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
2024-12-31 25.10 25.95 25.10 25.25 5.5M
2024-12-30 25.25 25.65 24.85 25.30 10.7M
2024-12-27 25.55 25.70 24.95 25.10 11.5M
2024-12-24 25.70 25.85 25.45 25.70 3.0M
2024-12-23 25.35 25.85 25.35 25.55 6.0M
2024-12-20 25.00 25.85 24.95 25.45 11.0M
2024-12-19 25.10 25.60 25.00 25.10 11.1M
2024-12-18 25.55 25.80 25.30 25.50 11.6M
2024-12-17 25.85 26.00 24.80 25.55 15.6M
2024-12-16 26.35 26.85 25.80 25.90 9.8M
2024-12-13 27.35 27.40 26.30 26.35 21.8M
2024-12-12 26.65 28.70 26.25 27.85 29.1M
2024-12-11 26.75 27.65 26.25 26.35 18.2M
2024-12-10 29.50 29.65 26.70 26.70 30.8M
2024-12-09 26.00 27.50 25.65 27.35 17.6M
2024-12-06 25.75 26.50 25.55 26.25 8.3M
2024-12-05 26.15 26.15 25.55 25.70 7.2M
2024-12-04 26.65 26.80 26.15 26.25 6.0M
2024-12-03 26.55 26.70 26.10 26.65 7.0M
2024-12-02 25.80 26.95 25.70 26.55 6.6M
2024-11-29 25.90 26.95 25.75 26.20 10.2M
2024-11-28 26.85 26.85 25.70 25.70 6.2M
2024-11-27 25.75 27.20 25.15 26.85 12.6M
2024-11-26 25.50 26.20 25.50 25.75 5.1M
2024-11-25 26.20 26.20 25.45 25.55 17.1M
2024-11-22 26.75 27.15 25.80 26.00 6.9M
2024-11-21 27.25 27.35 26.55 26.70 5.1M
2024-11-20 27.10 27.60 26.95 27.25 5.2M
2024-11-19 27.45 27.65 26.80 27.10 5.3M
2024-11-18 27.50 27.75 26.55 26.85 9.9M
2024-11-15 27.50 28.10 27.10 27.25 6.6M
2024-11-14 27.90 28.50 27.15 27.25 8.5M
2024-11-13 27.85 28.40 27.40 28.35 9.9M
2024-11-12 29.50 30.30 27.70 27.85 16.8M
2024-11-11 30.20 30.40 29.30 29.95 14.8M
2024-11-08 32.80 32.90 30.70 31.40 13.3M
2024-11-07 29.40 32.20 28.90 32.00 15.2M
2024-11-06 30.10 30.25 29.05 29.50 7.7M
2024-11-05 29.30 30.80 29.10 30.60 12.1M
2024-11-04 29.35 29.75 29.10 29.30 6.1M
2024-11-01 29.20 29.75 28.60 29.30 5.7M
2024-10-31 29.45 29.85 28.80 28.85 8.0M
2024-10-30 30.00 30.50 29.25 29.40 10.0M
2024-10-29 30.90 31.30 29.80 30.00 11.5M
2024-10-28 29.85 31.20 29.80 30.90 10.4M
2024-10-25 29.10 30.25 29.10 30.00 6.1M
2024-10-24 30.20 30.25 29.30 29.45 7.8M
2024-10-23 30.35 30.90 29.60 30.70 9.8M
2024-10-22 30.40 30.65 29.95 30.20 5.8M
2024-10-21 30.95 31.35 30.20 30.20 10.2M
2024-10-18 29.50 31.50 29.50 31.10 18.2M
2024-10-17 30.00 31.25 29.05 29.20 20.5M
2024-10-16 29.30 30.15 28.50 29.50 22.3M
2024-10-15 34.10 34.15 29.30 29.45 42.6M
2024-10-14 33.80 34.40 31.35 33.80 46.3M
2024-10-10 31.75 34.50 30.75 33.90 41.6M
2024-10-09 31.50 32.65 30.10 30.70 32.5M
2024-10-08 34.90 34.90 30.00 30.85 43.2M
2024-10-07 35.80 35.80 34.40 35.30 15.9M
2024-10-04 34.70 35.30 34.00 35.15 14.7M
2024-10-03 35.85 35.95 33.20 34.75 21.0M
