华润啤酒－R

80291
🏛️ 香港 →
24.20
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 24.28 24.50 24.10 24.14 0.0K
09:35 24.10 24.16 24.06 24.10 0.0K
09:40 24.12 24.14 24.08 24.12 0.0K
09:45 24.10 24.22 24.10 24.16 0.0K
09:50 24.14 24.22 24.04 24.20 0.0K
09:55 24.18 24.22 24.18 24.22 0.0K
10:00 24.20 24.38 24.20 24.30 0.0K
10:05 24.32 24.32 24.28 24.30 0.0K
10:10 24.30 24.30 24.26 24.26 0.0K
10:15 24.24 24.30 24.24 24.26 0.0K
10:20 24.24 24.24 24.24 24.24 0.0K
10:25 24.22 24.26 24.22 24.24 0.0K
10:30 24.28 24.28 24.22 24.24 0.0K
10:35 24.22 24.34 24.22 24.30 0.0K
10:40 24.28 24.36 24.26 24.34 0.0K
10:45 24.36 24.36 24.34 24.36 0.0K
10:50 24.34 24.38 24.32 24.38 0.0K
10:55 24.36 24.36 24.30 24.30 0.0K
11:00 24.28 24.36 24.26 24.34 0.0K
11:05 24.36 24.36 24.32 24.32 0.0K
11:10 24.30 24.30 24.28 24.28 0.0K
11:15 24.26 24.28 24.24 24.24 0.0K
11:20 24.26 24.28 24.22 24.26 0.0K
11:25 24.28 24.28 24.24 24.24 0.0K
11:35 24.30 24.32 24.28 24.28 1.0K
13:00 24.28 24.30 24.28 24.28 0.0K
13:05 24.30 24.30 24.30 24.30 0.0K
13:10 24.28 24.28 24.28 24.28 2.5K
14:10 24.26 24.26 24.26 24.26 0.0K
14:15 24.24 24.26 24.24 24.26 0.0K
14:20 24.24 24.24 24.24 24.24 0.0K
14:25 24.24 24.24 24.20 24.20 3.0K
14:45 24.24 24.24 24.22 24.24 0.0K
14:50 24.26 24.40 24.24 24.32 0.0K
14:55 24.30 24.34 24.30 24.34 0.0K
15:00 24.32 24.34 24.32 24.32 0.0K
15:05 24.30 24.30 24.28 24.30 0.0K
15:10 24.28 24.30 24.26 24.30 0.0K
15:15 24.34 24.34 24.32 24.34 0.0K
15:20 24.32 24.36 24.32 24.32 0.0K
15:25 24.32 24.36 24.30 24.36 0.0K
15:35 24.42 24.44 24.40 24.40 0.0K
15:45 24.38 24.38 24.34 24.34 0.0K
15:50 24.38 24.38 24.38 24.38 0.0K
15:55 24.40 24.40 24.38 24.38 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 23.96 24.20 23.96 24.20 0.0M
2025-09-25 24.28 24.28 24.20 24.20 0.0M
2025-09-24 24.28 24.28 24.20 24.38 0.0M
2025-09-23 24.80 24.82 24.46 24.50 0.1M
2025-09-22 25.04 25.12 25.04 25.22 0.0M
2025-09-19 25.20 25.20 25.20 25.28 0.0M
2025-09-18 25.36 25.36 25.00 25.18 0.0M
2025-09-17 25.46 25.46 25.40 25.40 0.0M
2025-09-16 25.68 25.68 25.68 25.48 0.0M
2025-09-15 25.76 25.76 25.44 25.58 0.0M
2025-09-12 26.30 26.62 26.06 26.20 0.0M
2025-09-11 25.84 25.88 25.84 25.88 0.0M
2025-09-10 25.62 26.00 25.62 25.92 0.0M
2025-09-09 25.38 25.38 25.38 25.38 0.0M
