British American Tobacco p.l.c.（BTI）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	59.03	60.02	58.97	60.00	+3.45%	13,320,314
2026-10-15	58.48	58.77	57.62	58.00	+2.36%	8,576,882
2026-10-14	56.18	56.67	55.78	56.66	+1.81%	4,328,968
2026-10-13	56.29	56.29	55.55	55.65	+0.05%	3,706,932
2026-10-12	55.64	55.91	55.42	55.62	+0.22%	2,796,890
2026-10-09	55.40	55.64	55.33	55.50	+0.13%	2,655,921
2026-10-08	54.79	55.55	54.74	55.43	+2.84%	3,415,974
2026-10-07	53.66	54.09	53.44	53.90	+1.68%	3,558,974
2026-10-06	53.02	53.27	52.90	53.01	+0.25%	4,745,071
2026-10-05	52.56	52.93	52.06	52.88	+0.46%	4,557,695
2026-10-02	52.60	52.88	52.18	52.64	-1.03%	4,410,241
2026-10-01	54.09	54.27	53.13	53.19	-2.22%	4,563,172
2026-09-30	55.23	55.26	54.36	54.40	-0.82%	4,707,600
2026-09-29	54.93	54.95	54.32	54.85	-2.14%	6,537,600
2026-09-28	55.82	56.31	55.62	56.05	+0.75%	3,768,900
2026-09-25	55.56	55.67	55.21	55.63	-0.70%	2,961,500
2026-09-24	56.29	56.52	55.92	56.02	+0.30%	3,875,700
2026-09-23	55.31	56.41	55.18	55.85	+0.18%	6,030,000
2026-09-22	56.24	56.42	55.43	55.75	+0.00%	4,292,500
2026-09-21	56.38	56.39	55.53	55.75	-0.14%	4,992,100
2026-09-18	55.68	56.11	55.60	55.83	-0.34%	3,085,300
2026-09-17	56.17	56.41	55.71	56.02	-0.12%	3,239,800
2026-09-16	56.54	56.99	55.94	56.09	-0.76%	3,487,500
2026-09-15	56.46	57.23	56.35	56.52	-1.34%	5,423,200
2026-09-14	57.12	57.50	56.99	57.29	+3.71%	8,679,700
2026-09-11	56.03	56.14	55.05	55.24	+0.69%	9,412,800
2026-09-10	55.25	55.39	54.72	54.86	+0.98%	10,766,200
2026-09-09	55.20	55.25	54.30	54.33	-1.49%	7,929,800
2026-09-08	55.50	55.97	55.08	55.15	-0.36%	5,390,200
2026-09-04	55.62	55.87	55.34	55.35	-1.11%	4,109,500
2026-09-03	56.11	56.56	55.70	55.97	+0.52%	3,663,400
2026-09-02	55.56	55.81	55.21	55.68	-0.43%	4,786,200
2026-09-01	56.17	56.73	55.80	55.92	+0.63%	3,707,000
2026-08-31	56.25	56.25	55.56	55.57	-1.00%	3,569,200
2026-08-28	56.51	56.61	55.94	56.13	-0.27%	4,137,600
2026-08-27	56.88	56.96	56.21	56.28	-2.02%	2,781,000
2026-08-26	56.74	57.83	56.73	57.44	+1.72%	3,621,300
2026-08-25	56.28	56.53	56.05	56.47	-0.42%	9,045,700
2026-08-24	56.40	57.21	56.38	56.71	+0.89%	5,626,900
2026-08-21	56.62	56.78	56.13	56.21	-0.86%	3,542,700
2026-08-20	56.00	57.02	56.00	56.70	+1.29%	4,635,600
2026-08-19	56.03	56.21	55.66	55.98	-0.71%	3,655,500
2026-08-18	56.64	56.71	56.11	56.38	+1.17%	4,324,700
2026-08-17	56.56	56.73	55.59	55.73	-2.33%	4,295,300
2026-08-14	56.74	57.13	56.56	57.06	-0.51%	4,127,900
2026-08-13	57.30	57.67	56.95	57.35	+2.70%	4,703,100
2026-08-12	56.59	56.81	55.65	55.84	-1.71%	5,983,800
2026-08-11	57.09	57.34	56.65	56.81	-0.42%	4,146,800
2026-08-10	58.15	58.16	56.85	57.05	-3.84%	4,176,500
2026-08-07	60.03	60.11	59.31	59.33	+1.02%	2,924,600
2026-08-06	59.59	59.65	58.46	58.73	-0.91%	2,888,700
