197.00 42.2M
2022-01-27 189.05 195.60 188.50 193.55 32.8M
2022-01-26 190.00 195.17 188.80 191.55 23.7M
2022-01-25 188.25 192.24 186.90 190.00 29.8M
2022-01-24 188.75 193.60 184.65 186.10 32.0M
2022-01-21 187.20 190.18 186.52 188.75 26.2M
2022-01-20 190.20 191.75 187.20 189.50 28.2M
2022-01-19 186.10 191.29 185.75 189.90 25.0M
2022-01-18 182.15 189.20 182.10 186.60 24.3M
2022-01-17 180.00 183.35 179.85 181.05 14.9M
2022-01-14 177.65 181.50 177.00 179.60 18.0M
2022-01-13 174.50 178.35 173.35 178.15 24.2M
2022-01-12 176.20 177.05 173.30 174.65 15.5M
2022-01-11 177.70 178.35 175.55 177.15 15.6M
2022-01-10 176.00 179.42 174.05 177.80 79.6M
2022-01-07 175.15 176.05 171.95 176.05 17.8M
2022-01-06 173.60 177.72 172.09 175.55 22.8M
2022-01-05 173.05 175.75 172.56 175.75 17.9M
2022-01-04 167.55 174.30 167.55 172.65 19.7M