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
2023-12-29 122.65 123.90 122.20 123.60 8.0M
2023-12-28 124.15 124.80 122.70 122.95 9.1M
2023-12-27 127.25 127.75 125.05 126.10 13.0M
2023-12-22 125.90 127.51 125.85 127.30 5.7M
2023-12-21 126.00 127.75 125.20 126.30 17.1M
2023-12-20 122.80 126.99 122.80 126.05 19.1M
2023-12-19 123.90 125.85 123.35 123.55 32.3M
2023-12-18 125.75 127.35 122.95 124.65 36.8M
2023-12-15 128.40 130.00 124.90 125.00 35.5M
2023-12-14 129.15 132.20 127.60 128.45 34.0M
2023-12-13 127.15 127.65 123.20 126.10 72.8M
2023-12-12 127.20 132.15 123.30 126.20 41.2M
2023-12-11 132.30 133.40 131.00 131.35 43.8M
2023-12-08 135.25 135.60 132.00 132.15 26.4M
2023-12-07 136.60 138.50 131.45 134.40 39.5M
2023-12-06 131.80 136.85 129.45 136.65 60.6M
2023-12-05 124.10 131.03 124.10 130.25 32.7M
2023-12-04 124.70 126.75 122.90 126.10 17.7M
2023-12-01 123.40 123.95 122.10 123.65 12.0M
2023-11-30 123.10 123.86 121.60 122.90 30.7M
2023-11-29 122.35 122.75 121.09 122.55 8.9M
2023-11-28 123.80 123.80 121.10 122.15 16.6M
2023-11-27 122.05 123.55 122.00 123.50 14.2M
2023-11-24 122.05 123.60 119.05 122.25 40.7M
2023-11-23 123.15 125.00 121.60 122.65 16.6M
2023-11-22 118.60 126.00 115.00 122.45 23.0M
2023-11-21 118.40 120.15 117.45 118.05 12.1M
2023-11-20 119.70 119.85 118.31 119.20 7.6M
2023-11-17 117.45 119.50 117.45 118.90 11.7M
2023-11-16 119.10 120.44 118.00 118.00 25.3M
2023-11-15 119.05 121.70 119.00 119.50 17.0M
2023-11-14 122.60 126.25 119.55 119.55 92.7M
2023-11-13 120.75 123.90 120.75 122.95 10.6M
2023-11-10 123.90 123.90 120.65 121.50 10.5M
2023-11-09 120.95 123.35 120.70 122.85 8.9M
2023-11-08 123.35 123.35 121.20 121.55 14.7M
2023-11-07 123.85 125.60 123.10 124.05 13.7M
2023-11-06 124.00 125.20 122.80 124.20 44.1M
2023-11-03 118.70 124.15 116.25 124.15 30.7M
2023-11-02 114.00 122.05 113.40 117.45 40.3M
2023-11-01 113.10 113.45 111.00 111.10 32.5M
2023-10-31 112.70 113.45 112.35 112.75 11.8M
2023-10-30 111.25 113.25 110.90 112.55 9.9M
2023-10-27 111.10 112.95 110.65 110.65 12.3M
2023-10-26 110.65 112.25 110.25 111.25 8.4M
2023-10-25 111.90 113.20 110.25 111.65 42.9M
2023-10-24 109.40 113.50 109.40 112.25 16.0M
2023-10-23 113.90 114.75 110.70 110.70 16.2M
2023-10-20 115.00 116.70 113.20 113.95 23.1M
2023-10-19 118.00 118.05 115.70 116.05 11.0M
2023-10-18 117.20 119.60 116.70 118.30 102.2M
2023-10-17 119.85 121.05 116.75 117.35 19.9M
2023-10-16 119.40 120.45 118.30 119.95 8.2M
2023-10-13 118.55 119.76 118.05 118.70 13.2M
2023-10-12 119.00 120.60 117.90 118.70 10.8M
2023-10-11 117.60 120.45 117.60 119.60 15.7M
2023-10-10 116.40 119.00 116.36 118.25 32.5M
2023-10-09 113.65 115.51 113.00 115.25 12.1M
2023-10-06 115.25 116.10 111.95 113.95 9.6M
2023-10-05 113.25 114.60 112.40 114.55 12.4M
2023-10-04 112.30 114.75 112.05 113.10 24.9M
2023-10-03 115.05 115.30 112.05 113.00 26.3M