2026-08-05	59.69	59.74	58.78	59.27	+0.25%	2,833,500
2026-08-04	60.26	60.26	58.96	59.12	-0.74%	3,478,100
2026-08-03	60.83	60.96	59.47	59.56	-1.80%	3,708,200
2026-07-31	61.03	61.82	60.32	60.65	-1.69%	4,615,000
2026-07-30	61.88	62.39	60.97	61.69	-2.19%	5,076,100
2026-07-29	62.78	63.34	62.65	63.07	+1.24%	4,465,600
2026-07-28	62.02	62.81	61.89	62.30	+2.43%	5,844,000
2026-07-27	60.63	61.02	60.25	60.82	-0.23%	2,855,900
2026-07-24	60.55	61.26	60.37	60.96	+1.87%	3,046,000
2026-07-23	60.68	60.81	59.32	59.84	-3.58%	4,642,100
2026-07-22	61.49	62.82	61.49	62.06	+1.04%	2,984,200
2026-07-21	62.19	62.34	61.25	61.42	-1.71%	3,523,700
2026-07-20	63.04	63.44	62.24	62.49	-0.56%	2,459,500
2026-07-17	62.84	63.67	62.16	62.84	-0.51%	6,119,300
2026-07-16	59.45	63.32	59.33	63.16	+7.54%	9,636,800
2026-07-15	58.56	59.60	58.45	58.73	+0.91%	3,853,000
2026-07-14	59.20	59.26	58.17	58.20	-1.27%	5,033,100
2026-07-13	59.20	59.30	58.57	58.95	-1.78%	3,371,200
2026-07-10	60.02	60.18	59.74	60.02	-1.40%	2,452,600
2026-07-09	61.10	61.52	60.68	60.87	-0.85%	2,234,700
2026-07-08	61.50	61.98	61.13	61.39	-0.66%	2,910,200
2026-07-07	61.92	62.26	61.47	61.80	+0.55%	4,703,000
2026-07-06	61.69	61.77	61.03	61.46	-0.50%	2,833,100
2026-07-02	61.99	62.60	61.41	61.77	+2.00%	3,474,200
2026-07-01	61.00	61.23	60.07	60.56	-1.94%	4,718,800
2026-06-30	62.79	63.03	61.67	61.76	-1.56%	15,278,200
2026-06-29	62.42	62.77	62.01	62.74	-0.03%	3,061,600
2026-06-26	63.10	63.14	62.43	62.76	+0.45%	3,827,400
2026-06-25	61.70	62.49	61.62	62.48	+1.78%	3,957,700
2026-06-24	61.19	61.77	60.93	61.39	+1.07%	3,628,500
2026-06-23	60.36	60.94	60.17	60.74	+3.12%	3,852,300
2026-06-22	58.53	59.38	58.29	58.90	-0.02%	4,910,800
2026-06-18	58.70	58.95	58.23	58.91	-0.97%	4,803,200
2026-06-17	60.45	60.53	59.36	59.49	-3.08%	3,646,300
2026-06-16	61.58	61.97	61.06	61.38	+0.52%	4,233,900
2026-06-15	62.13	62.40	60.96	61.06	-2.02%	6,058,100
2026-06-12	61.46	62.49	61.34	62.32	+1.51%	4,971,900
2026-06-11	61.57	61.98	61.00	61.39	+0.44%	4,665,100
2026-06-10	60.55	61.31	60.52	61.12	+1.95%	2,747,900
2026-06-09	59.93	60.29	59.10	59.95	+0.44%	4,130,700
2026-06-08	60.16	60.53	59.48	59.69	-0.05%	4,582,500
2026-06-05	58.25	60.38	58.25	59.72	+3.23%	5,043,900
2026-06-04	58.45	58.61	57.75	57.85	-1.31%	4,192,800
2026-06-03	59.66	60.26	58.57	58.62	-3.04%	4,310,900
2026-06-02	59.82	60.65	59.37	60.46	-0.89%	4,106,200
2026-06-01	62.09	62.24	60.99	61.00	-1.28%	3,291,400
2026-05-29	61.90	62.00	61.36	61.79	-1.80%	3,863,000
2026-05-28	63.74	63.90	62.86	62.92	-1.75%	2,710,000
2026-05-27	64.36	64.56	63.77	64.04	-1.39%	2,604,700
2026-05-26	66.24	66.35	64.63	64.94	-0.64%	3,553,800
2026-05-22	65.11	65.72	65.07	65.36	-0.56%	2,714,000
2026-05-21	65.23	66.49	65.20	65.73	+0.66%	3,258,800
