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
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 56.44 56.44 53.66 54.06 7.7M
2022-12-29 55.25 55.50 54.06 55.35 7.4M
2022-12-28 55.50 56.74 55.10 55.65 9.8M
2022-12-23 54.36 55.84 54.31 54.61 3.2M
2022-12-22 53.76 55.74 53.37 55.50 6.9M
2022-12-21 52.97 53.02 51.73 52.97 4.2M
2022-12-20 53.61 53.91 51.48 52.62 7.7M
2022-12-19 53.61 54.65 53.07 54.31 4.9M
2022-12-16 54.31 54.31 52.52 53.51 6.9M
2022-12-15 54.06 54.56 52.62 53.56 5.1M
2022-12-14 53.66 54.95 53.27 54.51 7.1M
2022-12-13 54.11 54.56 53.22 53.66 6.1M
2022-12-12 53.71 55.40 53.32 53.71 10.3M
2022-12-09 54.41 55.40 53.17 54.51 8.2M
2022-12-08 52.52 55.25 52.52 54.90 10.0M
2022-12-07 53.56 55.94 52.72 52.92 9.3M
2022-12-06 53.56 55.94 53.56 54.36 9.1M
2022-12-05 54.75 55.30 53.22 54.61 10.7M
2022-12-02 53.71 54.46 52.33 53.27 11.4M
2022-12-01 53.27 55.74 52.52 53.76 13.3M
2022-11-30 50.20 53.22 49.95 53.07 22.3M
2022-11-29 47.97 51.29 47.97 51.09 15.0M
2022-11-28 43.60 47.87 43.46 47.82 8.1M
2022-11-25 46.88 46.88 45.59 45.74 4.3M
2022-11-24 46.08 47.32 46.08 46.53 3.9M
2022-11-23 46.97 46.97 45.29 46.33 8.1M
2022-11-22 47.37 48.46 46.18 46.97 9.2M
2022-11-21 47.07 47.87 44.94 47.22 13.0M
2022-11-18 49.06 50.15 48.66 49.06 5.6M
2022-11-17 49.55 50.54 48.61 49.60 7.2M
2022-11-16 49.06 50.64 48.96 50.10 10.1M
2022-11-15 47.57 49.85 47.42 49.80 8.8M
2022-11-14 50.29 50.34 47.57 48.06 16.3M
2022-11-11 47.87 50.29 46.68 48.36 14.6M
2022-11-10 44.99 46.08 43.80 45.74 9.1M
2022-11-09 45.64 46.38 44.74 45.14 7.1M
2022-11-08 45.24 46.83 44.74 45.59 6.8M
2022-11-07 44.30 46.58 44.00 45.74 17.3M
2022-11-04 41.87 45.83 41.87 44.69 24.2M
2022-11-03 41.52 42.66 41.23 42.27 14.5M
2022-11-02 39.19 44.00 39.19 43.46 28.4M
2022-11-01 36.92 41.57 36.82 40.43 29.4M
2022-10-31 37.86 37.86 35.58 36.67 30.0M
2022-10-28 39.79 40.14 37.46 37.96 23.9M
2022-10-27 41.77 42.96 39.00 39.34 24.3M
2022-10-26 41.82 42.71 39.64 41.13 42.2M
2022-10-25 43.01 44.00 41.52 43.75 24.4M
2022-10-24 45.39 45.54 42.91 43.01 17.3M
2022-10-21 46.83 47.22 45.14 45.79 7.8M
2022-10-20 46.92 48.01 45.93 46.63 12.9M
2022-10-19 50.29 50.49 47.67 47.92 9.1M
2022-10-18 49.90 50.59 48.81 50.49 6.7M
2022-10-17 50.49 50.64 47.77 49.60 8.2M
2022-10-14 50.49 51.93 50.34 50.39 8.0M
2022-10-13 51.88 52.03 50.15 50.44 5.4M
2022-10-12 53.02 53.02 50.34 51.43 12.8M
2022-10-11 53.76 54.65 52.47 53.17 6.5M
2022-10-10 58.02 58.02 52.87 53.76 12.2M
2022-10-07 56.83 58.77 56.74 58.17 11.0M
2022-10-06 57.28 57.92 56.69 57.68 7.3M
