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
2023-12-29 34.64 34.69 33.45 33.89 10.2M
2023-12-28 32.70 34.49 32.51 34.29 18.0M
2023-12-27 33.35 33.35 32.01 32.36 7.5M
2023-12-22 33.40 34.09 32.60 32.90 8.3M
2023-12-21 32.75 33.40 32.36 33.15 8.7M
2023-12-20 33.45 33.65 32.51 32.90 8.5M
2023-12-19 33.05 33.05 32.26 32.70 5.2M
2023-12-18 33.40 33.99 33.00 33.25 4.4M
2023-12-15 33.10 34.24 32.85 33.40 11.7M
2023-12-14 31.66 32.41 31.66 32.41 6.5M
2023-12-13 32.65 32.65 31.37 31.71 7.2M
2023-12-12 32.80 32.95 31.96 32.65 5.2M
2023-12-11 32.90 32.90 31.91 32.51 9.9M
2023-12-08 33.00 33.94 32.85 33.35 7.5M
2023-12-07 32.80 33.25 32.46 32.75 8.0M
2023-12-06 32.95 33.45 32.36 32.90 12.0M
2023-12-05 33.30 33.69 32.56 32.95 14.7M
2023-12-04 33.60 34.88 32.95 33.69 18.4M
2023-12-01 34.29 34.88 33.65 34.44 14.2M
2023-11-30 34.64 35.43 34.49 34.88 13.8M
2023-11-29 36.17 36.42 34.19 34.54 13.4M
2023-11-28 36.62 36.67 35.63 35.87 10.4M
2023-11-27 37.81 38.30 36.22 36.62 12.4M
2023-11-24 38.65 39.00 37.71 37.76 7.2M
2023-11-23 38.95 39.59 38.15 39.44 5.5M
2023-11-22 38.90 39.10 38.45 38.65 7.2M
2023-11-21 39.89 40.73 39.10 39.29 6.2M
2023-11-20 39.24 39.44 38.10 39.44 6.1M
2023-11-17 39.39 39.39 38.25 38.45 7.2M
2023-11-16 41.23 41.23 39.64 39.84 4.7M
2023-11-15 41.62 41.67 40.63 41.52 8.2M
2023-11-14 40.63 40.88 40.19 40.24 3.2M
2023-11-13 39.79 40.73 38.90 40.53 7.6M
2023-11-10 40.24 40.33 39.29 39.39 7.8M
2023-11-09 41.13 41.38 40.63 40.73 7.9M
2023-11-08 41.42 42.07 41.03 41.42 4.4M
2023-11-07 42.91 43.11 41.38 41.38 8.3M
2023-11-06 41.13 43.51 41.03 43.31 10.8M
2023-11-03 40.93 41.03 40.14 40.63 10.6M
2023-11-02 41.38 41.72 39.49 40.33 6.4M
2023-11-01 41.52 42.76 40.68 40.73 7.2M
2023-10-31 42.61 42.61 40.83 41.03 4.5M
2023-10-30 41.52 43.21 41.52 42.66 5.1M
2023-10-27 40.83 42.51 40.33 42.12 5.9M
2023-10-26 41.18 41.18 40.09 40.38 5.6M
2023-10-25 41.62 42.86 40.98 41.28 5.1M
2023-10-24 41.03 41.33 40.04 40.68 4.5M
2023-10-20 41.62 42.02 41.03 41.13 3.9M
2023-10-19 42.61 42.71 41.77 41.87 5.5M
2023-10-18 43.46 43.80 42.27 43.56 5.8M
2023-10-17 43.56 44.40 42.66 42.91 6.7M
2023-10-16 43.60 43.90 42.61 42.76 5.8M
2023-10-13 44.30 44.65 43.06 43.26 15.7M
2023-10-12 43.65 44.89 43.65 44.74 13.7M
2023-10-11 43.11 43.90 42.91 43.21 9.4M
2023-10-10 42.42 44.25 42.42 43.01 9.3M
2023-10-09 42.47 42.51 41.67 42.07 3.2M
2023-10-06 42.12 43.26 42.12 42.56 5.6M
2023-10-05 40.73 42.32 40.73 42.12 7.1M
2023-10-04 40.58 41.23 39.89 41.13 4.2M