2026-05-20	66.11	66.54	65.20	65.30	-1.15%	4,033,100
2026-05-19	65.98	66.37	65.36	66.06	-0.44%	3,479,600
2026-05-18	66.54	66.66	65.73	66.35	+1.94%	3,632,400
2026-05-15	65.78	65.91	64.63	65.09	-2.41%	4,294,000
2026-05-14	66.68	67.30	66.17	66.70	+2.07%	6,088,500
2026-05-13	64.18	65.47	64.18	65.35	+2.69%	7,107,100
2026-05-12	61.91	63.68	61.39	63.64	+5.29%	7,466,200
2026-05-11	58.86	60.45	58.86	60.44	+3.71%	6,672,500
2026-05-08	58.34	58.56	57.97	58.28	+0.34%	3,670,400
2026-05-07	58.58	58.63	58.05	58.08	-2.48%	2,907,000
2026-05-06	59.71	59.98	59.46	59.56	+0.27%	2,314,600
2026-05-05	58.66	59.55	58.38	59.40	+1.80%	3,482,400
2026-05-04	58.54	59.10	58.11	58.35	-0.61%	1,772,100
2026-05-01	58.79	59.45	58.68	58.71	-0.15%	3,688,400
2026-04-30	58.36	59.00	58.30	58.80	+2.35%	3,420,400
2026-04-29	58.07	58.20	57.28	57.45	-1.74%	3,241,300
2026-04-28	57.87	58.47	57.63	58.47	+2.01%	2,802,700
2026-04-27	57.66	58.07	57.27	57.32	-1.33%	2,633,600
2026-04-24	58.96	58.96	57.95	58.09	+1.41%	3,732,400
2026-04-23	56.69	57.44	56.69	57.28	+1.98%	4,380,200
2026-04-22	55.37	56.20	55.22	56.17	+2.44%	3,868,500
2026-04-21	56.32	56.47	54.83	54.83	-3.91%	4,232,100
2026-04-20	57.05	57.29	56.90	57.06	+0.67%	3,031,500
2026-04-17	55.93	56.69	55.58	56.68	+0.96%	4,133,000
2026-04-16	56.80	57.00	56.04	56.14	-0.95%	2,868,200
2026-04-15	57.21	57.37	56.62	56.68	-1.44%	3,514,600
2026-04-14	57.65	57.90	57.26	57.51	-2.01%	4,669,700
2026-04-13	59.21	59.49	58.42	58.69	-0.20%	3,847,700
2026-04-10	59.12	59.13	58.51	58.81	-0.07%	3,599,500
2026-04-09	58.29	59.17	57.76	58.85	-1.83%	5,128,000
2026-04-08	58.29	60.00	57.83	59.95	+1.96%	4,547,000
2026-04-07	59.03	59.25	58.62	58.80	+0.15%	3,452,500
2026-04-06	58.33	58.92	58.11	58.71	+0.74%	4,260,600
2026-04-02	58.02	58.75	57.81	58.28	+0.67%	5,467,600
2026-04-01	57.91	58.14	56.06	57.89	-0.99%	6,634,900
2026-03-31	58.86	58.96	57.60	58.47	+0.36%	5,394,600
2026-03-30	58.34	58.65	57.90	58.26	+0.80%	5,430,100
2026-03-27	57.47	58.23	57.30	57.80	-0.79%	3,737,600
2026-03-26	58.43	58.77	58.12	58.26	-0.33%	4,066,600
2026-03-25	58.15	58.65	58.07	58.45	+1.19%	3,103,100
2026-03-24	57.68	58.43	57.55	57.76	-0.28%	3,778,200
2026-03-23	57.25	58.13	56.97	57.92	+0.96%	4,808,700
2026-03-20	58.62	58.79	57.18	57.37	-2.30%	5,532,700
2026-03-19	57.94	58.88	57.88	58.72	+1.08%	5,045,400
2026-03-18	59.54	60.43	57.99	58.09	-4.06%	5,420,800
2026-03-17	61.02	61.38	60.46	60.55	-0.64%	5,135,500
2026-03-16	60.85	61.63	60.77	60.94	+1.69%	4,804,400
2026-03-13	59.98	60.42	59.73	59.93	+0.07%	7,056,200
2026-03-12	59.12	60.07	58.98	59.89	+1.23%	6,979,500
2026-03-11	59.24	59.33	58.54	59.16	-0.42%	6,389,700
2026-03-10	58.83	59.95	58.79	59.41	+1.85%	3,504,100
2026-03-09	57.74	58.61	57.29	58.33	+0.79%	4,117,600
2026-03-06	57.32	57.93	56.97	57.87	-1.23%	5,398,800
