华润啤酒

0291
🏛️ 香港 →
26.38
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 26.52 26.60 26.22 26.34 1,816.2K
09:35 26.28 26.38 26.24 26.28 991.0K
09:40 26.30 26.36 26.28 26.30 383.5K
09:45 26.32 26.44 26.30 26.36 990.5K
09:50 26.38 26.42 26.22 26.40 527.0K
09:55 26.42 26.44 26.36 26.42 400.0K
10:00 26.42 26.58 26.38 26.52 519.0K
10:05 26.52 26.54 26.50 26.52 220.5K
10:10 26.52 26.52 26.46 26.46 239.5K
10:15 26.44 26.50 26.42 26.44 308.0K
10:20 26.46 26.46 26.42 26.44 109.5K
10:25 26.42 26.46 26.40 26.46 169.0K
10:30 26.48 26.48 26.42 26.42 65.5K
10:35 26.40 26.52 26.40 26.50 280.5K
10:40 26.52 26.56 26.46 26.56 139.0K
10:45 26.54 26.58 26.54 26.56 103.0K
10:50 26.54 26.60 26.52 26.58 187.0K
10:55 26.60 26.60 26.50 26.50 189.5K
11:00 26.48 26.56 26.44 26.52 271.0K
11:05 26.56 26.56 26.50 26.50 107.0K
11:10 26.54 26.54 26.48 26.50 77.5K
11:15 26.48 26.50 26.42 26.42 265.5K
11:20 26.44 26.46 26.40 26.46 221.0K
11:25 26.44 26.46 26.44 26.44 36.0K
11:30 26.44 26.46 26.42 26.44 58.5K
11:35 26.50 26.52 26.48 26.48 335.5K
11:40 26.50 26.50 26.48 26.48 72.0K
11:45 26.50 26.54 26.48 26.54 114.5K
11:50 26.52 26.54 26.52 26.52 63.5K
11:55 26.52 26.54 26.52 26.52 60.0K
13:00 26.52 26.58 26.52 26.54 226.0K
13:05 26.56 26.58 26.52 26.56 123.0K
13:10 26.58 26.58 26.54 26.54 193.4K
13:15 26.56 26.56 26.54 26.56 55.0K
13:20 26.54 26.54 26.52 26.52 250.0K
13:25 26.54 26.54 26.50 26.54 161.5K
13:30 26.52 26.54 26.52 26.52 90.5K
13:35 26.54 26.54 26.52 26.52 27.5K
13:40 26.50 26.52 26.50 26.50 75.5K
13:45 26.52 26.52 26.50 26.52 54.0K
13:50 26.50 26.52 26.48 26.48 132.5K
13:55 26.50 26.50 26.48 26.48 28.5K
14:00 26.50 26.50 26.48 26.50 359.5K
14:05 26.48 26.50 26.48 26.48 129.5K
14:10 26.46 26.48 26.44 26.44 65.5K
14:15 26.46 26.46 26.42 26.44 126.5K
14:20 26.46 26.46 26.42 26.42 87.2K
14:25 26.42 26.44 26.38 26.42 1,117.5K
14:30 26.40 26.42 26.38 26.42 109.0K
14:35 26.40 26.46 26.40 26.44 244.8K
14:40 26.46 26.46 26.44 26.44 77.0K
14:45 26.46 26.52 26.44 26.50 407.5K
14:50 26.52 26.70 26.50 26.58 1,072.5K
14:55 26.60 26.60 26.54 26.60 345.5K
15:00 26.58 26.60 26.58 26.60 45.0K
15:05 26.58 26.60 26.54 26.56 169.0K
15:10 26.54 26.56 26.52 26.56 212.5K
15:15 26.60 26.60 26.58 26.60 175.0K
15:20 26.60 26.64 26.58 26.58 258.0K
15:25 26.60 26.64 26.58 26.62 119.5K
15:30 26.64 26.64 26.62 26.64 101.5K
15:35 26.62 26.72 26.62 26.66 522.5K
15:40 26.68 26.68 26.66 26.66 215.5K
15:45 26.66 26.68 26.60 26.60 579.0K
15:50 26.62 26.66 26.60 26.66 204.5K