2023-10-02 117.15 118.40 115.43 115.70 9.2M
2023-09-29 114.75 117.70 114.75 116.70 16.1M
2023-09-28 116.85 116.85 114.10 115.95 17.4M
2023-09-27 117.35 117.90 116.50 117.30 31.0M
2023-09-26 115.80 117.65 115.35 117.65 11.8M
2023-09-25 119.10 119.31 115.69 116.25 20.6M
2023-09-22 119.70 121.58 119.25 119.40 18.5M
2023-09-21 120.80 121.45 119.00 120.55 14.2M
2023-09-20 116.85 122.05 116.85 121.40 20.0M
2023-09-19 118.75 119.20 115.55 116.35 14.2M
2023-09-18 116.75 118.60 115.98 118.20 52.1M
2023-09-15 119.70 119.85 116.50 117.00 113.9M
2023-09-14 117.15 119.42 116.06 118.75 18.6M
2023-09-13 116.75 118.21 116.15 117.55 36.1M
2023-09-12 113.85 116.85 113.80 116.15 16.0M
2023-09-11 111.75 113.40 111.75 113.10 12.8M
2023-09-08 114.20 114.60 112.15 112.15 11.5M
2023-09-07 113.45 114.60 112.20 114.00 11.5M
2023-09-06 114.00 114.20 111.99 114.10 8.3M
2023-09-05 113.80 114.55 112.94 114.20 8.7M
2023-09-04 115.95 115.96 114.50 114.55 5.9M
2023-09-01 116.30 117.09 115.40 115.40 11.2M
2023-08-31 114.40 115.67 114.20 115.60 48.7M
2023-08-30 116.40 116.92 114.15 114.15 21.6M
2023-08-29 113.65 116.05 113.30 116.05 17.9M
2023-08-25 112.40 113.65 112.10 112.35 8.2M
2023-08-24 114.75 115.90 112.40 112.70 11.1M
2023-08-23 112.50 114.25 112.10 114.25 17.7M
2023-08-22 112.30 113.50 112.15 112.40 142.1M
2023-08-21 111.80 113.89 111.80 112.20 12.1M
2023-08-18 112.75 113.95 111.10 112.45 12.6M
2023-08-17 112.15 113.64 111.70 113.00 10.8M
2023-08-16 113.20 113.74 112.25 112.55 45.0M
2023-08-15 114.75 115.20 113.15 113.55 12.4M
2023-08-14 115.00 115.55 114.45 115.20 19.8M
2023-08-11 114.90 116.15 114.65 115.00 17.0M
2023-08-10 114.65 115.65 114.15 115.25 12.5M
2023-08-09 113.00 115.80 112.70 113.90 20.1M
2023-08-08 113.40 113.75 111.20 112.35 18.6M
2023-08-07 113.60 114.30 112.10 113.40 12.5M
2023-08-04 114.20 115.05 112.25 114.90 13.3M
2023-08-03 112.80 115.10 111.79 113.95 152.4M
2023-08-02 121.25 121.90 118.30 118.95 50.1M
2023-08-01 121.95 124.05 121.46 122.35 13.4M
2023-07-31 124.50 124.95 121.15 122.00 18.5M
2023-07-28 123.85 125.65 123.55 124.15 32.4M
2023-07-27 127.40 131.10 121.55 123.90 27.8M
2023-07-26 123.10 126.50 122.85 126.50 20.2M
2023-07-25 126.15 126.48 123.60 124.30 10.5M
2023-07-24 123.45 127.24 123.31 125.95 9.9M
2023-07-21 126.30 126.70 123.10 123.15 17.0M
2023-07-20 125.75 127.59 124.70 125.80 14.5M
2023-07-19 123.10 127.55 122.62 125.55 21.0M
2023-07-18 122.35 122.73 120.70 121.60 24.2M
2023-07-17 123.50 125.05 123.00 123.00 46.3M
2023-07-14 123.90 125.70 123.60 124.30 12.2M
2023-07-13 125.90 126.70 124.30 124.50 12.5M
2023-07-12 122.05 126.60 122.00 125.55 16.6M
2023-07-11 122.50 122.65 120.65 122.25 8.7M
2023-07-10 122.50 124.35 120.10 122.00 17.1M
2023-07-07 121.15 123.05 120.95 122.25 10.4M
2023-07-06 123.50 124.40 120.85 121.50 21.7M
2023-07-05 125.00 125.00 123.50 124.05 48.9M
