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
2023-12-29 60.80 60.80 60.80 60.80 0.0M
2023-12-28 60.00 60.50 59.90 60.50 0.0M
2023-12-27 60.20 60.50 60.00 60.50 0.0M
2023-12-22 59.50 59.50 59.50 59.50 0.0M
2023-12-21 58.70 58.70 57.70 58.20 0.0M
2023-12-20 58.10 58.70 58.10 58.70 0.0M
2023-12-19 57.00 58.50 57.00 58.50 0.0M
2023-12-18 58.00 58.00 56.70 56.70 0.0M
2023-12-15 58.10 59.00 58.00 58.00 0.0M
2023-12-14 56.80 58.00 56.40 58.00 0.0M
2023-12-13 55.90 56.00 55.20 55.20 0.0M
2023-12-12 54.90 55.70 54.90 55.70 0.0M
2023-12-11 55.80 55.90 55.70 55.70 0.0M
2023-12-08 56.10 56.10 56.00 56.00 0.0M
2023-12-07 54.70 54.90 54.70 54.90 0.0M
2023-12-06 55.60 55.90 55.60 55.90 0.0M
2023-12-05 54.80 55.70 54.70 55.70 0.0M
2023-12-04 52.80 54.60 52.80 54.60 0.0M
2023-12-01 51.70 52.50 51.30 52.50 0.0M
2023-11-30 50.80 51.70 50.80 51.70 0.0M
2023-11-28 50.90 50.90 50.50 50.50 0.0M
2023-11-27 50.60 50.60 50.60 50.60 0.0M
2023-11-24 50.50 50.50 50.50 50.50 0.0M
2023-11-23 50.60 50.60 50.50 50.50 0.0M
2023-11-22 49.70 50.30 49.70 50.30 0.0M
2023-11-21 49.20 49.20 49.20 49.20 0.0M
2023-11-20 49.35 49.35 48.85 49.10 0.0M
2023-11-16 49.55 49.55 49.50 49.50 0.0M
2023-11-15 48.95 49.00 48.95 49.00 0.0M
2023-11-14 48.80 48.80 48.40 48.40 0.0M
2023-11-10 48.25 48.25 48.25 48.25 0.0M
2023-11-09 48.45 48.45 48.00 48.00 0.0M
2023-11-08 49.05 49.05 48.25 48.25 0.0M
2023-11-07 48.05 48.05 48.05 48.05 0.0M
2023-11-06 47.10 47.85 46.55 47.85 0.0M
2023-11-03 45.60 47.10 45.60 47.10 0.0M
2023-11-02 42.55 42.55 42.55 42.55 0.0M
2023-11-01 42.55 43.05 42.55 43.05 0.0M
2023-10-31 42.45 42.45 42.45 42.45 0.0M
2023-10-24 42.10 42.50 42.10 42.25 0.0M
2023-10-23 43.15 43.30 42.30 42.30 0.0M
2023-10-20 43.45 43.45 43.30 43.40 0.0M
2023-10-19 44.10 44.10 43.90 43.90 0.0M
2023-10-17 43.80 43.80 43.80 43.80 0.0M
2023-10-16 43.55 43.70 43.50 43.50 0.0M
2023-10-13 44.05 44.05 43.75 43.75 0.0M
2023-10-11 44.85 44.85 44.60 44.60 0.0M
2023-10-10 45.00 45.00 45.00 45.00 0.0M
2023-10-09 44.00 44.60 44.00 44.60 0.0M
2023-10-06 43.80 43.85 43.80 43.85 0.0M
2023-10-05 43.95 43.95 43.95 43.95 0.0M
2023-10-04 44.70 44.85 44.50 44.55 0.0M
2023-10-03 44.55 44.55 44.45 44.45 0.0M
2023-10-02 44.85 44.90 44.55 44.55 0.0M
2023-09-29 44.60 44.60 44.60 44.60 0.0M
2023-09-28 44.50 44.80 44.50 44.80 0.0M