2022-10-05 55.70 57.48 55.70 57.23 7.0M
2022-10-03 53.96 54.65 53.22 54.46 4.6M
2022-09-30 54.61 55.00 53.91 54.16 8.5M
2022-09-29 55.10 55.10 53.51 54.01 6.8M
2022-09-28 54.51 54.85 53.81 54.31 11.4M
2022-09-27 53.27 55.25 52.38 55.10 7.9M
2022-09-26 51.83 53.96 51.83 53.32 7.0M
2022-09-23 52.62 53.02 51.63 52.08 4.6M
2022-09-22 53.22 53.22 52.03 52.67 4.4M
2022-09-21 54.16 54.46 53.27 53.27 4.1M
2022-09-20 53.96 54.80 53.61 54.70 6.4M
2022-09-19 53.96 54.06 52.57 53.61 7.7M
2022-09-16 53.02 53.86 52.33 53.51 13.2M
2022-09-15 51.83 53.56 51.83 53.22 5.0M
2022-09-14 52.03 52.82 51.68 52.47 5.1M
2022-09-13 52.92 54.01 52.28 53.27 4.2M
2022-09-09 50.84 52.82 50.74 52.67 9.5M
2022-09-08 51.14 51.83 50.15 50.54 6.6M
2022-09-07 50.05 50.99 49.95 50.94 6.0M
2022-09-06 50.84 51.29 50.05 51.14 4.9M
2022-09-05 51.33 51.63 50.05 50.84 7.8M
2022-09-02 51.63 52.77 50.59 51.43 11.1M
2022-09-01 53.81 53.81 51.33 51.68 16.1M
2022-08-31 53.42 54.70 52.87 54.36 8.0M
2022-08-30 55.15 55.25 53.51 54.16 6.4M
2022-08-29 55.94 55.94 54.11 55.40 5.9M
2022-08-26 55.35 56.69 55.15 56.34 8.6M
2022-08-25 54.75 55.84 54.31 54.80 4.1M
2022-08-24 55.50 55.50 54.36 54.75 7.1M
2022-08-23 55.99 56.64 55.15 55.74 7.1M
2022-08-22 56.64 57.88 56.34 56.34 6.1M
2022-08-19 57.13 58.17 55.94 57.58 9.0M
2022-08-18 57.97 59.06 57.08 58.17 20.1M
2022-08-17 53.91 56.49 53.02 55.50 13.8M
2022-08-16 54.75 54.80 52.72 53.42 9.6M
2022-08-15 54.75 56.19 54.06 54.75 8.5M
2022-08-12 54.16 54.90 53.71 54.75 3.7M
2022-08-11 53.27 54.16 52.82 54.11 4.1M
2022-08-10 54.06 54.06 51.43 52.18 6.0M
2022-08-09 53.51 54.70 53.02 53.86 5.2M
2022-08-08 54.75 54.75 52.57 53.96 5.3M
2022-08-05 54.51 54.95 54.06 54.16 2.7M
2022-08-04 53.76 54.70 53.76 54.70 3.6M
2022-08-03 54.46 54.51 53.22 53.76 4.2M
2022-08-02 54.46 54.90 53.07 53.56 7.2M
2022-08-01 53.71 55.50 53.61 54.80 8.7M
2022-07-29 55.50 55.79 53.12 53.71 11.9M
2022-07-28 55.55 56.34 54.70 55.70 9.7M
2022-07-27 54.56 55.55 54.36 55.40 5.3M
2022-07-26 56.19 56.34 54.11 54.56 7.6M
2022-07-25 52.67 54.56 52.13 54.56 9.1M
2022-07-22 52.38 53.76 52.38 52.92 6.5M
2022-07-21 53.12 53.27 52.23 52.42 5.4M
2022-07-20 51.93 53.32 51.83 52.57 7.7M
2022-07-19 52.03 52.13 50.89 51.43 4.2M
2022-07-18 52.52 52.52 51.04 52.23 5.8M
2022-07-15 51.93 53.37 51.48 51.88 9.0M
2022-07-14 53.27 53.56 51.73 52.28 4.7M
2022-07-13 52.03 53.96 52.03 52.82 7.7M
2022-07-12 51.04 52.42 51.04 52.08 10.2M
2022-07-11 53.81 54.46 51.48 52.18 9.8M
2022-07-08 54.70 55.10 53.42 53.81 5.8M