2026-03-05	59.43	59.52	58.03	58.59	-3.97%	6,623,500
2026-03-04	61.25	61.43	60.52	61.01	+0.99%	5,067,500
2026-03-03	60.68	60.85	59.42	60.41	-2.75%	7,055,100
2026-03-02	62.26	62.63	61.86	62.12	-0.85%	6,496,800
2026-02-27	62.14	62.98	62.07	62.65	-0.03%	7,846,100
2026-02-26	62.47	63.03	62.45	62.67	-0.57%	4,562,000
2026-02-25	62.07	63.22	62.03	63.03	+1.81%	4,499,600
2026-02-24	62.00	62.01	60.95	61.91	-0.31%	4,498,000
2026-02-23	62.08	62.98	62.08	62.10	+0.03%	6,299,600
2026-02-20	61.93	62.30	61.52	62.08	+1.79%	5,220,800
2026-02-19	59.03	61.03	58.99	60.99	+3.60%	4,542,800
2026-02-18	59.29	59.35	58.70	58.87	-0.07%	5,158,900
2026-02-17	58.75	59.09	58.55	58.91	-0.99%	6,281,100
2026-02-13	59.60	59.99	59.09	59.50	-1.83%	6,743,200
2026-02-12	59.18	60.84	59.06	60.61	+0.46%	10,264,800
2026-02-11	60.27	61.00	60.08	60.33	+0.23%	4,325,800
2026-02-10	60.03	60.41	59.35	60.19	-1.57%	4,360,200
2026-02-09	61.80	61.86	60.69	61.15	-2.63%	5,516,600
2026-02-06	62.34	63.03	62.30	62.80	+1.36%	4,541,700
2026-02-05	61.54	62.18	61.38	61.96	+0.54%	5,187,200
2026-02-04	62.52	62.65	61.28	61.63	-0.39%	4,684,000
2026-02-03	61.11	62.04	60.95	61.87	+1.44%	5,240,900
2026-02-02	60.73	61.15	60.34	60.99	+0.51%	5,665,000
2026-01-30	60.11	60.78	59.69	60.68	+0.76%	7,095,200
2026-01-29	60.11	60.82	59.70	60.22	+0.10%	7,050,500
2026-01-28	59.62	60.21	59.59	60.16	-0.30%	4,832,700
2026-01-27	59.70	60.38	59.52	60.34	+2.29%	6,943,100
2026-01-26	59.30	59.56	58.76	58.99	-0.29%	3,729,500
2026-01-23	58.28	59.24	58.10	59.16	+1.61%	3,077,900
2026-01-22	58.03	58.54	57.74	58.22	+0.88%	3,214,700
2026-01-21	57.55	57.86	56.60	57.71	+2.47%	8,040,800
2026-01-20	56.87	57.37	56.31	56.32	-3.26%	5,939,000
2026-01-16	58.00	58.27	57.72	58.22	+0.24%	2,416,000
2026-01-15	57.82	58.27	57.66	58.08	+1.11%	2,939,100
2026-01-14	56.22	57.48	56.22	57.44	+1.45%	3,811,200
2026-01-13	55.65	56.68	55.65	56.62	+1.69%	2,346,800
2026-01-12	55.26	55.69	55.04	55.68	+0.89%	2,282,300
2026-01-09	53.70	55.24	53.66	55.19	+2.60%	3,699,400
2026-01-08	53.72	54.31	53.63	53.79	+0.94%	3,360,100
2026-01-07	53.78	53.79	53.28	53.29	-1.42%	5,163,800
2026-01-06	55.17	55.17	54.01	54.06	-2.59%	3,704,500
2026-01-05	55.67	55.68	54.53	55.50	-1.86%	3,985,600
2026-01-02	56.37	56.80	56.03	56.55	-0.12%	2,790,300
2025-12-31	56.53	56.76	56.49	56.62	+0.12%	1,379,600
2025-12-30	56.37	56.66	56.32	56.55	-0.82%	2,853,300
2025-12-29	56.91	57.31	56.70	57.02	-0.44%	2,408,600
2025-12-26	57.33	57.57	57.15	57.27	+0.05%	1,228,200
2025-12-24	57.06	57.41	56.96	57.24	+0.35%	900,400
2025-12-23	56.89	57.19	56.81	57.04	+0.48%	1,675,800
2025-12-22	56.86	57.20	56.54	56.77	+0.57%	2,701,300
2025-12-19	56.35	57.03	56.20	56.45	-1.03%	4,832,200
2025-12-18	57.23	57.62	57.02	57.04	-0.23%	2,131,000
2025-12-17	57.31	57.72	57.14	57.17	-0.21%	2,506,400