2023-09-27 44.75 44.75 44.75 44.75 0.0M
2023-09-26 44.95 44.95 44.95 44.95 0.0M
2023-09-25 45.15 45.15 44.95 45.15 0.0M
2023-09-22 45.50 45.50 44.95 45.00 0.0M
2023-09-21 45.00 45.00 45.00 45.00 0.0M
2023-09-20 45.00 45.00 45.00 45.00 0.0M
2023-09-19 44.45 45.05 44.45 45.05 0.0M
2023-09-15 44.90 45.00 44.90 45.00 0.0M
2023-09-14 44.55 44.70 44.55 44.70 0.0M
2023-09-13 43.75 43.75 43.75 43.75 0.0M
2023-09-12 43.75 44.15 43.75 44.15 0.0M
2023-09-11 43.60 43.95 43.60 43.80 0.0M
2023-09-08 43.40 43.40 43.40 43.40 0.0M
2023-09-07 43.25 43.55 43.20 43.30 0.0M
2023-09-06 42.75 43.35 42.55 43.35 0.0M
2023-09-05 44.40 44.40 43.00 43.00 0.0M
2023-09-04 44.05 44.45 43.90 44.45 0.0M
2023-09-01 44.30 44.30 44.00 44.10 0.0M
2023-08-31 44.20 44.20 44.20 44.20 0.0M
2023-08-30 44.25 44.30 44.00 44.25 0.0M
2023-08-29 44.20 44.20 44.15 44.15 0.0M
2023-08-28 44.30 44.75 44.30 44.75 0.0M
2023-08-25 44.30 44.30 44.30 44.30 0.0M
2023-08-23 43.85 43.85 43.85 43.85 0.0M
2023-08-22 43.40 43.50 43.35 43.50 0.0M
2023-08-21 43.45 43.45 43.45 43.45 0.0M
2023-08-18 43.75 44.05 43.75 44.05 0.0M
2023-08-17 43.35 43.35 43.35 43.35 0.0M
2023-08-16 43.55 43.60 43.50 43.50 0.0M
2023-08-15 43.45 43.45 43.30 43.30 0.0M
2023-08-14 43.55 43.65 43.55 43.65 0.0M
2023-08-11 43.30 43.30 43.30 43.30 0.0M
2023-08-10 43.95 44.05 43.50 43.50 0.0M
2023-08-09 44.35 44.35 44.05 44.05 0.0M
2023-08-08 44.65 44.65 43.85 44.35 0.0M
2023-08-07 44.75 44.85 44.75 44.75 0.0M
2023-08-04 45.35 45.45 44.60 44.60 0.0M
2023-08-03 46.15 46.15 45.65 45.65 0.0M
2023-08-02 45.75 48.00 45.00 46.20 0.0M
2023-08-01 46.10 46.30 45.90 45.90 0.0M
2023-07-31 44.95 44.95 44.95 44.95 0.0M
2023-07-28 44.70 44.85 44.70 44.85 0.0M
2023-07-27 44.00 44.05 44.00 44.05 0.0M
2023-07-26 43.85 44.10 43.85 44.10 0.0M
2023-07-25 43.80 43.80 43.60 43.75 0.0M
2023-07-24 43.70 43.85 43.65 43.75 0.0M
2023-07-21 44.15 44.15 43.70 43.70 0.0M
2023-07-20 44.10 44.10 44.10 44.10 0.0M
2023-07-19 43.60 43.60 43.35 43.40 0.0M
2023-07-18 43.95 43.95 43.95 43.95 0.0M
2023-07-17 44.15 44.15 44.10 44.10 0.0M
2023-07-14 44.45 44.45 44.05 44.05 0.0M
2023-07-13 44.75 44.85 44.45 44.45 0.0M
2023-07-12 45.30 45.30 44.95 44.95 0.0M
2023-07-11 45.25 45.30 45.25 45.30 0.0M
2023-07-07 45.70 45.80 45.05 45.05 0.0M
2023-07-06 46.25 46.40 46.20 46.40 0.0M
