Heineken Bhd

HEIN
🏛️ 马来西亚 →
21.30
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
09:00 21.32 21.32 21.24 21.26 4.5K
09:05 21.26 21.30 21.26 21.30 7.3K
09:10 21.32 21.34 21.30 21.32 57.1K
09:15 21.30 21.32 21.30 21.32 30.4K
09:20 21.34 21.34 21.32 21.34 4.0K
09:25 21.34 21.36 21.34 21.34 10.4K
09:30 21.34 21.44 21.34 21.44 8.5K
09:35 21.44 21.44 21.44 21.44 1.7K
09:40 21.42 21.44 21.38 21.38 12.3K
09:45 21.40 21.40 21.40 21.40 10.0K
09:50 21.42 21.42 21.40 21.42 6.2K
09:55 21.42 21.46 21.42 21.46 5.5K
10:00 21.50 21.50 21.46 21.48 8.0K
10:05 21.48 21.50 21.48 21.48 11.4K
10:10 21.44 21.48 21.44 21.48 5.9K
10:15 21.44 21.46 21.44 21.46 7.0K
10:20 21.44 21.50 21.44 21.50 17.0K
10:25 21.50 21.52 21.50 21.50 4.7K
10:30 21.50 21.50 21.50 21.50 6.8K
10:35 21.50 21.50 21.50 21.50 5.8K
10:40 21.50 21.50 21.50 21.50 2.7K
10:45 21.48 21.50 21.48 21.50 13.5K
10:50 21.50 21.50 21.50 21.50 7.2K
10:55 21.50 21.50 21.50 21.50 0.9K
11:00 21.50 21.56 21.50 21.56 12.2K
11:05 21.56 21.56 21.54 21.54 6.3K
11:10 21.54 21.54 21.54 21.54 4.3K
11:15 21.54 21.54 21.52 21.52 5.7K
11:20 21.50 21.50 21.50 21.50 6.8K
11:25 21.50 21.50 21.50 21.50 2.0K
11:30 21.50 21.50 21.50 21.50 1.1K
11:35 21.50 21.50 21.46 21.50 14.6K
11:40 21.50 21.50 21.50 21.50 3.0K
11:45 21.48 21.50 21.48 21.50 5.8K
11:50 21.50 21.50 21.48 21.48 1.6K
11:55 21.48 21.50 21.48 21.50 11.8K
12:00 21.52 21.52 21.48 21.48 4.8K
12:05 21.48 21.48 21.46 21.48 11.1K
12:10 21.44 21.44 21.44 21.44 10.3K
12:15 21.42 21.44 21.42 21.42 1.2K
12:25 21.40 21.40 21.40 21.40 12.8K
14:30 21.40 21.46 21.40 21.46 17.7K
14:35 21.46 21.46 21.46 21.46 8.9K
14:40 21.46 21.50 21.46 21.46 14.2K
14:45 21.42 21.44 21.40 21.40 4.4K
14:50 21.40 21.46 21.40 21.46 20.0K
14:55 21.46 21.46 21.44 21.44 23.8K
15:00 21.46 21.46 21.46 21.46 10.9K
15:05 21.46 21.46 21.46 21.46 6.2K
15:10 21.46 21.46 21.46 21.46 9.2K
15:15 21.46 21.46 21.42 21.42 0.8K
15:20 21.46 21.46 21.42 21.42 9.7K
15:25 21.42 21.46 21.42 21.44 40.2K
15:30 21.46 21.46 21.46 21.46 12.0K
15:35 21.44 21.44 21.42 21.44 2.7K
15:40 21.42 21.44 21.40 21.40 15.1K
15:45 21.40 21.40 21.34 21.34 20.4K
15:50 21.34 21.34 21.34 21.34 7.4K
15:55 21.32 21.34 21.32 21.32 23.1K
16:00 21.32 21.32 21.20 21.20 13.3K
16:05 21.20 21.22 21.18 21.20 7.5K
16:10 21.20 21.22 21.20 21.22 3.4K
16:15 21.20 21.20 21.20 21.20 2.2K
16:20 21.20 21.26 21.20 21.26 7.2K
16:25 21.28 21.30 21.28 21.28 10.1K
16:30 21.28 21.30 21.28 21.28 4.1K
16:35 21.28 21.30 21.28 21.30 5.0K
