环球烟草

UVV
🏛️ 德国 →
47.06
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 49.18 49.18 49.18 49.18 0.0M
2022-12-29 49.74 49.84 49.51 49.51 0.0M
2022-12-27 50.66 50.94 50.54 50.94 0.0M
2022-12-23 50.12 50.50 50.12 50.50 0.0M
2022-12-22 50.00 50.22 49.96 49.96 0.0M
2022-12-21 50.58 50.58 50.58 50.58 0.0M
2022-12-20 50.14 50.24 50.14 50.24 0.0M
2022-12-19 49.80 50.18 49.80 50.18 0.0M
2022-12-16 49.86 49.86 49.86 49.86 0.0M
2022-12-15 50.04 50.04 49.75 49.95 0.0M
2022-12-14 50.68 50.86 50.54 50.54 0.0M
2022-12-13 50.80 50.80 50.80 50.80 0.0M
2022-12-12 52.08 52.08 50.00 50.00 0.0M
2022-12-08 52.40 52.40 52.40 52.40 0.0M
2022-12-07 52.86 52.86 52.86 52.86 0.0M
2022-12-06 53.74 53.74 53.74 53.74 0.0M
2022-12-05 53.46 53.52 53.24 53.52 0.0M
2022-12-02 54.38 54.44 54.38 54.44 0.0M
2022-12-01 54.70 54.70 54.54 54.54 0.0M
2022-11-30 54.34 54.34 54.34 54.34 0.0M
2022-11-29 54.48 54.48 54.48 54.48 0.0M
2022-11-28 55.00 55.00 54.40 54.58 0.0M
2022-11-24 54.86 54.86 54.86 54.86 0.0M
2022-11-23 55.34 55.34 54.70 54.70 0.0M
2022-11-21 54.62 55.18 54.62 55.18 0.0M
2022-11-18 54.36 54.36 54.36 54.36 0.0M
2022-11-15 53.28 53.58 53.24 53.24 0.0M
2022-11-14 53.86 54.00 53.86 54.00 0.0M
2022-11-11 53.82 53.82 53.48 53.58 0.0M
2022-11-10 54.38 54.38 54.22 54.22 0.0M
2022-11-09 54.08 54.36 53.86 54.18 0.0M
2022-11-08 54.50 54.62 53.82 53.82 0.0M
2022-11-07 54.34 54.78 54.14 54.78 0.0M
2022-11-04 53.22 54.24 53.22 54.24 0.0M
2022-11-02 51.36 51.52 51.20 51.20 0.0M
2022-11-01 51.54 51.54 51.54 51.54 0.0M
2022-10-31 50.68 51.34 50.52 51.34 0.0M
2022-10-28 49.16 49.16 49.16 49.16 0.0M
2022-10-27 48.23 49.31 48.23 49.31 0.0M
2022-10-26 48.29 48.64 48.29 48.64 0.0M
2022-10-25 48.00 48.00 48.00 48.00 0.0M
2022-10-24 47.27 47.61 47.27 47.56 0.0M
2022-10-21 47.39 47.39 47.37 47.37 0.0M
2022-10-20 48.17 48.17 48.13 48.13 0.0M
2022-10-19 47.80 47.80 47.80 47.80 0.0M
2022-10-18 48.81 48.81 47.90 47.90 0.0M
2022-10-17 48.43 48.43 47.81 47.81 0.0M
2022-10-14 48.18 48.41 48.18 48.41 0.0M
2022-10-13 46.96 46.96 46.96 46.96 0.0M
2022-10-12 46.31 46.31 46.31 46.31 0.0M
2022-10-11 45.57 46.08 45.57 46.08 0.0M
2022-10-10 45.65 46.04 45.65 46.04 0.0M
2022-10-07 45.71 45.71 45.12 45.12 0.0M
2022-10-06 46.94 46.94 45.42 45.63 0.0M
2022-10-05 47.69 47.93 47.69 47.93 0.0M
2022-10-04 47.79 47.79 47.48 47.48 0.0M
2022-10-03 46.95 47.96 46.95 47.96 0.0M
2022-09-29 47.50 47.56 47.49 47.49 0.0M
2022-09-28 48.35 48.63 48.33 48.63 0.0M
2022-09-26 48.61 48.61 48.35 48.46 0.0M
2022-09-23 49.76 49.76 48.75 48.75 0.0M
2022-09-22 49.88 49.96 49.88 49.96 0.0M
2022-09-20 49.50 49.50 49.50 49.50 0.0M
2022-09-16 49.15 49.15 49.15 49.15 0.0M
2022-09-14 48.94 49.20 48.94 49.20 0.0M
2022-09-13 50.92 50.92 49.73 49.73 0.0M
2022-09-12 50.10 50.28 50.10 50.28 0.0M
2022-09-09 49.40 49.40 49.40 49.40 0.0M
2022-09-08 49.61 49.61 49.61 49.61 0.0M