2025-09-08 25.32 25.34 25.32 25.32 0.0M
2025-09-05 25.10 25.10 24.98 24.96 0.0M
2025-09-04 24.60 24.60 24.60 24.82 0.0M
2025-09-03 24.80 24.80 24.64 24.60 0.0M
2025-09-02 25.48 25.60 25.48 25.50 0.0M
2025-09-01 25.74 25.98 25.74 26.00 0.0M
2025-08-29 25.72 25.72 25.72 25.70 0.0M
2025-08-28 25.60 25.60 25.22 25.28 0.0M
2025-08-27 25.90 25.90 25.50 25.50 0.0M
2025-08-26 25.84 26.32 25.84 26.12 0.0M
2025-08-25 26.66 26.68 26.26 26.18 0.0M
2025-08-22 26.06 26.06 26.06 26.18 0.0M
2025-08-21 26.44 26.44 25.94 25.98 0.0M
2025-08-20 26.26 26.50 25.80 25.72 0.0M
2025-08-19 24.98 26.30 24.98 25.98 0.1M
2025-08-18 24.52 24.52 24.52 24.52 0.0M
2025-08-15 24.48 24.48 24.38 24.58 0.0M
2025-08-14 25.20 25.24 24.98 25.00 0.0M
2025-08-13 24.74 25.00 24.50 24.98 0.1M
2025-08-12 24.50 25.00 24.50 24.74 0.0M
2025-08-11 24.06 24.30 24.06 24.20 0.0M
2025-08-08 23.86 23.86 23.86 23.86 0.0M
2025-08-07 23.12 24.00 23.12 23.86 0.0M
2025-08-06 23.20 23.20 22.98 23.14 0.0M
2025-08-05 23.24 23.24 23.00 23.10 0.0M
2025-08-04 23.30 23.30 23.30 23.32 0.0M
2025-08-01 23.95 23.95 23.75 23.75 0.0M
2025-07-31 24.30 24.30 24.00 24.00 0.0M
2025-07-30 25.10 25.15 25.10 24.90 0.0M
2025-07-29 24.35 24.35 24.35 24.35 0.0M
2025-07-28 24.60 24.60 24.60 24.70 0.0M
2025-07-25 24.75 24.75 24.75 24.75 0.0M
2025-07-24 25.20 25.20 25.20 25.20 0.0M
2025-07-23 25.20 25.30 25.05 25.05 0.0M
2025-07-22 24.40 24.90 24.40 24.90 0.1M
2025-07-21 24.70 24.75 24.50 24.50 0.0M
2025-07-18 24.80 24.80 24.55 24.50 0.0M
2025-07-17 24.95 24.95 24.95 24.55 0.0M
2025-07-16 24.70 24.70 24.70 24.70 0.0M
2025-07-15 25.25 25.25 24.35 24.35 0.0M
2025-07-14 24.55 24.55 24.55 24.95 0.0M
2025-07-11 24.80 25.10 24.80 24.55 0.0M
2025-07-10 24.25 24.45 24.25 24.45 0.0M
2025-07-09 24.20 24.35 24.10 24.10 0.0M
2025-07-08 24.30 24.30 24.05 24.20 0.0M
2025-07-07 23.80 23.80 23.80 23.80 0.0M
2025-07-04 23.90 23.90 23.70 23.75 0.0M
2025-07-03 23.85 23.90 23.65 23.90 0.0M
2025-07-02 23.50 23.95 23.25 23.85 0.1M
2025-06-30 22.80 22.80 22.80 22.80 0.0M
2025-06-27 22.55 22.60 22.55 22.60 0.0M
2025-06-26 22.75 22.75 22.65 22.65 0.0M
2025-06-25 22.65 22.65 22.65 22.65 0.0M
2025-06-24 22.40 22.45 22.40 22.40 0.1M
2025-06-23 21.80 21.85 21.80 21.90 0.0M
2025-06-20 21.95 21.95 21.90 21.90 0.0M