2024-10-02 34.10 36.00 34.10 35.85 34.5M
2024-09-30 33.50 34.70 32.40 34.00 56.1M
2024-09-27 33.30 34.70 30.90 32.30 68.8M
2024-09-26 26.50 30.65 26.30 30.15 48.8M
2024-09-25 27.15 27.30 25.95 26.05 29.8M
2024-09-24 24.75 26.20 24.50 25.95 26.2M
2024-09-23 24.05 24.55 23.70 24.05 10.5M
2024-09-20 23.40 24.45 23.35 23.90 20.7M
2024-09-19 21.90 23.55 21.90 23.35 29.2M
2024-09-17 22.10 22.35 21.80 22.20 6.9M
2024-09-16 22.15 22.35 21.60 22.10 5.4M
2024-09-13 22.25 22.70 21.95 22.15 16.7M
2024-09-12 22.80 23.20 22.00 22.10 15.8M
2024-09-11 22.80 23.20 22.25 22.90 13.9M
2024-09-10 23.10 23.45 22.85 22.95 12.4M
2024-09-09 23.80 23.85 23.00 23.35 14.3M
2024-09-05 23.70 24.00 23.30 23.90 8.2M
2024-09-04 23.80 23.85 23.15 23.60 10.6M
2024-09-03 23.40 24.25 23.20 23.90 9.8M
2024-09-02 24.50 24.50 23.70 23.85 15.9M
2024-08-30 23.90 25.00 23.35 24.25 17.3M
2024-08-29 22.95 24.05 22.60 23.60 11.0M
2024-08-28 23.50 23.55 22.55 22.85 9.4M
2024-08-27 22.95 23.70 22.80 23.60 9.6M
2024-08-26 22.50 23.25 22.50 23.05 15.0M
2024-08-23 22.60 22.60 22.15 22.35 15.7M
2024-08-22 23.10 23.20 22.20 22.60 18.0M
2024-08-21 22.45 23.15 22.30 22.90 16.7M
2024-08-20 24.15 24.30 22.35 22.65 22.8M
2024-08-19 24.00 24.55 23.55 24.00 12.6M
2024-08-16 23.35 24.15 23.35 23.90 10.5M
2024-08-15 23.50 23.90 23.10 23.35 10.2M
2024-08-14 23.40 23.60 23.15 23.50 8.2M
2024-08-13 23.70 23.70 22.90 23.10 13.3M
2024-08-12 24.30 24.30 23.50 23.70 7.1M
2024-08-09 24.35 24.75 24.15 24.30 6.5M
2024-08-08 24.10 24.30 23.20 23.95 13.0M
2024-08-07 24.15 24.40 23.80 24.10 11.9M
2024-08-06 24.60 24.85 24.10 24.40 12.1M
2024-08-05 23.80 25.20 23.50 24.60 17.9M
2024-08-02 23.45 24.30 23.15 24.15 15.7M
2024-08-01 24.20 24.20 23.65 23.95 14.2M
2024-07-31 23.60 24.65 23.50 24.40 12.0M
2024-07-30 23.80 23.80 23.10 23.30 18.5M
2024-07-29 24.80 24.80 23.80 23.80 19.6M
2024-07-26 24.40 25.30 24.40 24.70 10.5M
2024-07-25 25.30 25.30 24.30 24.45 16.2M
2024-07-24 27.00 27.00 24.50 25.30 45.3M
2024-07-23 27.85 27.90 26.95 27.00 10.4M
2024-07-22 27.70 28.05 27.15 27.85 7.3M
2024-07-19 28.00 28.10 27.50 27.55 8.3M
2024-07-18 28.35 28.85 28.20 28.20 8.2M
2024-07-17 27.45 28.55 27.45 28.35 14.6M
2024-07-16 27.05 27.75 26.90 27.60 9.7M
2024-07-15 27.70 27.80 27.30 27.40 7.8M
2024-07-12 27.70 28.25 27.40 27.95 15.4M
2024-07-11 26.70 27.70 26.25 27.50 18.6M
2024-07-10 26.05 26.95 26.05 26.35 15.9M
2024-07-09 25.60 26.20 25.40 25.90 12.7M
2024-07-08 26.10 26.20 25.20 25.55 13.2M
2024-07-05 26.40 26.90 26.05 26.20 7.4M