2023-07-05 46.15 46.50 46.15 46.50 0.0M
2023-07-04 46.35 46.35 46.35 46.35 0.0M
2023-07-03 45.90 46.45 45.80 46.45 0.0M
2023-06-30 46.35 46.35 45.90 45.90 0.0M
2023-06-28 45.90 45.90 45.40 45.40 0.0M
2023-06-26 46.35 46.35 46.10 46.10 0.0M
2023-06-23 46.30 46.30 46.15 46.15 0.0M
2023-06-22 46.40 46.40 46.15 46.15 0.0M
2023-06-21 47.25 47.25 47.05 47.05 0.0M
2023-06-20 46.80 46.80 46.25 46.25 0.0M
2023-06-19 46.35 46.35 46.35 46.35 0.0M
2023-06-16 46.30 46.30 46.30 46.30 0.0M
2023-06-15 46.65 46.65 45.95 46.00 0.0M
2023-06-14 46.85 46.85 46.70 46.70 0.0M
2023-06-13 47.00 47.00 46.70 46.70 0.0M
2023-06-12 47.65 47.65 46.40 47.05 0.0M
2023-06-09 48.75 48.75 47.65 47.65 0.0M
2023-06-08 49.60 49.60 49.50 49.50 0.0M
2023-06-07 49.00 49.00 49.00 49.00 0.0M
2023-06-02 49.05 49.05 49.05 49.05 0.0M
2023-06-01 48.35 48.65 48.25 48.55 0.0M
2023-05-31 48.70 48.70 48.70 48.70 0.0M
2023-05-30 49.65 49.65 48.40 48.45 0.0M
2023-05-26 49.95 49.95 49.90 49.90 0.0M
2023-05-25 50.00 50.00 49.60 49.60 0.0M
2023-05-24 50.10 50.50 50.10 50.50 0.0M
2023-05-23 49.50 50.50 49.50 50.50 0.0M
2023-05-22 49.05 49.05 49.05 49.05 0.0M
2023-05-19 49.10 49.20 49.10 49.20 0.0M
2023-05-18 48.45 48.45 48.45 48.45 0.0M
2023-05-17 48.00 48.60 48.00 48.60 0.0M
2023-05-16 47.95 47.95 47.75 47.75 0.0M
2023-05-15 48.20 48.25 48.10 48.25 0.0M
2023-05-12 48.00 48.00 48.00 48.00 0.0M
2023-05-11 49.05 49.05 49.00 49.00 0.0M
2023-05-10 48.75 48.85 48.75 48.85 0.0M
2023-05-08 48.95 49.10 48.95 49.10 0.0M
2023-05-05 48.25 48.25 48.25 48.25 0.0M
2023-05-04 48.15 48.15 48.15 48.15 0.0M
2023-05-03 49.20 49.20 49.20 49.20 0.0M
2023-05-02 49.95 49.95 49.60 49.75 0.0M
2023-04-28 49.45 49.55 49.45 49.55 0.0M
2023-04-27 48.60 48.60 48.60 48.60 0.0M
2023-04-26 48.90 48.90 48.35 48.55 0.0M
2023-04-25 49.05 49.05 49.05 49.05 0.0M
2023-04-24 48.90 48.90 48.75 48.75 0.0M
2023-04-21 49.35 49.35 49.25 49.25 0.0M
2023-04-20 49.65 49.65 49.35 49.35 0.0M
2023-04-19 49.85 49.85 49.85 49.85 0.0M
2023-04-17 49.15 49.60 49.15 49.55 0.0M
2023-04-14 48.90 48.90 48.90 48.90 0.0M
2023-04-13 48.30 48.35 48.15 48.15 0.0M
2023-04-12 48.25 48.25 48.25 48.25 0.0M
2023-04-11 48.20 48.55 48.00 48.55 0.0M
2023-04-06 48.00 48.95 47.60 47.60 0.0M
2023-04-05 48.45 48.45 48.35 48.40 0.0M
2023-04-04 48.85 49.05 48.10 48.10 0.0M