2025-06-19 22.00 22.00 21.80 21.80 0.0M
2025-06-18 22.30 22.30 22.15 22.15 0.0M
2025-06-17 22.50 22.50 22.30 22.30 0.0M
2025-06-16 22.90 22.90 22.65 22.60 0.0M
2025-06-13 22.50 22.80 22.50 22.75 0.0M
2025-06-12 23.30 23.30 22.70 22.75 0.1M
2025-06-11 23.75 23.75 23.50 23.40 0.0M
2025-06-10 23.40 23.40 23.40 23.40 0.0M
2025-06-09 23.80 23.80 23.50 23.50 0.0M
2025-06-06 23.80 23.80 23.65 23.70 0.0M
2025-06-05 24.00 24.05 23.95 23.80 0.0M
2025-06-04 23.05 23.45 23.05 23.45 0.0M
2025-06-03 23.20 23.20 23.15 23.05 0.0M
2025-06-02 22.60 22.65 22.30 22.90 0.1M
2025-05-30 23.10 23.10 23.00 23.00 0.1M
2025-05-29 23.75 23.80 23.75 23.80 0.0M
2025-05-28 24.00 24.00 23.60 23.60 0.0M
2025-05-27 23.55 23.65 23.55 23.55 0.0M
2025-05-26 22.90 23.00 22.90 23.00 0.0M
2025-05-23 23.20 23.20 23.00 22.90 0.0M
2025-05-22 23.50 23.50 22.85 22.85 0.1M
2025-05-21 24.30 24.30 23.75 23.85 0.1M
2025-05-20 24.25 24.45 24.20 24.35 0.1M
2025-05-19 24.35 24.55 24.25 24.25 0.1M
2025-05-16 24.60 24.60 24.60 24.60 0.0M
2025-05-15 25.05 25.05 25.05 25.05 0.0M
2025-05-14 24.90 25.05 24.90 25.05 0.0M
2025-05-13 24.90 25.00 24.75 24.75 0.1M
2025-05-12 25.80 26.00 25.50 26.00 0.0M
2025-05-09 25.40 25.40 25.25 25.25 0.0M
2025-05-08 25.50 25.60 25.40 25.40 0.1M
2025-05-07 26.20 26.25 25.75 25.70 0.0M
2025-05-06 26.15 26.15 25.55 25.55 0.0M
2025-05-02 26.00 26.25 26.00 26.15 0.0M
2025-04-30 25.50 25.50 25.50 25.55 0.0M
2025-04-29 25.50 25.50 25.30 25.30 0.0M
2025-04-28 25.65 25.65 25.40 25.65 0.0M
2025-04-25 26.10 26.50 25.70 25.70 0.0M
2025-04-24 26.35 26.35 25.90 25.90 0.0M
2025-04-23 26.90 26.90 26.70 26.40 0.0M
2025-04-22 26.00 26.70 26.00 26.70 0.4M
2025-04-17 25.45 26.00 25.45 26.15 0.0M
2025-04-16 25.20 25.20 24.95 25.20 0.0M
2025-04-15 25.80 25.80 25.80 25.85 0.0M
2025-04-14 26.40 26.70 26.00 26.00 0.6M
2025-04-11 26.45 27.00 26.45 27.00 0.0M
2025-04-10 26.00 26.20 25.90 25.85 0.0M
2025-04-09 23.60 26.20 23.60 26.20 0.0M
2025-04-08 24.85 24.85 24.00 24.45 0.0M
2025-04-07 24.80 24.80 23.25 23.30 0.1M
2025-04-03 26.90 27.25 26.90 27.20 0.0M
2025-04-02 26.60 27.25 26.60 26.75 0.0M
2025-04-01 26.35 26.35 26.25 26.35 0.0M
2025-03-31 25.90 26.15 25.90 26.15 0.0M
2025-03-28 27.30 27.30 26.45 26.45 0.0M
2025-03-27 27.00 27.00 27.00 27.10 0.0M
2025-03-26 26.30 26.45 26.25 26.35 0.0M