2025-12-16	57.76	57.85	57.22	57.29	-0.78%	2,040,500
2025-12-15	57.04	57.84	57.04	57.74	+1.12%	3,623,700
2025-12-12	57.13	57.22	56.31	57.10	-2.18%	4,109,800
2025-12-11	58.59	58.98	58.36	58.37	-0.66%	2,809,400
2025-12-10	57.82	58.83	57.82	58.76	+2.57%	4,010,100
2025-12-09	57.08	57.50	56.84	57.29	-0.21%	3,964,800
2025-12-08	57.01	57.69	56.76	57.41	+0.70%	3,828,900
2025-12-05	57.25	57.44	56.93	57.01	-1.77%	3,211,200
2025-12-04	57.94	58.25	57.83	58.04	+0.92%	6,577,800
2025-12-03	58.60	58.74	57.48	57.51	-0.73%	3,561,200
2025-12-02	58.10	58.17	57.69	57.93	-0.34%	3,594,000
2025-12-01	58.56	58.63	58.09	58.13	-0.90%	3,284,500
2025-11-28	58.04	58.70	58.00	58.66	+1.47%	2,328,500
2025-11-26	57.08	57.87	57.03	57.81	+2.03%	3,397,800
2025-11-25	56.33	56.94	56.10	56.66	+3.43%	4,967,300
2025-11-24	55.55	55.62	54.72	54.78	-0.85%	3,456,700
2025-11-21	55.12	55.73	55.11	55.25	+0.91%	3,130,100
2025-11-20	54.97	55.03	54.51	54.75	+0.02%	2,673,500
2025-11-19	54.82	55.10	54.57	54.74	-0.22%	4,251,900
2025-11-18	54.69	55.22	54.33	54.86	+0.27%	6,035,900
2025-11-17	54.74	54.97	54.56	54.71	+1.07%	4,736,200
2025-11-14	53.63	54.13	53.33	54.13	-0.64%	3,466,100
2025-11-13	55.52	55.54	54.45	54.48	-2.40%	4,401,600
2025-11-12	55.76	56.03	55.64	55.82	+0.11%	2,221,100
2025-11-11	56.06	56.24	55.76	55.76	+0.61%	3,301,600
2025-11-10	54.84	55.49	54.56	55.42	+1.52%	4,283,300
2025-11-07	54.57	54.69	54.23	54.59	+0.70%	3,204,200
2025-11-06	54.13	54.73	54.13	54.21	+0.61%	4,546,900
2025-11-05	53.68	54.19	53.66	53.88	+1.70%	7,230,500
2025-11-04	52.65	53.02	52.43	52.98	+1.03%	4,431,200
2025-11-03	51.98	52.79	51.80	52.44	+2.44%	4,990,000
2025-10-31	51.15	51.52	51.03	51.19	-0.18%	3,354,500
2025-10-30	51.20	51.53	50.84	51.28	-0.85%	4,489,800
2025-10-29	52.23	52.43	51.62	51.72	-1.41%	3,154,100
2025-10-28	52.16	52.52	52.07	52.46	+0.71%	2,673,900
2025-10-27	52.69	52.77	52.09	52.09	+0.04%	3,032,700
2025-10-24	51.77	52.18	51.68	52.07	+0.42%	2,740,300
2025-10-23	51.48	51.95	51.31	51.85	+1.39%	4,399,100
2025-10-22	50.67	51.17	50.54	51.14	+1.49%	3,926,300
2025-10-21	51.16	51.16	49.88	50.39	-1.51%	4,516,000
2025-10-20	51.43	51.46	51.07	51.16	-0.89%	3,209,400

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：11月（+11.86%）。最弱月份：9月（-3.31%）。基於2年每日數據（2025–2026）。

1月+7.89%
2月+0.34%
3月-0.93%
4月+3.77%
5月+4.82%
6月+2.76%
7月+7.56%
8月-1.01%
9月-3.31%
10月-2.08%
11月+11.86%
12月-2.60%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

British American Tobacco p.l.c.（BTI）最新收盤價是多少？

2026-10-16 收於 60.00，來自Closelook數據湖的每日價格紀錄。

BTI 的52週最高價和最低價是多少？

過去52週最高 67.30、最低 49.88（截至 2026-10-16）。

British American Tobacco p.l.c. 歷史上最強和最弱的月份是哪個？

歷史上，BTI 最強的日曆月份是11月（平均 +11.86%），最弱的是9月（平均 -3.31%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。