2024-07-04 27.05 27.05 26.30 26.40 7.5M
2024-07-03 26.30 27.05 26.10 26.70 8.7M
2024-07-02 26.00 27.15 25.75 26.25 13.1M
2024-06-28 27.05 27.30 26.25 26.25 13.3M
2024-06-27 27.90 28.05 27.10 27.20 9.2M
2024-06-26 28.00 28.40 27.50 28.15 11.4M
2024-06-25 28.10 28.45 27.50 28.00 15.6M
2024-06-24 27.85 27.85 27.05 27.75 14.5M
2024-06-21 28.00 28.25 27.50 27.80 14.6M
2024-06-20 29.10 29.25 27.85 28.05 15.5M
2024-06-19 29.10 29.65 28.90 29.15 10.0M
2024-06-18 29.55 29.65 28.65 28.90 16.5M
2024-06-17 30.45 30.45 29.15 29.55 12.1M
2024-06-14 29.85 30.85 29.65 30.50 12.7M
2024-06-13 30.30 30.70 29.50 29.80 14.7M
2024-06-12 29.95 30.05 29.50 29.65 9.5M
2024-06-11 30.55 30.70 29.05 30.00 19.8M
2024-06-07 31.45 31.70 31.00 31.30 17.6M
2024-06-06 31.20 31.70 31.00 31.15 8.1M
2024-06-05 31.55 32.00 30.95 31.15 8.9M
2024-06-04 31.30 32.10 31.30 31.55 8.2M
2024-06-03 31.60 32.35 31.20 31.30 13.2M
2024-05-31 32.65 32.65 31.25 31.35 13.0M
2024-05-30 34.05 34.05 32.00 32.10 15.8M
2024-05-29 34.60 34.70 33.85 34.05 7.9M
2024-05-28 35.45 35.45 34.65 34.70 4.3M
2024-05-27 34.25 35.45 33.90 35.15 9.2M
2024-05-24 33.70 34.00 32.95 33.95 13.3M
2024-05-23 34.85 35.10 33.80 34.00 10.8M
2024-05-22 36.25 36.30 34.65 35.00 15.9M
2024-05-21 37.21 37.26 36.27 36.37 6.7M
2024-05-20 36.72 37.91 36.72 37.46 9.0M
2024-05-17 36.87 37.31 35.78 36.72 15.9M
2024-05-16 38.20 38.20 36.37 36.87 20.1M
2024-05-14 38.15 38.35 37.41 37.41 7.3M
2024-05-13 38.25 38.25 36.77 37.96 7.2M
2024-05-10 38.25 39.19 37.36 37.81 7.3M
2024-05-09 36.17 38.60 36.17 38.25 9.1M
2024-05-08 37.66 38.01 36.22 36.47 10.3M
2024-05-07 37.46 37.81 36.92 37.56 6.1M
2024-05-06 36.87 38.35 36.52 37.21 15.0M
2024-05-03 36.17 37.26 35.87 36.82 10.3M
2024-05-02 35.18 36.27 34.29 35.73 10.5M
2024-04-30 35.18 36.62 35.18 35.68 11.6M
2024-04-29 35.97 36.17 35.28 35.43 12.3M
2024-04-26 35.03 36.17 34.93 36.02 9.5M
2024-04-25 35.53 35.97 34.93 35.08 7.2M
2024-04-24 34.39 35.68 34.39 35.53 9.4M
2024-04-23 33.74 34.93 33.55 34.69 9.7M
2024-04-22 31.71 34.24 31.71 33.15 10.5M
2024-04-19 31.91 32.26 31.42 32.01 5.5M
2024-04-18 31.81 33.05 31.37 32.56 7.4M
2024-04-17 31.61 32.70 31.61 31.81 4.5M
2024-04-16 33.00 33.00 31.81 31.91 7.0M
2024-04-15 32.51 33.40 32.41 33.00 7.1M
2024-04-12 34.44 34.54 32.85 33.05 11.9M
2024-04-11 34.39 34.69 33.74 34.44 7.1M
2024-04-10 34.09 34.44 33.65 34.39 7.3M
2024-04-09 34.44 34.69 33.20 33.74 8.5M
2024-04-08 34.78 35.23 33.25 33.60 18.8M
2024-04-05 35.38 35.58 34.29 35.28 5.3M
2024-04-03 34.98 36.32 34.98 35.28 7.5M