2025-03-25 26.65 26.65 26.25 26.30 0.0M
2025-03-24 26.20 26.55 26.20 26.70 0.0M
2025-03-21 27.15 27.15 26.30 26.55 0.0M
2025-03-20 27.55 27.75 26.75 26.85 0.0M
2025-03-19 27.20 28.60 26.90 27.90 0.2M
2025-03-18 25.70 26.60 25.70 26.55 0.0M
2025-03-17 26.00 26.25 25.50 25.55 0.0M
2025-03-14 24.20 25.25 24.20 25.25 0.1M
2025-03-13 24.50 24.50 23.40 23.95 0.1M
2025-03-12 25.15 25.15 24.50 24.50 0.0M
2025-03-11 24.00 25.25 24.00 25.25 0.0M
2025-03-10 24.85 25.00 24.50 24.50 0.0M
2025-03-07 25.00 25.70 25.00 25.10 0.0M
2025-03-06 23.80 24.50 23.80 24.35 0.0M
2025-03-05 23.75 23.75 23.75 23.70 0.0M
2025-03-04 22.50 23.70 22.50 23.70 0.0M
2025-03-03 23.70 23.70 22.60 22.75 0.1M
2025-02-28 24.45 25.00 23.10 23.30 0.1M
2025-02-27 24.00 24.50 23.85 24.50 0.1M
2025-02-26 23.25 23.55 23.25 23.35 0.0M
2025-02-25 23.00 23.00 22.70 22.70 0.0M
2025-02-24 22.50 23.25 22.50 23.70 0.0M
2025-02-21 23.05 23.05 22.75 22.75 0.1M
2025-02-20 23.20 23.30 23.10 23.10 0.0M
2025-02-19 23.10 23.50 23.10 23.50 0.0M
2025-02-18 23.20 23.40 23.15 23.30 0.0M
2025-02-17 24.35 24.35 23.35 23.80 0.0M
2025-02-14 24.05 24.55 24.00 24.65 0.0M
2025-02-13 23.25 24.50 23.25 23.30 0.1M
2025-02-12 23.00 23.05 22.70 22.80 0.0M
2025-02-11 22.35 22.40 22.35 22.35 0.0M
2025-02-10 23.15 23.15 22.85 22.80 0.0M
2025-02-07 23.15 23.20 23.00 23.15 0.0M
2025-02-06 22.10 22.10 22.10 22.55 0.0M
2025-02-05 22.20 22.20 22.00 22.05 0.0M
2025-02-04 22.75 22.80 22.65 22.80 0.0M
2025-02-03 22.30 22.30 22.30 22.30 0.0M
2025-01-28 21.90 21.90 21.80 21.80 0.0M
2025-01-27 21.85 21.85 21.85 21.90 0.0M
2025-01-24 21.60 21.60 21.60 21.60 0.0M
2025-01-23 21.70 21.70 21.45 21.45 0.0M
2025-01-22 21.95 21.95 21.95 21.95 0.0M
2025-01-21 22.05 22.20 22.05 22.25 0.0M
2025-01-20 22.60 22.85 22.35 22.35 0.0M
2025-01-17 22.80 22.80 22.80 22.80 0.0M
2025-01-16 22.45 22.45 22.30 22.30 0.0M
2025-01-15 22.20 22.20 22.20 22.20 0.0M
2025-01-14 22.20 22.45 22.20 22.40 0.0M
2025-01-13 21.70 21.90 21.70 21.85 0.1M
2025-01-10 21.65 21.65 21.50 21.50 0.0M
2025-01-09 22.00 22.05 22.00 22.05 0.0M
2025-01-08 21.95 21.95 21.90 21.90 0.0M
2025-01-07 21.60 21.80 21.60 21.80 0.0M
2025-01-06 22.20 22.20 21.80 21.85 0.0M
2025-01-03 22.80 22.80 22.60 22.60 0.0M
2025-01-02 23.50 23.50 22.80 22.80 0.0M