16:40 21.30 21.36 21.26 21.26 28.4K
16:50 21.26 21.26 21.26 21.26 8.1K
16:55 21.26 21.26 21.26 21.26 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 21.38 21.40 21.20 21.30 0.1M
2025-09-29 21.60 21.70 21.30 21.30 0.2M
2025-09-26 21.48 21.58 21.32 21.58 0.1M
2025-09-25 21.40 21.54 21.26 21.50 0.1M
2025-09-24 21.18 21.40 21.04 21.40 0.1M
2025-09-23 21.30 21.40 20.94 21.18 0.4M
2025-09-22 21.32 21.56 21.18 21.26 0.7M
2025-09-19 21.00 21.30 20.92 21.30 0.3M
2025-09-18 21.00 21.10 20.80 20.88 0.2M
2025-09-17 21.22 21.22 20.70 20.98 0.4M
2025-09-12 20.42 21.20 20.42 21.18 0.1M
2025-09-11 20.74 20.74 20.32 20.34 0.2M
2025-09-10 20.60 20.74 20.52 20.52 0.1M
2025-09-09 20.60 20.78 20.50 20.52 0.2M
2025-09-08 21.46 21.46 20.52 20.52 0.5M
2025-09-04 21.26 21.32 20.94 21.06 0.3M
2025-09-03 20.74 21.30 20.74 21.14 0.5M
2025-09-02 20.30 20.68 20.10 20.62 1.1M
2025-08-29 20.70 20.74 20.14 20.22 0.6M
2025-08-28 20.72 20.82 20.48 20.58 0.7M
2025-08-27 20.84 20.84 20.36 20.62 0.5M
2025-08-26 21.44 21.46 20.86 20.88 0.6M
2025-08-25 21.60 21.70 21.42 21.46 0.2M
2025-08-22 21.54 21.70 21.54 21.58 0.6M
2025-08-21 22.10 22.22 21.48 21.54 0.4M
2025-08-20 22.38 22.38 22.10 22.10 0.5M
2025-08-19 23.00 23.00 22.36 22.36 0.3M
2025-08-18 23.02 23.18 22.84 22.96 0.2M
2025-08-15 23.40 23.40 23.14 23.20 0.2M
2025-08-14 23.40 23.40 23.26 23.30 0.2M
2025-08-13 23.72 23.80 23.30 23.34 0.2M
2025-08-12 23.42 23.70 23.42 23.62 0.1M
2025-08-11 23.50 23.76 23.34 23.40 0.1M
2025-08-08 23.46 23.50 23.34 23.42 0.2M
2025-08-07 23.50 23.50 23.16 23.22 0.2M
2025-08-06 24.00 24.00 23.40 23.50 0.1M
2025-08-05 23.28 24.00 23.28 24.00 0.1M
2025-08-04 23.90 23.90 23.18 23.32 0.2M
2025-08-01 23.80 23.96 23.40 23.58 0.1M
2025-07-31 23.88 23.92 23.68 23.92 0.1M
2025-07-30 23.86 23.86 23.66 23.72 0.0M
2025-07-29 23.94 23.98 23.80 23.90 0.0M
2025-07-28 24.00 24.04 23.88 23.92 0.1M
2025-07-25 24.24 24.24 23.80 23.88 0.0M
2025-07-24 23.66 24.36 23.64 24.24 0.2M
2025-07-23 23.60 23.78 23.42 23.58 0.1M
2025-07-22 23.80 23.80 23.44 23.50 0.3M
2025-07-21 24.10 24.10 23.80 23.80 0.1M
2025-07-18 24.22 24.26 23.94 24.10 0.1M
2025-07-17 24.04 24.32 23.94 23.94 0.1M
2025-07-16 24.52 24.86 24.04 24.04 0.2M
2025-07-15 24.92 24.98 24.50 24.50 0.1M
2025-07-14 24.84 24.98 24.80 24.90 0.1M
2025-07-11 24.86 24.96 24.80 24.84 0.0M
2025-07-10 25.00 25.10 24.80 24.80 0.2M
2025-07-09 25.20 25.20 24.92 25.00 0.2M
2025-07-08 25.40 25.42 25.12 25.20 0.2M