2023-10-03 41.62 42.17 40.43 40.63 6.6M
2023-09-29 42.02 43.16 41.62 42.56 4.8M
2023-09-28 42.37 42.47 40.93 41.38 5.6M
2023-09-27 41.52 42.66 41.47 42.17 5.9M
2023-09-26 42.66 42.66 41.42 41.57 6.6M
2023-09-25 43.65 43.65 42.71 42.71 4.8M
2023-09-22 41.23 43.60 40.98 43.41 7.4M
2023-09-21 41.92 41.92 39.84 41.38 11.3M
2023-09-20 42.61 42.61 40.48 42.07 15.2M
2023-09-19 43.75 43.80 42.66 42.96 5.2M
2023-09-18 44.99 45.59 43.80 43.85 3.9M
2023-09-15 44.30 45.09 43.75 44.84 5.0M
2023-09-14 44.60 44.84 43.56 43.90 4.5M
2023-09-13 44.69 45.14 44.05 44.25 2.7M
2023-09-12 43.90 45.19 43.51 44.40 3.6M
2023-09-11 43.90 44.60 43.60 44.45 6.4M
2023-09-07 44.99 45.79 44.79 44.94 3.3M
2023-09-06 46.58 46.58 44.94 45.54 5.1M
2023-09-05 46.68 46.92 45.88 46.13 6.4M
2023-09-04 45.88 47.42 45.88 46.73 7.4M
2023-08-31 45.59 46.68 45.34 45.69 7.8M
2023-08-30 46.48 47.22 45.64 45.98 7.7M
2023-08-29 45.79 47.02 44.94 46.78 8.8M
2023-08-28 48.16 48.16 45.69 45.83 7.0M
2023-08-25 46.92 47.67 46.28 46.28 7.2M
2023-08-24 46.13 47.82 45.69 47.47 8.0M
2023-08-23 44.10 45.74 43.95 45.54 9.4M
2023-08-22 44.15 45.24 43.36 44.25 12.6M
2023-08-21 43.85 45.79 42.76 44.65 21.2M
2023-08-18 46.03 47.07 44.79 45.59 12.7M
2023-08-17 43.60 47.07 43.51 46.68 13.5M
2023-08-16 44.40 45.09 44.10 44.74 5.0M
2023-08-15 45.74 45.79 44.65 44.94 8.9M
2023-08-14 46.48 46.48 44.84 45.74 7.6M
2023-08-11 47.62 47.87 46.43 46.73 4.2M
2023-08-10 47.77 48.16 46.73 47.67 5.6M
2023-08-09 48.11 48.31 47.52 47.77 3.2M
2023-08-08 49.10 49.10 47.37 47.67 10.6M
2023-08-07 48.96 49.90 48.86 49.70 6.0M
2023-08-04 47.67 49.55 47.57 49.55 10.7M
2023-08-03 47.57 48.06 46.68 47.67 9.9M
2023-08-02 47.87 48.66 47.17 47.57 8.2M
2023-08-01 49.50 50.29 47.97 48.36 9.9M
2023-07-31 50.79 50.89 49.06 49.50 16.0M
2023-07-28 48.91 50.74 48.86 50.34 8.4M
2023-07-27 50.05 50.44 49.20 49.90 10.9M
2023-07-26 50.00 50.00 48.41 49.40 6.2M
2023-07-25 49.60 50.29 49.20 50.10 9.0M
2023-07-24 48.81 48.81 47.37 48.06 5.5M
2023-07-21 48.51 49.45 48.16 48.81 5.0M
2023-07-20 48.26 49.45 47.77 48.06 5.1M
2023-07-19 49.50 49.50 48.06 48.51 5.6M
2023-07-18 50.15 50.15 48.06 49.06 6.8M
2023-07-14 49.95 51.24 49.95 50.10 9.6M
2023-07-13 48.01 50.59 48.01 49.95 10.3M
2023-07-12 48.56 48.76 47.67 47.82 5.2M
2023-07-11 48.16 48.36 47.37 48.06 6.4M
2023-07-10 48.01 48.56 47.52 48.01 6.5M
2023-07-07 47.52 47.92 46.92 47.27 9.1M
2023-07-06 49.10 49.55 46.78 47.67 11.7M
2023-07-05 51.83 51.83 49.55 49.90 7.6M