2022-09-07 49.72 49.84 49.23 49.23 0.0M
2022-09-06 51.08 51.08 49.84 49.84 0.0M
2022-09-05 51.06 51.06 51.06 51.06 0.0M
2022-09-02 51.12 51.12 51.06 51.06 0.0M
2022-08-30 51.74 52.00 51.00 51.00 0.0M
2022-08-29 51.82 51.94 51.72 51.72 0.0M
2022-08-26 52.72 52.72 52.32 52.32 0.0M
2022-08-25 52.00 52.36 52.00 52.36 0.0M
2022-08-24 52.50 52.50 52.50 52.50 0.0M
2022-08-23 53.16 53.16 52.70 52.70 0.0M
2022-08-22 52.52 52.52 52.50 52.52 0.0M
2022-08-18 52.18 52.18 52.18 52.18 0.0M
2022-08-16 52.34 52.34 52.04 52.04 0.0M
2022-08-15 51.72 52.42 51.72 52.42 0.0M
2022-08-12 51.10 51.46 51.10 51.46 0.0M
2022-08-11 50.12 50.12 50.12 50.12 0.0M
2022-08-10 50.20 50.20 49.98 50.14 0.0M
2022-08-09 50.84 50.84 50.68 50.68 0.0M
2022-08-08 51.52 51.52 51.04 51.20 0.0M
2022-08-05 50.66 50.66 50.66 50.66 0.0M
2022-08-04 50.52 50.94 50.16 50.94 0.0M
2022-08-03 54.10 54.10 54.10 54.10 0.0M
2022-08-02 54.98 54.98 54.98 54.98 0.0M
2022-07-29 54.98 54.98 54.60 54.60 0.0M
2022-07-28 54.90 55.26 54.90 55.26 0.0M
2022-07-27 55.72 55.72 55.72 55.72 0.0M
2022-07-25 54.64 54.64 54.24 54.24 0.0M
2022-07-22 54.12 54.28 54.02 54.02 0.0M
2022-07-21 53.66 53.88 53.66 53.88 0.0M
2022-07-18 53.52 53.52 53.52 53.52 0.0M
2022-07-14 53.34 53.34 53.34 53.34 0.0M
2022-07-13 54.20 54.40 54.16 54.40 0.0M
2022-07-12 53.68 54.50 53.68 54.50 0.0M
2022-07-11 52.00 53.38 52.00 53.22 0.0M
2022-07-08 57.30 57.30 52.60 52.60 0.0M
2022-07-07 58.52 58.52 58.52 58.52 0.0M
2022-07-06 58.74 58.74 58.48 58.48 0.0M
2022-07-05 58.22 58.84 58.22 58.40 0.0M
2022-07-04 58.14 58.14 58.14 58.14 0.0M
2022-06-30 57.48 57.48 57.48 57.48 0.0M
2022-06-29 57.60 58.08 57.60 58.08 0.0M
2022-06-27 56.18 57.62 55.80 57.62 0.0M
2022-06-24 55.48 56.28 55.48 56.28 0.0M
2022-06-23 55.00 55.00 55.00 55.00 0.0M
2022-06-22 54.46 54.46 54.46 54.46 0.0M
2022-06-21 55.08 55.64 55.08 55.64 0.0M
2022-06-16 53.30 54.00 53.30 54.00 0.0M
2022-06-14 54.38 54.38 54.18 54.18 0.0M
2022-06-13 55.54 55.54 54.22 54.22 0.0M
2022-06-09 57.14 57.14 57.14 57.14 0.0M
2022-06-08 58.98 58.98 57.22 57.44 0.0M
2022-06-07 58.22 58.96 58.22 58.96 0.0M
2022-06-06 59.04 59.14 59.04 59.14 0.0M
2022-06-02 59.42 59.58 59.16 59.34 0.0M
2022-06-01 59.74 59.74 58.44 59.22 0.0M
2022-05-31 58.90 59.60 58.90 59.60 0.0M
2022-05-30 59.18 59.18 59.18 59.18 0.0M
2022-05-27 58.64 58.64 58.64 58.64 0.0M
2022-05-25 57.76 57.76 57.76 57.76 0.0M
2022-05-24 56.70 57.22 56.70 57.22 0.0M
2022-05-23 56.44 56.44 56.44 56.44 0.0M
2022-05-20 57.32 57.32 57.32 57.32 0.0M
2022-05-18 59.04 60.06 58.72 60.06 0.0M
2022-05-17 58.86 59.32 58.50 59.32 0.0M
2022-05-16 57.68 57.78 57.68 57.78 0.0M
2022-05-13 57.22 57.22 57.22 57.22 0.0M
2022-05-12 56.18 56.18 56.18 56.18 0.0M
2022-05-11 55.48 55.48 55.48 55.48 0.0M
2022-05-10 54.64 54.64 54.44 54.44 0.0M
2022-05-09 54.32 54.32 54.32 54.32 0.0M
2022-05-06 54.20 54.20 54.20 54.20 0.0M