2025-07-07 25.44 25.84 25.40 25.44 0.2M
2025-07-04 25.32 25.50 25.20 25.44 0.1M
2025-07-03 25.40 25.66 25.32 25.34 0.1M
2025-07-02 25.10 25.88 25.04 25.50 0.1M
2025-07-01 25.24 25.30 25.08 25.22 0.0M
2025-06-30 25.40 25.40 25.20 25.20 0.1M
2025-06-26 25.38 25.46 25.06 25.30 0.2M
2025-06-25 26.00 26.00 25.32 25.40 0.1M
2025-06-24 25.82 25.82 25.40 25.48 0.1M
2025-06-23 26.98 26.98 26.60 26.96 0.1M
2025-06-20 26.44 27.00 26.42 27.00 0.3M
2025-06-19 26.90 26.90 26.42 26.42 0.1M
2025-06-18 26.84 26.94 26.70 26.88 0.1M
2025-06-17 27.18 27.20 26.80 26.88 0.1M
2025-06-16 27.02 27.28 26.90 27.20 0.1M
2025-06-13 27.40 27.40 27.04 27.32 0.0M
2025-06-12 27.32 27.36 27.02 27.18 0.1M
2025-06-11 26.84 27.50 26.84 27.32 0.2M
2025-06-10 26.80 27.46 26.70 27.00 0.1M
2025-06-09 26.82 26.86 26.74 26.80 0.1M
2025-06-06 26.92 26.96 26.78 26.82 0.1M
2025-06-05 27.10 27.10 26.90 27.00 0.1M
2025-06-04 27.10 27.30 26.88 27.30 0.3M
2025-06-03 27.20 27.22 26.86 27.10 0.2M
2025-05-30 27.70 27.70 27.06 27.10 0.2M
2025-05-29 27.62 27.70 27.54 27.70 0.0M
2025-05-28 27.52 27.70 27.42 27.58 0.0M
2025-05-27 27.70 27.74 27.42 27.70 0.1M
2025-05-26 27.94 27.94 27.62 27.70 0.0M
2025-05-23 28.24 28.28 27.82 27.94 0.1M
2025-05-22 27.74 28.30 27.58 28.30 0.1M
2025-05-21 27.80 28.02 27.80 27.80 0.1M
2025-05-20 27.78 28.32 27.78 28.06 0.2M
2025-05-19 28.14 28.34 27.70 27.76 0.1M
2025-05-16 27.84 28.68 27.50 28.40 0.2M
2025-05-15 27.50 27.88 27.50 27.82 0.2M
2025-05-14 27.26 27.60 27.24 27.50 0.2M
2025-05-13 27.62 27.70 27.40 27.54 0.2M
2025-05-09 27.48 27.80 27.48 27.62 0.1M
2025-05-08 27.00 27.44 26.98 27.40 0.2M
2025-05-07 26.70 27.10 26.70 27.00 0.4M
2025-05-06 26.50 27.14 26.50 26.80 0.2M
2025-05-05 26.50 26.62 26.28 26.50 0.1M
2025-05-02 26.40 26.68 26.28 26.50 0.0M
2025-04-30 26.78 26.78 26.22 26.36 0.1M
2025-04-29 26.32 26.80 26.32 26.40 0.1M
2025-04-28 26.08 26.46 26.04 26.32 0.4M
2025-04-25 26.50 26.50 25.92 26.12 0.2M
2025-04-24 26.22 26.48 26.16 26.24 0.2M
2025-04-23 26.40 26.64 26.20 26.22 0.1M
2025-04-22 26.34 26.46 26.10 26.36 0.1M
2025-04-21 26.42 26.50 26.20 26.50 0.2M
2025-04-18 26.52 26.74 26.46 26.66 0.1M
2025-04-17 26.38 27.08 26.30 26.82 0.3M
2025-04-16 26.40 26.50 26.18 26.38 0.1M
2025-04-15 26.10 26.40 26.04 26.38 0.1M
2025-04-14 26.00 26.36 25.90 26.00 0.1M
2025-04-11 25.90 26.30 25.78 26.30 0.1M
2025-04-10 26.00 26.40 25.66 26.18 0.2M
2025-04-09 26.00 26.00 25.42 25.60 0.1M
2025-04-08 25.60 26.48 25.60 25.96 0.1M
2025-04-07 25.80 25.80 25.12 25.50 0.2M