2023-07-04 51.24 52.13 51.09 51.88 4.2M
2023-07-03 51.24 52.18 51.04 51.53 8.6M
2023-06-30 48.56 51.43 48.56 51.14 7.0M
2023-06-29 50.15 50.24 48.51 49.45 7.3M
2023-06-28 50.15 50.79 49.90 50.15 3.8M
2023-06-27 50.54 51.09 50.00 50.59 3.5M
2023-06-26 50.05 50.39 49.10 49.95 3.9M
2023-06-23 50.39 50.54 48.91 49.60 4.0M
2023-06-21 52.33 52.33 50.20 50.54 6.9M
2023-06-20 52.67 53.02 52.03 52.33 6.2M
2023-06-19 54.41 54.46 52.62 53.02 5.4M
2023-06-16 53.91 54.41 53.22 53.96 7.8M
2023-06-15 52.72 53.96 51.98 53.86 5.7M
2023-06-14 52.08 53.17 51.29 52.13 7.6M
2023-06-13 52.13 52.52 51.19 51.53 7.3M
2023-06-12 51.98 52.42 51.33 52.23 6.8M
2023-06-09 51.33 52.72 51.14 52.52 6.1M
2023-06-08 51.78 51.78 50.74 51.04 3.7M
2023-06-07 52.28 52.52 51.09 51.38 6.4M
2023-06-06 49.06 51.98 49.06 51.33 10.2M
2023-06-05 50.39 50.69 49.01 49.85 6.2M
2023-06-02 48.56 50.84 48.51 50.39 10.3M
2023-06-01 48.81 49.25 47.67 47.72 6.7M
2023-05-31 48.96 49.15 48.31 48.96 11.2M
2023-05-30 49.01 49.85 48.76 49.70 10.9M
2023-05-29 49.35 50.00 47.77 48.81 16.1M
2023-05-25 50.10 50.64 48.16 49.95 21.7M
2023-05-24 51.83 51.83 50.15 50.64 10.1M
2023-05-23 53.81 54.36 51.88 52.28 7.4M
2023-05-22 54.06 55.60 52.62 53.96 7.9M
2023-05-19 52.62 54.21 51.78 53.56 6.5M
2023-05-18 53.17 53.91 52.38 52.77 4.5M
2023-05-17 54.70 55.20 53.07 53.17 7.5M
2023-05-16 56.29 56.39 54.31 54.70 7.0M
2023-05-15 53.12 56.09 53.12 56.04 10.4M
2023-05-12 54.06 54.21 52.82 53.56 6.5M
2023-05-11 53.51 54.26 52.57 53.76 8.3M
2023-05-10 54.75 55.00 53.61 54.26 6.0M
2023-05-09 56.64 56.64 54.06 54.56 11.8M
2023-05-08 56.64 57.73 55.70 56.09 8.6M
2023-05-05 56.98 58.12 56.19 56.64 9.6M
2023-05-04 60.11 60.35 55.89 56.83 19.1M
2023-05-03 59.56 59.91 58.67 59.71 2.4M
2023-05-02 59.86 60.70 58.87 59.56 2.3M
2023-04-28 61.10 61.64 59.66 59.81 7.9M
2023-04-27 61.44 61.49 60.25 60.75 4.7M
2023-04-26 59.51 61.74 59.51 61.05 7.9M
2023-04-25 60.65 60.70 58.52 59.16 5.7M
2023-04-24 61.39 61.59 59.46 60.25 5.7M
2023-04-21 62.53 62.53 60.35 60.65 7.7M
2023-04-20 61.89 62.88 61.79 62.14 3.5M
2023-04-19 62.58 63.57 61.79 61.94 3.1M
2023-04-18 61.89 62.88 61.54 62.58 3.7M
2023-04-17 61.05 62.19 60.90 61.89 4.9M
2023-04-14 61.69 62.29 60.90 61.74 5.9M
2023-04-13 60.35 61.79 59.91 61.49 6.8M
2023-04-12 62.43 62.88 59.91 61.05 10.5M
2023-04-11 64.42 64.81 61.74 62.43 8.9M
2023-04-06 63.43 64.27 63.28 64.17 3.5M
2023-04-04 63.13 64.42 62.98 63.87 9.2M
2023-04-03 61.99 63.47 61.84 62.68 6.7M