2023-07-04 124.75 125.85 124.25 125.00 90.5M
2023-07-03 123.60 124.35 122.35 124.35 14.9M
2023-06-30 123.30 124.20 122.25 122.35 23.4M
2023-06-29 124.20 124.49 121.75 122.30 20.8M
2023-06-28 123.20 125.30 121.55 123.85 27.0M
2023-06-27 122.30 125.00 121.15 123.00 24.2M
2023-06-26 128.05 128.05 125.55 127.65 18.4M
2023-06-23 129.15 165.49 126.75 127.50 24.2M
2023-06-22 130.40 131.05 128.10 129.20 12.2M
2023-06-21 133.90 134.20 130.85 131.20 16.4M
2023-06-20 134.65 136.45 133.20 135.05 9.0M
2023-06-19 135.90 137.65 133.75 135.30 9.6M
2023-06-16 134.75 137.60 134.65 136.40 34.9M
2023-06-15 136.80 136.80 133.85 134.65 24.6M
2023-06-14 139.05 141.65 135.80 136.80 35.4M
2023-06-13 144.60 144.60 140.20 140.65 17.1M
2023-06-12 147.75 147.85 143.65 143.65 9.9M
2023-06-09 147.75 149.10 146.90 147.00 8.9M
2023-06-08 150.30 150.68 146.80 147.55 11.0M
2023-06-07 143.75 150.55 143.30 149.45 15.5M
2023-06-06 144.80 145.10 141.95 144.05 9.9M
2023-06-05 145.35 148.40 144.50 145.15 10.3M
2023-06-02 149.10 150.10 140.08 143.65 23.5M
2023-06-01 145.65 149.00 145.45 148.65 16.4M
2023-05-31 145.05 149.00 143.75 146.85 29.5M
2023-05-30 144.50 147.45 144.00 145.90 8.5M
2023-05-26 145.00 145.60 143.40 144.05 13.4M
2023-05-25 149.10 149.10 144.95 145.10 16.3M
2023-05-24 148.05 150.32 147.45 148.80 16.8M
2023-05-23 147.00 150.68 147.00 148.50 127.1M
2023-05-22 145.30 149.10 145.24 147.85 268.9M
2023-05-19 142.50 146.13 139.40 144.95 17.9M
2023-05-18 135.50 144.10 133.20 140.70 60.5M
2023-05-17 150.15 150.70 147.25 148.10 18.4M
2023-05-16 153.75 154.25 149.93 150.30 17.0M
2023-05-15 153.45 154.20 152.08 153.75 13.9M
2023-05-12 152.00 153.48 151.85 152.40 6.1M
2023-05-11 154.95 155.65 151.15 152.55 14.7M
2023-05-10 154.60 155.30 153.75 154.60 11.6M
2023-05-09 156.10 156.80 153.80 154.20 13.2M
2023-05-05 153.50 155.70 153.00 155.55 11.3M
2023-05-04 155.50 155.95 152.35 152.90 19.4M
2023-05-03 156.70 157.45 155.85 155.90 13.1M
2023-05-02 158.20 160.10 156.14 156.15 14.5M
2023-04-28 158.60 159.35 156.95 158.85 13.8M
2023-04-27 152.90 158.50 152.90 158.50 15.9M
2023-04-26 153.40 154.85 151.95 153.75 19.6M
2023-04-25 153.10 153.60 152.10 153.45 13.6M
2023-04-24 155.75 156.45 152.80 153.35 24.9M
2023-04-21 154.35 157.25 154.15 155.60 20.0M
2023-04-20 158.05 159.25 155.15 155.20 13.0M
2023-04-19 159.50 161.40 157.65 157.65 16.5M
2023-04-18 159.95 160.35 157.25 160.35 17.8M
2023-04-17 157.40 159.95 156.48 158.75 15.2M
2023-04-14 156.55 158.30 156.10 156.85 15.1M
2023-04-13 155.30 156.04 153.60 155.55 15.4M
2023-04-12 153.50 156.91 152.60 154.90 16.2M
2023-04-11 150.40 153.87 150.30 152.85 56.5M
2023-04-06 145.90 150.30 145.75 149.40 14.0M
2023-04-05 145.65 149.55 144.62 145.80 19.3M
2023-04-04 147.40 148.20 143.90 144.35 14.4M
2023-04-03 146.25 148.30 145.85 147.20 12.1M
2023-03-31 144.75 147.51 144.40 145.80 16.1M