2022-07-07 52.77 54.21 52.03 53.86 10.9M
2022-07-06 54.85 55.30 52.18 53.37 17.1M
2022-07-05 56.69 57.92 55.10 55.50 9.5M
2022-07-04 55.84 56.69 54.80 55.94 16.0M
2022-06-30 55.70 58.47 55.35 57.97 20.1M
2022-06-29 55.55 56.29 54.65 55.45 10.0M
2022-06-28 53.47 56.24 52.92 55.84 8.9M
2022-06-27 54.70 56.25 54.05 54.50 12.7M
2022-06-24 52.13 53.76 52.13 53.71 11.0M
2022-06-23 51.65 53.10 51.50 52.70 7.8M
2022-06-22 51.55 52.70 51.25 51.25 6.4M
2022-06-21 51.50 52.75 51.40 51.80 8.0M
2022-06-20 49.90 52.25 49.80 51.25 11.1M
2022-06-17 47.05 50.15 47.05 49.35 10.6M
2022-06-16 49.95 49.95 47.35 47.75 9.0M
2022-06-15 48.95 49.85 48.60 49.00 5.1M
2022-06-14 48.56 49.30 47.57 48.51 6.9M
2022-06-13 48.05 50.30 48.00 49.00 10.0M
2022-06-10 49.15 50.75 48.50 50.30 11.4M
2022-06-09 52.50 52.60 48.80 49.95 19.2M
2022-06-08 50.45 53.10 50.20 52.65 14.9M
2022-06-07 51.09 51.09 49.20 49.85 9.8M
2022-06-06 48.35 51.95 47.75 51.85 15.7M
2022-06-02 48.40 48.55 47.20 48.35 5.0M
2022-06-01 49.90 49.90 47.75 48.40 11.1M
2022-05-31 48.05 49.90 47.20 49.10 24.9M
2022-05-30 44.60 48.10 44.60 48.00 22.5M
2022-05-27 44.00 45.45 43.45 44.35 8.8M
2022-05-26 42.80 43.50 42.05 43.40 10.0M
2022-05-25 43.55 43.75 42.70 43.00 8.3M
2022-05-24 45.85 46.05 43.40 43.80 7.6M
2022-05-23 45.75 46.45 44.80 45.40 7.1M
2022-05-20 45.50 46.55 44.95 46.30 8.8M
2022-05-19 44.35 45.50 43.80 44.70 6.7M
2022-05-18 45.60 46.20 44.50 45.85 6.1M
2022-05-17 44.60 46.45 44.50 45.60 12.2M
2022-05-16 45.35 45.50 43.60 44.40 7.2M
2022-05-13 43.95 45.00 43.10 44.65 9.2M
2022-05-12 42.76 44.20 42.51 42.86 8.5M
2022-05-11 42.35 44.85 41.95 43.70 9.1M
2022-05-10 39.20 42.75 38.40 42.35 12.6M
2022-05-06 45.00 45.00 40.25 40.90 18.2M
2022-05-05 45.70 46.70 45.05 45.60 7.1M
2022-05-04 47.05 47.05 45.20 45.45 2.7M
2022-05-03 47.00 47.90 45.85 46.70 7.9M
2022-04-29 44.75 46.80 44.30 46.50 10.0M
2022-04-28 43.95 44.55 42.86 44.05 7.5M
2022-04-27 43.10 45.10 43.00 44.30 8.2M
2022-04-26 42.25 44.65 42.25 43.60 12.0M
2022-04-25 44.75 44.85 42.00 42.30 13.5M
2022-04-22 44.60 45.50 44.35 45.35 5.3M
2022-04-21 46.05 46.55 44.65 45.35 7.3M
2022-04-20 44.65 47.20 44.65 46.05 8.5M
2022-04-19 45.85 46.95 44.45 44.70 7.9M
2022-04-14 44.30 46.45 44.20 46.30 11.2M
2022-04-13 44.45 44.95 43.60 43.95 10.9M
2022-04-12 42.15 46.60 41.30 44.50 20.4M
2022-04-11 44.20 44.20 40.80 42.00 21.3M
2022-04-08 44.55 45.00 43.85 44.70 9.3M
2022-04-07 44.80 46.00 43.50 44.55 19.5M
2022-04-06 48.00 48.00 45.60 45.80 18.3M
2022-04-04 48.70 49.10 47.80 48.70 6.3M