2023-03-31 63.72 65.01 62.43 62.43 14.7M
2023-03-30 61.94 64.17 61.49 63.77 11.0M
2023-03-29 63.82 64.37 61.00 62.14 12.7M
2023-03-28 63.28 63.57 61.64 62.53 9.4M
2023-03-27 62.48 63.77 61.10 62.38 12.0M
2023-03-24 61.59 63.82 61.24 62.33 7.3M
2023-03-23 60.30 62.14 60.30 61.69 5.8M
2023-03-22 61.24 62.53 59.76 60.80 8.4M
2023-03-21 58.92 61.49 58.92 61.05 6.9M
2023-03-20 61.15 61.44 57.58 58.52 7.8M
2023-03-17 61.05 61.54 60.40 61.15 9.0M
2023-03-16 60.35 60.65 59.16 60.15 4.5M
2023-03-15 60.75 61.89 59.96 60.40 4.3M
2023-03-14 60.60 61.39 59.31 59.61 6.2M
2023-03-13 57.88 60.90 57.88 60.60 9.3M
2023-03-10 58.12 58.92 56.93 57.43 9.9M
2023-03-09 59.31 61.15 58.77 59.06 5.7M
2023-03-08 59.56 60.70 59.46 59.66 4.7M
2023-03-07 61.54 63.62 60.45 61.05 9.2M
2023-03-06 59.56 62.19 59.56 61.54 5.1M
2023-03-03 61.64 61.99 60.30 60.30 4.7M
2023-03-02 61.39 61.69 60.40 61.29 5.1M
2023-03-01 57.53 62.14 57.53 62.09 15.1M
2023-02-28 57.13 58.97 57.13 57.43 11.6M
2023-02-27 56.59 57.92 55.60 57.73 6.9M
2023-02-24 56.79 57.33 55.70 56.29 6.0M
2023-02-23 56.69 57.97 56.29 57.28 5.7M
2023-02-22 57.03 58.02 56.49 56.59 4.7M
2023-02-21 56.98 58.27 56.83 57.03 6.3M
2023-02-20 58.77 59.31 56.39 58.17 8.6M
2023-02-17 59.16 59.56 57.92 58.37 5.9M
2023-02-16 58.97 59.86 58.42 59.02 8.5M
2023-02-15 59.61 60.25 58.87 59.21 5.2M
2023-02-14 60.55 60.70 59.31 59.61 6.2M
2023-02-13 56.83 61.05 56.74 60.30 9.2M
2023-02-10 58.32 58.67 57.48 57.48 5.6M
2023-02-09 56.09 58.67 56.09 58.47 5.8M
2023-02-08 57.48 57.48 55.99 56.49 3.2M
2023-02-07 56.44 58.02 56.44 56.98 4.6M
2023-02-06 57.08 57.43 55.79 56.98 6.5M
2023-02-03 59.36 59.36 56.93 57.88 5.7M
2023-02-02 60.01 60.01 58.22 58.77 4.6M
2023-02-01 58.42 59.46 57.83 59.06 5.8M
2023-01-31 61.15 61.15 57.38 58.42 11.3M
2023-01-30 62.29 63.33 59.36 59.96 12.2M
2023-01-27 62.38 62.83 61.49 62.29 3.4M
2023-01-26 61.94 62.43 60.90 62.38 7.4M
2023-01-20 60.06 61.49 60.06 61.15 5.0M
2023-01-19 59.46 61.20 59.21 60.55 5.6M
2023-01-18 59.36 60.06 58.82 59.46 4.1M
2023-01-17 59.96 60.95 58.92 59.31 5.7M
2023-01-16 60.50 61.44 59.76 59.96 6.2M
2023-01-13 58.52 60.85 58.52 60.50 8.4M
2023-01-12 58.32 60.40 58.27 59.46 6.2M
2023-01-11 59.51 61.24 58.52 58.92 8.9M
2023-01-10 59.46 60.20 58.62 59.46 7.5M
2023-01-09 57.58 59.81 57.58 59.46 8.0M
2023-01-06 57.28 58.07 56.59 56.93 7.1M
2023-01-05 54.90 58.22 54.80 57.68 11.8M
2023-01-04 54.70 54.75 53.51 54.75 10.7M
2023-01-03 54.06 54.75 52.38 54.46 8.8M