2022-05-05 54.78 54.78 54.78 54.78 0.0M
2022-05-02 54.74 54.74 54.74 54.74 0.0M
2022-04-28 55.60 55.60 55.60 55.60 0.0M
2022-04-25 55.50 55.50 55.32 55.32 0.0M
2022-04-22 56.00 56.02 55.88 55.88 0.0M
2022-04-21 55.44 56.66 55.44 56.66 0.0M
2022-04-20 55.62 55.62 55.52 55.52 0.0M
2022-04-19 54.54 54.54 54.54 54.54 0.0M
2022-04-14 53.74 53.74 53.72 53.72 0.0M
2022-04-12 52.86 52.86 52.86 52.86 0.0M
2022-04-11 53.08 53.54 53.08 53.54 0.0M
2022-04-08 54.92 54.92 54.92 54.92 0.0M
2022-04-07 54.16 54.62 54.16 54.62 0.0M
2022-04-05 53.40 53.90 53.40 53.90 0.0M
2022-04-04 53.64 53.64 52.94 53.12 0.0M
2022-04-01 52.96 53.50 52.68 52.68 0.0M
2022-03-31 51.55 51.75 51.55 51.75 0.0M
2022-03-30 51.05 51.05 50.85 50.85 0.0M
2022-03-29 52.00 52.00 51.05 51.25 0.0M
2022-03-28 52.50 52.50 51.75 51.75 0.0M
2022-03-23 50.55 50.55 50.55 50.55 0.0M
2022-03-21 49.98 50.70 49.98 50.70 0.0M
2022-03-18 49.64 50.30 49.64 50.30 0.0M
2022-03-16 49.32 49.32 48.84 48.84 0.0M
2022-03-15 49.58 50.30 49.58 50.30 0.0M
2022-03-14 50.70 50.70 49.70 49.70 0.0M
2022-03-11 50.80 50.80 50.80 50.80 0.0M
2022-03-10 50.65 50.65 50.65 50.65 0.0M
2022-03-09 51.05 51.05 50.35 50.35 0.0M
2022-03-08 52.00 52.00 51.15 51.15 0.0M
2022-03-07 52.30 52.75 51.95 52.10 0.0M
2022-03-04 51.70 51.70 51.70 51.70 0.0M
2022-03-03 51.05 51.30 51.05 51.30 0.0M
2022-03-02 49.88 50.05 49.88 50.05 0.0M
2022-03-01 48.58 48.58 48.58 48.58 0.0M
2022-02-28 48.18 48.80 47.44 47.76 0.0M
2022-02-24 46.82 47.52 46.82 47.12 0.0M
2022-02-23 47.60 47.60 47.60 47.60 0.0M
2022-02-22 48.00 48.06 48.00 48.06 0.0M
2022-02-21 48.54 48.54 48.54 48.54 0.0M
2022-02-18 48.24 48.48 48.24 48.48 0.0M
2022-02-16 47.46 47.46 47.46 47.46 0.0M
2022-02-15 47.18 47.92 46.98 47.04 0.0M
2022-02-14 46.32 47.22 46.32 47.22 0.0M
2022-02-11 44.44 45.74 44.44 45.74 0.0M
2022-02-10 44.18 44.18 44.18 44.18 0.0M
2022-02-09 44.92 44.96 43.84 43.84 0.0M
2022-02-07 44.78 44.94 44.76 44.94 0.0M
2022-02-04 44.40 44.40 44.40 44.40 0.0M
2022-02-03 47.48 47.48 44.48 44.98 0.0M
2022-02-02 47.98 47.98 47.54 47.76 0.0M
2022-02-01 47.84 47.84 47.84 47.84 0.0M
2022-01-31 49.22 49.22 48.02 48.02 0.0M
2022-01-28 48.72 48.72 48.72 48.72 0.0M
2022-01-27 49.14 49.28 49.14 49.28 0.0M
2022-01-25 48.34 48.34 48.34 48.34 0.0M
2022-01-24 49.50 49.50 48.82 49.00 0.0M
2022-01-21 49.16 50.00 49.16 50.00 0.0M
2022-01-20 49.68 49.68 49.38 49.38 0.0M
2022-01-19 49.48 49.58 49.48 49.58 0.0M
2022-01-18 50.60 50.60 50.15 50.15 0.0M
2022-01-17 49.98 49.98 49.98 49.98 0.0M
2022-01-14 49.76 49.76 49.76 49.76 0.0M
2022-01-13 48.80 49.06 48.80 49.06 0.0M
2022-01-12 48.86 48.86 48.54 48.54 0.0M
2022-01-10 49.96 49.96 49.72 49.72 0.0M
2022-01-07 50.25 50.25 50.25 50.25 0.0M
2022-01-06 50.20 50.25 50.15 50.25 0.0M
2022-01-05 50.50 50.50 50.50 50.50 0.0M
2022-01-04 49.94 50.25 49.94 50.25 0.0M
2022-01-03 48.50 49.56 48.36 49.56 0.0M