15:55 26.66 26.68 26.62 26.64 1,195.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 26.10 26.60 25.92 26.38 16.9M
2025-09-25 26.60 26.74 26.32 26.38 11.1M
2025-09-24 26.60 26.72 26.22 26.64 18.7M
2025-09-23 27.40 27.72 26.66 26.74 14.1M
2025-09-22 27.78 27.90 27.12 27.60 11.9M
2025-09-19 27.52 27.76 27.24 27.66 7.3M
2025-09-18 27.94 28.08 27.32 27.54 9.0M
2025-09-17 27.70 28.02 27.52 27.92 9.3M
2025-09-16 28.00 28.20 27.80 27.90 5.7M
2025-09-15 28.76 28.86 27.66 27.92 12.2M
2025-09-12 28.86 29.40 28.32 28.68 12.2M
2025-09-11 28.30 28.50 27.82 28.34 10.6M
2025-09-10 27.90 28.52 27.82 28.34 15.1M
2025-09-09 27.82 27.88 27.40 27.80 8.9M
2025-09-08 27.30 27.80 27.26 27.68 9.0M
2025-09-05 27.14 27.56 27.10 27.28 11.2M
2025-09-04 27.00 27.16 26.80 27.14 8.6M
2025-09-03 28.50 28.96 26.78 26.88 18.5M
2025-09-02 27.90 28.26 27.78 27.84 6.2M
2025-09-01 28.30 28.50 28.16 28.46 12.0M
2025-08-29 27.72 28.20 27.72 27.98 13.7M
2025-08-28 27.78 27.94 27.38 27.66 15.0M
2025-08-27 28.50 28.50 27.66 27.78 17.9M
2025-08-26 28.54 28.80 28.14 28.46 20.3M
2025-08-25 28.98 29.20 28.50 28.58 14.3M
2025-08-22 28.74 29.20 28.22 28.52 14.8M
2025-08-21 28.06 28.98 27.52 28.34 25.1M
2025-08-20 28.40 28.94 27.82 27.96 34.9M
2025-08-19 26.66 28.66 26.50 28.28 39.8M
2025-08-18 26.60 26.94 26.56 26.62 8.4M
2025-08-15 27.02 27.20 26.52 26.76 7.3M
2025-08-14 27.34 27.70 27.12 27.34 8.8M
2025-08-13 27.38 27.42 26.72 27.34 11.2M
2025-08-12 26.58 27.34 26.48 27.00 10.9M
2025-08-11 26.04 26.58 26.04 26.44 7.2M
2025-08-08 26.18 26.18 25.92 26.04 3.4M
2025-08-07 25.34 26.26 25.18 26.06 13.5M
2025-08-06 25.34 25.48 25.04 25.26 8.8M
2025-08-05 25.46 25.74 25.10 25.26 8.8M
2025-08-04 25.72 25.78 25.32 25.54 7.7M
2025-08-01 26.25 26.45 25.70 25.80 9.2M
2025-07-31 27.20 27.30 26.05 26.15 17.2M
2025-07-30 26.65 27.70 26.35 27.25 16.1M
2025-07-29 27.05 27.15 26.30 26.65 11.0M
2025-07-28 27.20 27.30 26.90 27.10 9.1M
2025-07-25 27.70 27.90 27.00 27.20 9.2M
2025-07-24 27.65 27.90 27.45 27.60 11.5M
2025-07-23 27.40 27.90 27.20 27.45 17.2M
2025-07-22 26.95 27.35 26.55 27.25 18.6M
2025-07-21 26.85 27.25 26.70 26.75 8.9M
2025-07-18 27.40 27.45 26.60 26.75 9.3M
2025-07-17 27.00 27.40 26.65 26.80 8.3M
2025-07-16 26.75 27.15 26.35 27.00 9.9M
2025-07-15 27.45 27.85 26.55 26.75 15.5M
2025-07-14 26.80 27.50 26.75 27.40 12.2M
2025-07-11 26.75 27.65 26.75 26.85 21.2M
2025-07-10 26.45 26.80 25.95 26.70 13.9M
2025-07-09 26.55 26.70 26.25 26.35 12.6M
2025-07-08 26.30 26.70 26.10 26.55 12.4M
2025-07-07 26.10 26.40 25.95 26.20 10.7M