2024-04-02 36.27 36.67 35.53 35.87 16.1M
2024-03-28 34.98 36.22 34.88 35.73 6.5M
2024-03-27 35.13 35.78 34.64 34.98 6.7M
2024-03-26 35.97 36.32 35.23 35.43 10.6M
2024-03-25 35.68 36.17 35.13 35.48 7.5M
2024-03-22 37.71 37.71 35.23 35.63 14.5M
2024-03-21 37.01 38.10 36.92 37.81 15.3M
2024-03-20 36.57 36.77 35.73 36.37 9.9M
2024-03-19 37.91 38.10 36.77 36.87 21.3M
2024-03-18 35.97 37.66 35.43 37.61 19.8M
2024-03-15 36.07 36.17 35.13 35.97 21.8M
2024-03-14 35.87 37.06 35.43 36.17 12.6M
2024-03-13 35.83 36.62 35.33 35.92 18.6M
2024-03-12 34.64 36.57 34.19 36.12 26.1M
2024-03-11 33.00 34.49 33.00 33.99 9.3M
2024-03-08 33.69 34.44 32.90 33.00 10.1M
2024-03-07 33.89 34.34 33.20 33.79 11.9M
2024-03-06 31.42 34.14 31.42 33.94 14.6M
2024-03-05 32.41 32.46 31.37 32.01 10.8M
2024-03-04 32.70 33.15 32.11 32.41 7.6M
2024-03-01 32.90 33.74 32.51 33.10 12.4M
2024-02-29 32.60 33.99 32.51 33.65 15.7M
2024-02-28 33.84 34.49 32.85 32.95 13.9M
2024-02-27 33.79 34.19 32.80 33.84 14.0M
2024-02-26 33.99 34.88 33.79 34.14 12.6M
2024-02-23 32.70 34.83 32.65 34.49 24.1M
2024-02-22 31.56 33.25 31.42 33.10 23.6M
2024-02-21 29.93 32.46 29.63 31.81 21.3M
2024-02-20 29.88 30.23 29.33 30.18 6.9M
2024-02-19 30.72 32.11 29.88 30.08 21.3M
2024-02-16 28.59 31.56 28.49 31.37 12.6M
2024-02-15 28.74 29.24 28.05 28.74 9.3M
2024-02-14 28.05 29.14 27.35 28.84 6.7M
2024-02-09 28.69 28.69 27.95 28.39 2.4M
2024-02-08 29.43 29.63 28.74 28.89 8.4M
2024-02-07 29.24 30.47 29.24 29.48 9.3M
2024-02-06 27.85 29.88 27.85 29.73 14.3M
2024-02-05 27.30 28.34 26.96 27.95 7.3M
2024-02-02 29.09 29.98 28.00 28.19 12.6M
2024-02-01 28.24 29.28 27.55 29.14 12.0M
2024-01-31 28.64 28.84 27.70 27.90 8.3M
2024-01-30 29.53 29.58 28.59 28.69 9.7M
2024-01-29 29.68 30.52 28.84 29.78 11.8M
2024-01-26 29.78 29.88 28.54 29.14 11.2M
2024-01-25 28.99 30.08 28.15 29.88 13.2M
2024-01-24 29.63 29.83 27.30 28.99 28.3M
2024-01-23 28.54 30.18 28.54 28.99 15.1M
2024-01-22 30.18 30.28 28.10 28.54 12.1M
2024-01-19 29.88 30.67 29.43 30.18 11.6M
2024-01-18 29.48 30.28 29.28 29.98 9.7M
2024-01-17 30.37 30.42 28.99 29.43 15.8M
2024-01-16 30.77 31.07 30.03 30.52 10.1M
2024-01-15 31.32 31.56 30.62 31.07 10.4M
2024-01-12 31.12 31.56 30.57 31.37 4.8M
2024-01-11 30.37 31.37 30.08 31.12 6.8M
2024-01-10 29.83 30.57 29.28 30.42 6.8M
2024-01-09 29.88 30.42 29.68 29.83 8.0M
2024-01-08 30.37 30.47 29.04 29.63 16.9M
2024-01-05 31.42 31.42 30.03 30.23 26.0M
2024-01-04 32.01 32.06 31.02 31.66 9.2M
2024-01-03 30.72 32.21 30.72 32.01 13.7M
2024-01-02 33.89 33.99 30.82 31.07 20.6M