2023-04-03 49.15 49.15 48.75 48.75 0.0M
2023-03-31 48.24 48.24 48.24 48.24 0.0M
2023-03-30 48.13 48.23 48.00 48.23 0.0M
2023-03-29 48.14 48.14 48.14 48.14 0.0M
2023-03-28 47.86 48.29 47.86 48.09 0.0M
2023-03-27 47.89 47.95 47.89 47.95 0.0M
2023-03-23 47.55 47.55 46.45 46.52 0.0M
2023-03-20 47.24 48.28 47.18 48.28 0.0M
2023-03-17 47.61 47.61 47.35 47.35 0.0M
2023-03-16 48.76 48.94 48.76 48.94 0.0M
2023-03-15 48.13 48.13 48.09 48.09 0.0M
2023-03-14 48.50 48.50 47.74 47.74 0.0M
2023-03-13 47.12 47.12 46.62 46.62 0.0M
2023-03-10 47.63 47.63 46.67 46.67 0.0M
2023-03-09 48.12 48.12 48.12 48.12 0.0M
2023-03-07 48.07 48.51 48.01 48.01 0.0M
2023-03-06 48.47 48.47 47.66 47.66 0.0M
2023-03-03 48.54 48.71 48.29 48.71 0.0M
2023-03-02 48.00 48.80 48.00 48.60 0.0M
2023-03-01 47.82 47.82 47.68 47.68 0.0M
2023-02-28 47.98 48.10 47.65 47.65 0.0M
2023-02-27 48.82 48.82 48.00 48.00 0.0M
2023-02-23 49.27 49.28 49.27 49.28 0.0M
2023-02-21 49.64 49.64 49.64 49.64 0.0M
2023-02-20 49.84 49.84 49.84 49.84 0.0M
2023-02-17 49.91 49.91 49.67 49.67 0.0M
2023-02-16 49.83 49.95 49.83 49.95 0.0M
2023-02-15 49.13 49.23 49.13 49.23 0.0M
2023-02-14 50.20 50.20 49.60 49.60 0.0M
2023-02-13 50.08 50.08 50.08 50.08 0.0M
2023-02-10 50.02 50.02 49.63 49.63 0.0M
2023-02-09 49.03 49.03 48.81 48.81 0.0M
2023-02-07 50.84 50.84 49.68 50.10 0.0M
2023-02-06 50.80 50.80 50.80 50.80 0.0M
2023-02-03 50.46 50.46 50.36 50.36 0.0M
2023-02-02 50.08 50.08 50.08 50.08 0.0M
2023-02-01 49.95 50.42 49.86 50.22 0.0M
2023-01-31 49.92 49.92 49.92 49.92 0.0M
2023-01-30 48.27 48.31 47.80 48.11 0.0M
2023-01-27 48.60 48.60 48.38 48.38 0.0M
2023-01-26 48.53 48.53 48.47 48.47 0.0M
2023-01-25 48.96 48.96 48.60 48.60 0.0M
2023-01-24 49.15 49.26 49.07 49.07 0.0M
2023-01-23 50.00 50.28 49.82 49.82 0.0M
2023-01-19 49.51 49.95 49.40 49.95 0.0M
2023-01-18 50.30 50.30 49.37 49.37 0.0M
2023-01-17 50.04 50.46 50.04 50.46 0.0M
2023-01-13 49.36 49.47 49.03 49.47 0.0M
2023-01-12 48.73 48.73 48.73 48.73 0.0M
2023-01-11 48.95 48.95 48.42 48.42 0.0M
2023-01-10 48.10 48.42 48.10 48.42 0.0M
2023-01-09 49.75 49.75 49.65 49.65 0.0M
2023-01-06 49.83 50.10 49.83 50.10 0.0M
2023-01-05 50.20 50.62 50.20 50.62 0.0M
2023-01-04 50.20 50.46 50.20 50.46 0.0M
2023-01-03 50.46 50.46 50.46 50.46 0.0M
2023-01-02 52.90 52.90 51.50 51.50 0.0M