2025-07-04 26.30 26.30 25.90 26.10 10.7M
2025-07-03 26.40 26.50 25.90 26.25 13.3M
2025-07-02 25.30 26.30 25.20 26.05 31.0M
2025-06-30 24.70 25.55 24.70 25.00 29.2M
2025-06-27 24.85 24.90 24.65 24.75 11.2M
2025-06-26 24.65 25.10 24.65 24.85 9.6M
2025-06-25 24.75 25.00 24.50 24.75 11.1M
2025-06-24 24.10 24.70 24.10 24.45 10.5M
2025-06-23 23.90 24.05 23.70 23.95 8.8M
2025-06-20 23.80 24.10 23.75 24.00 10.3M
2025-06-19 24.10 24.20 23.70 23.80 11.7M
2025-06-18 24.40 24.65 24.10 24.10 19.0M
2025-06-17 24.80 24.80 24.40 24.45 10.3M
2025-06-16 24.80 25.15 24.60 24.65 8.3M
2025-06-13 24.70 24.95 24.50 24.90 14.2M
2025-06-12 25.50 25.50 24.70 24.80 16.0M
2025-06-11 25.45 25.90 25.45 25.50 11.0M
2025-06-10 25.70 25.95 25.35 25.45 10.9M
2025-06-09 26.30 26.35 25.60 25.65 12.7M
2025-06-06 26.10 26.20 25.70 26.00 13.4M
2025-06-05 25.80 26.35 25.75 26.00 22.8M
2025-06-04 25.20 25.70 25.00 25.65 10.9M
2025-06-03 25.00 25.35 25.00 25.20 11.2M
2025-06-02 24.85 25.05 24.25 25.00 6.4M
2025-05-30 25.60 25.60 25.00 25.05 12.8M
2025-05-29 25.80 25.95 25.50 25.80 13.9M
2025-05-28 25.85 26.25 25.65 25.90 17.3M
2025-05-27 25.35 25.90 25.25 25.65 15.4M
2025-05-26 25.00 25.25 24.80 25.10 10.2M
2025-05-23 25.25 25.35 24.90 25.00 12.2M
2025-05-22 25.60 25.65 24.75 24.95 21.0M
2025-05-21 26.50 26.55 25.75 26.05 24.6M
2025-05-20 26.25 26.65 26.05 26.35 12.0M
2025-05-19 26.65 26.65 26.20 26.25 16.3M
2025-05-16 27.00 27.10 26.55 26.70 9.2M
2025-05-15 27.25 27.55 27.05 27.15 7.7M
2025-05-14 27.00 27.25 26.70 27.20 11.7M
2025-05-13 26.35 27.30 26.35 26.75 28.8M
2025-05-12 27.55 28.20 27.20 28.05 13.9M
2025-05-09 27.35 27.60 27.05 27.10 11.4M
2025-05-08 27.55 27.65 27.25 27.30 9.6M
2025-05-07 28.25 28.40 27.50 27.50 13.1M
2025-05-06 28.25 28.30 27.40 27.55 17.9M
2025-05-02 27.80 28.20 27.40 27.95 6.5M
2025-04-30 27.15 27.50 27.10 27.40 10.4M
2025-04-29 27.45 27.45 26.90 27.10 15.5M
2025-04-28 27.75 27.75 26.85 27.35 14.1M
2025-04-25 28.00 28.25 27.25 27.50 24.9M
2025-04-24 28.15 28.35 27.35 27.65 15.2M
2025-04-23 28.70 28.75 27.95 28.05 17.8M
2025-04-22 27.90 28.40 27.00 28.30 24.5M
2025-04-17 26.75 27.95 26.55 27.90 21.2M
2025-04-16 27.50 27.50 26.05 26.80 26.3M
2025-04-15 27.60 28.10 27.30 27.50 23.7M
2025-04-14 28.55 28.75 27.40 27.65 28.7M
2025-04-11 27.30 28.85 27.05 28.55 30.9M
2025-04-10 27.35 27.85 26.50 27.35 29.0M
2025-04-09 25.70 28.00 24.75 27.45 46.4M
2025-04-08 24.90 26.35 24.90 25.80 51.4M
2025-04-07 27.40 27.90 24.50 24.65 57.1M
2025-04-03 28.50 29.05 28.05 29.00 15.7M
2025-04-02 28.50 29.25 28.10 28.70 12.5M