2023-03-30 141.75 144.65 141.35 144.10 12.1M
2023-03-29 140.15 142.70 139.39 141.75 14.4M
2023-03-28 140.10 140.55 138.45 139.65 9.4M
2023-03-27 140.75 140.75 138.65 139.00 13.5M
2023-03-24 138.90 139.95 137.75 139.75 15.1M
2023-03-23 141.20 141.75 138.65 139.65 14.4M
2023-03-22 140.90 142.35 138.95 141.05 31.9M
2023-03-21 142.10 143.56 140.60 141.35 18.0M
2023-03-20 136.95 141.95 134.82 140.50 13.6M
2023-03-17 145.95 146.55 136.89 137.75 53.1M
2023-03-16 146.00 147.85 143.14 146.65 30.0M
2023-03-15 144.15 147.65 140.95 143.30 28.5M
2023-03-14 142.50 144.70 140.69 143.55 16.8M
2023-03-13 148.95 149.00 140.95 142.40 19.4M
2023-03-10 148.50 149.60 145.85 148.35 20.2M
2023-03-09 146.75 147.90 145.94 147.30 8.1M
2023-03-08 146.35 146.90 143.90 146.80 16.1M
2023-03-07 148.05 149.15 146.30 146.30 30.1M
2023-03-06 145.40 149.55 145.00 148.75 16.9M
2023-03-03 142.50 145.96 142.50 144.85 18.1M
2023-03-02 139.70 143.10 138.80 141.50 18.0M
2023-03-01 139.70 141.20 139.20 140.50 11.1M
2023-02-28 140.05 141.30 139.15 139.35 20.7M
2023-02-27 137.95 142.25 137.95 141.25 13.3M
2023-02-24 138.35 139.39 137.05 137.35 9.1M
2023-02-23 140.50 142.30 136.95 137.20 11.8M
2023-02-22 139.35 141.30 138.75 140.85 13.2M
2023-02-21 142.05 142.60 138.65 139.30 18.1M
2023-02-20 142.30 143.20 141.08 142.35 10.4M
2023-02-17 141.60 144.00 141.05 142.00 42.5M
2023-02-16 139.30 143.40 139.15 142.25 22.5M
2023-02-15 139.35 139.65 136.18 138.30 16.7M
2023-02-14 135.05 140.50 134.84 138.30 25.1M
2023-02-13 133.95 136.25 132.07 134.10 21.2M
2023-02-10 134.75 136.77 133.85 136.00 24.8M
2023-02-09 137.85 139.75 132.60 133.90 24.4M
2023-02-08 133.65 139.43 133.45 138.20 22.6M
2023-02-07 130.00 134.15 129.70 133.75 22.9M
2023-02-06 133.90 134.45 129.95 130.35 28.7M
2023-02-03 131.85 135.10 130.95 134.65 28.3M
2023-02-02 121.45 132.85 118.85 132.40 34.2M
2023-02-01 125.40 125.65 122.97 123.90 19.4M
2023-01-31 127.85 128.20 124.65 124.65 34.1M
2023-01-30 130.00 130.46 126.95 128.00 45.0M
2023-01-27 130.75 130.95 128.10 129.90 12.0M
2023-01-26 129.70 130.00 128.67 129.10 16.8M
2023-01-25 131.10 131.50 127.90 129.05 12.9M
2023-01-24 130.70 131.55 128.15 131.05 16.2M
2023-01-23 130.00 130.70 129.28 130.35 11.1M
2023-01-20 127.55 130.82 126.55 129.35 12.4M
2023-01-19 128.75 128.85 124.45 127.15 22.1M
2023-01-18 132.45 132.55 128.00 128.00 19.1M
2023-01-17 130.05 132.65 129.86 132.20 72.6M
2023-01-16 127.85 130.60 126.20 130.30 15.7M
2023-01-13 129.25 129.55 127.00 127.00 13.7M
2023-01-12 126.55 129.40 126.45 128.35 20.5M
2023-01-11 125.85 128.85 125.80 126.65 86.8M
2023-01-10 127.50 128.25 124.40 125.15 14.3M
2023-01-09 130.80 130.80 126.65 128.05 26.2M
2023-01-06 125.00 127.45 123.85 126.65 33.7M
2023-01-05 121.00 123.80 120.55 123.80 28.6M
2023-01-04 115.50 120.60 114.96 120.60 14.9M
2023-01-03 113.25 115.88 112.54 114.80 11.4M