2022-04-01 47.70 49.15 46.85 48.70 7.3M
2022-03-31 49.10 49.10 47.45 48.05 6.1M
2022-03-30 47.80 49.35 47.55 48.80 15.3M
2022-03-29 45.85 47.75 45.60 47.60 10.4M
2022-03-28 46.50 46.50 44.40 45.80 12.4M
2022-03-25 47.95 49.80 46.35 46.75 18.6M
2022-03-24 50.60 51.20 47.05 47.95 25.8M
2022-03-23 50.55 52.40 50.35 51.50 13.0M
2022-03-22 49.30 50.90 49.20 50.75 9.3M
2022-03-21 51.20 51.45 49.15 49.55 7.9M
2022-03-18 51.35 51.80 49.50 50.30 13.0M
2022-03-17 48.90 51.80 48.00 51.75 24.0M
2022-03-16 45.80 47.05 42.65 46.55 31.1M
2022-03-15 44.75 46.35 41.95 43.10 30.8M
2022-03-14 49.00 50.50 45.20 46.10 39.6M
2022-03-11 53.95 53.95 48.35 51.95 33.5M
2022-03-10 56.00 56.50 53.80 54.70 10.7M
2022-03-09 54.95 55.55 51.80 54.45 18.2M
2022-03-08 58.95 59.00 53.60 53.95 18.0M
2022-03-07 60.50 60.80 58.50 58.95 9.8M
2022-03-04 62.45 63.90 61.20 62.05 10.2M
2022-03-03 63.55 64.05 62.10 63.55 9.7M
2022-03-02 63.70 64.20 62.40 62.75 7.2M
2022-03-01 62.40 64.95 61.95 63.70 9.5M
2022-02-28 61.15 62.00 60.15 61.85 5.1M
2022-02-25 60.20 61.30 59.60 61.20 5.2M
2022-02-24 61.95 61.95 59.00 60.40 7.5M
2022-02-23 63.70 63.70 61.30 62.05 4.0M
2022-02-22 63.50 63.50 61.85 62.95 7.3M
2022-02-21 62.85 64.80 62.55 64.30 8.5M
2022-02-18 63.00 64.50 62.55 62.85 5.3M
2022-02-17 64.00 64.85 63.15 63.60 6.8M
2022-02-16 63.00 64.25 61.85 63.55 12.0M
2022-02-15 60.15 62.75 60.05 62.60 8.4M
2022-02-14 59.15 61.40 59.10 60.35 11.8M
2022-02-11 59.05 59.90 58.40 59.25 6.8M
2022-02-10 59.20 59.50 57.85 59.15 5.2M
2022-02-09 58.75 59.60 58.20 59.20 6.7M
2022-02-08 59.80 59.95 57.95 58.10 5.4M
2022-02-07 61.05 61.60 58.85 59.50 6.8M
2022-02-04 58.85 61.15 57.85 61.05 5.0M
2022-01-31 58.60 59.10 57.55 58.05 3.6M
2022-01-28 59.50 59.50 58.45 58.65 3.9M
2022-01-27 60.00 60.00 57.80 58.95 5.8M
2022-01-26 60.15 60.50 58.40 58.85 7.6M
2022-01-25 60.55 61.20 59.35 60.15 4.7M
2022-01-24 61.00 61.95 60.40 60.55 7.1M
2022-01-21 58.35 62.80 57.50 60.90 15.3M
2022-01-20 56.90 59.40 56.80 58.50 9.7M
2022-01-19 56.20 57.30 56.20 56.55 5.2M
2022-01-18 56.85 57.15 55.80 56.20 6.0M
2022-01-17 58.15 58.15 56.00 56.45 7.1M
2022-01-14 57.45 58.90 57.40 58.15 6.3M
2022-01-13 57.20 58.15 56.60 58.10 6.3M
2022-01-12 56.20 57.40 55.60 57.20 18.2M
2022-01-11 58.85 58.85 55.85 56.15 17.1M
2022-01-10 59.80 59.90 57.20 58.35 10.7M
2022-01-07 58.35 60.35 57.50 59.80 13.1M
2022-01-06 58.90 59.25 56.70 58.35 12.7M
2022-01-05 59.55 60.20 58.35 58.85 6.6M
2022-01-04 60.50 61.00 58.10 59.55 14.1M
2022-01-03 63.85 64.10 60.50 60.50 4.4M