2025-04-01 27.90 28.45 27.85 28.30 12.1M
2025-03-31 27.70 28.30 27.50 28.10 14.9M
2025-03-28 29.20 29.50 28.10 28.40 12.2M
2025-03-27 28.15 29.10 27.95 29.00 15.3M
2025-03-26 28.40 28.50 27.95 28.25 8.5M
2025-03-25 28.25 28.65 28.00 28.10 14.8M
2025-03-24 28.40 28.75 27.95 28.65 16.1M
2025-03-21 28.65 29.25 28.10 28.40 27.9M
2025-03-20 30.00 30.10 28.65 28.85 26.2M
2025-03-19 29.90 31.05 28.70 30.05 72.2M
2025-03-18 27.85 28.65 27.35 28.50 40.0M
2025-03-17 27.90 28.60 27.10 27.30 40.0M
2025-03-14 26.00 27.20 25.70 27.05 38.6M
2025-03-13 26.35 26.35 25.15 25.65 32.9M
2025-03-12 27.25 27.35 26.10 26.35 19.1M
2025-03-11 25.95 27.25 25.40 27.20 28.6M
2025-03-10 26.95 27.10 26.10 26.20 22.6M
2025-03-07 26.00 27.70 25.75 26.80 41.0M
2025-03-06 25.85 26.45 25.35 26.15 39.0M
2025-03-05 25.65 25.95 25.05 25.35 21.6M
2025-03-04 24.15 25.65 23.90 25.40 27.7M
2025-03-03 24.90 25.45 24.00 24.30 45.7M
2025-02-28 26.25 26.85 24.60 24.90 69.2M
2025-02-27 25.00 26.30 24.85 26.25 48.2M
2025-02-26 24.80 25.60 24.65 25.15 40.2M
2025-02-25 25.00 25.05 24.20 24.40 29.2M
2025-02-24 24.45 25.60 24.05 25.45 28.3M
2025-02-21 25.20 25.25 24.20 24.45 17.8M
2025-02-20 25.05 25.20 24.65 24.65 17.3M
2025-02-19 24.60 25.35 24.60 25.20 18.3M
2025-02-18 25.60 25.60 24.60 24.95 27.1M
2025-02-17 26.45 26.55 25.00 25.60 35.0M
2025-02-14 25.40 26.50 25.30 26.45 37.5M
2025-02-13 24.50 26.35 24.15 25.00 33.7M
2025-02-12 24.45 24.60 23.90 24.40 17.0M
2025-02-11 24.25 24.50 23.65 23.70 17.4M
2025-02-10 24.70 24.95 24.15 24.25 16.1M
2025-02-07 24.35 24.90 24.20 24.60 25.1M
2025-02-06 23.60 24.25 23.40 24.25 14.5M
2025-02-05 24.25 24.25 23.25 23.55 19.1M
2025-02-04 24.15 24.75 23.65 24.25 12.5M
2025-02-03 23.00 24.00 22.80 23.80 12.7M
2025-01-28 23.60 23.70 23.25 23.45 4.6M
2025-01-27 23.55 24.15 23.40 23.50 9.2M
2025-01-24 23.20 23.95 23.10 23.35 8.9M
2025-01-23 23.40 23.75 22.85 23.00 17.4M
2025-01-22 23.80 24.05 23.10 23.40 8.2M
2025-01-21 23.95 24.05 23.40 23.85 11.3M
2025-01-20 24.00 24.45 23.70 23.75 14.7M
2025-01-17 23.65 24.30 23.50 24.00 5.2M
2025-01-16 23.80 24.05 23.40 23.65 4.3M
2025-01-15 23.40 23.80 23.40 23.45 5.8M
2025-01-14 23.05 24.00 22.90 23.60 14.3M
2025-01-13 22.75 23.40 22.30 23.05 12.8M
2025-01-10 23.55 23.65 22.70 22.75 7.5M
2025-01-09 23.30 23.55 23.25 23.25 6.5M
2025-01-08 23.05 23.40 22.95 23.15 13.0M
2025-01-07 23.15 23.45 22.75 23.25 12.5M
2025-01-06 24.05 24.30 23.00 23.15 15.9M
2025-01-03 24.25 24.60 23.85 24.05 10.8M
2025-01-02 25.10 25.20 24.20 24.25 9.8M