2025-04-04 26.20 26.64 26.12 26.50 0.4M
2025-04-03 26.54 26.66 26.22 26.36 0.1M
2025-04-02 26.76 27.12 26.42 26.46 0.1M
2025-03-28 27.30 27.30 26.64 26.76 0.1M
2025-03-27 26.98 27.32 26.98 27.24 0.2M
2025-03-26 26.82 27.16 26.64 26.90 0.1M
2025-03-25 26.70 27.06 26.40 27.04 0.1M
2025-03-24 26.60 26.76 26.56 26.60 0.0M
2025-03-21 26.22 26.60 26.20 26.60 0.2M
2025-03-20 26.74 26.74 26.24 26.48 0.1M
2025-03-19 26.70 27.10 26.60 26.68 0.2M
2025-03-17 26.46 26.90 26.36 26.88 0.1M
2025-03-14 26.60 26.90 26.20 26.46 0.0M
2025-03-13 26.22 26.84 26.22 26.70 0.1M
2025-03-12 26.32 26.32 25.82 26.22 0.2M
2025-03-11 26.18 26.48 26.00 26.32 0.1M
2025-03-10 26.80 26.80 26.28 26.30 0.1M
2025-03-07 26.86 26.92 26.42 26.78 0.1M
2025-03-06 27.18 27.18 26.84 26.84 0.0M
2025-03-05 26.54 27.20 26.54 27.12 0.1M
2025-03-04 26.70 27.20 26.70 26.96 0.2M
2025-03-03 26.68 27.18 26.66 26.86 0.1M
2025-02-28 27.52 27.52 26.68 26.68 0.2M
2025-02-27 26.84 27.58 26.84 27.52 0.2M
2025-02-26 27.20 27.30 26.80 26.84 0.1M
2025-02-25 26.92 27.46 26.76 27.20 0.2M
2025-02-24 26.98 27.00 26.56 26.84 0.1M
2025-02-21 27.00 27.20 26.80 26.98 0.1M
2025-02-20 26.50 27.20 26.50 26.78 0.2M
2025-02-19 26.86 26.92 26.30 26.48 0.3M
2025-02-18 26.98 27.58 26.98 27.16 0.2M
2025-02-17 27.58 27.58 26.84 27.30 0.3M
2025-02-14 25.90 27.60 25.90 27.60 0.8M
2025-02-13 25.10 26.06 25.10 25.98 1.2M
2025-02-12 24.50 24.80 24.50 24.80 0.3M
2025-02-10 24.48 24.88 24.42 24.50 0.2M
2025-02-07 24.40 24.64 24.40 24.50 0.2M
2025-02-06 24.20 24.48 24.10 24.40 0.2M
2025-02-05 24.38 24.40 24.04 24.04 0.1M
2025-02-04 24.10 24.50 24.04 24.38 0.1M
2025-02-03 24.30 24.46 24.04 24.04 0.1M
2025-01-31 24.80 24.80 24.04 24.32 0.2M
2025-01-28 24.50 24.52 24.36 24.50 0.0M
2025-01-27 24.56 24.58 24.48 24.50 0.0M
2025-01-24 24.86 24.88 24.64 24.66 0.0M
2025-01-23 24.76 24.88 24.58 24.78 0.2M
2025-01-22 24.76 24.96 24.76 24.80 0.1M
2025-01-21 24.80 25.00 24.76 24.82 0.2M
2025-01-20 24.88 24.90 24.70 24.82 0.0M
2025-01-17 24.50 24.80 24.48 24.70 0.1M
2025-01-16 24.50 24.52 24.44 24.50 0.1M
2025-01-15 24.42 24.68 24.42 24.50 0.3M
2025-01-14 24.54 24.64 24.50 24.50 0.1M
2025-01-13 24.48 24.60 24.42 24.54 0.0M
2025-01-10 24.32 24.64 24.30 24.52 0.0M
2025-01-09 24.50 24.56 24.46 24.56 0.3M
2025-01-08 24.58 24.58 24.30 24.52 0.1M
2025-01-07 24.32 24.52 24.30 24.48 0.4M
2025-01-06 24.48 25.00 24.24 24.40 0.1M
2025-01-03 24.42 24.70 24.34 24.48 0.0M
2025-01-02 24.12 24.76 24.12 24.76 0.7M