华润啤酒－R

80291
🏛️ 香港 →
24.42
最后更新: 2025-09-29
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 30.40 30.40 30.40 30.55 0.0M
2023-12-28 31.15 31.15 31.15 31.15 0.0M
2023-12-27 29.80 29.80 29.80 29.51 0.0M
2023-12-22 30.45 30.45 30.45 30.16 0.0M
2023-12-21 30.01 30.01 30.01 30.21 0.0M
2023-12-20 29.76 29.76 29.76 29.86 0.0M
2023-12-19 29.96 29.96 29.96 29.96 0.0M
2023-12-18 30.75 30.75 30.75 30.45 0.0M
2023-12-15 30.80 30.80 30.80 30.50 0.0M
2023-12-14 29.22 29.22 29.22 29.46 0.0M
2023-12-13 30.01 30.01 29.17 29.17 0.0M
2023-12-12 30.26 30.26 30.26 30.11 0.0M
2023-12-11 29.86 30.16 29.61 29.91 0.1M
2023-12-08 30.55 30.55 30.55 30.50 0.0M
2023-12-07 30.21 30.21 30.21 30.01 0.0M
2023-12-06 30.11 30.55 30.11 30.16 0.0M
2023-12-05 30.11 30.26 30.11 30.11 0.0M
2023-12-04 31.49 31.49 30.21 30.65 0.0M
2023-12-01 30.95 31.54 30.95 31.54 0.0M
2023-11-30 31.95 31.95 31.95 31.64 0.0M
2023-11-29 31.94 31.94 31.44 31.44 0.0M
2023-11-28 33.25 33.25 33.25 32.93 0.0M
2023-11-27 33.92 33.92 33.57 33.57 0.0M
2023-11-24 35.01 35.01 35.01 34.71 0.0M
2023-11-23 36.30 36.30 36.30 35.95 0.0M
2023-11-22 35.36 35.36 35.36 35.36 0.0M
2023-11-21 36.99 36.99 36.99 36.00 0.0M
2023-11-20 36.15 36.15 36.15 36.15 0.0M
2023-11-17 36.20 36.20 36.20 35.85 0.0M
2023-11-16 37.44 37.44 37.44 37.14 0.0M
2023-11-15 38.60 38.60 38.60 38.23 0.0M
2023-11-14 38.15 38.15 38.15 37.78 0.0M
2023-11-13 36.64 36.64 36.64 37.93 0.0M
2023-11-10 37.20 37.20 37.20 36.84 0.0M
2023-11-09 38.45 38.45 38.45 38.08 0.0M
2023-11-08 38.67 38.67 38.43 38.58 0.0M
2023-11-07 39.10 39.10 39.10 38.72 0.0M
2023-11-06 38.82 38.82 38.82 40.21 0.0M
2023-11-03 37.78 37.78 37.78 37.93 0.0M
2023-11-02 38.15 38.15 38.15 37.78 0.0M
2023-11-01 39.81 39.81 39.81 38.23 0.0M
2023-10-31 38.75 38.75 38.75 38.38 0.0M
2023-10-30 38.53 39.91 38.53 39.91 0.2M
2023-10-27 39.76 39.81 39.76 39.42 0.0M
2023-10-26 37.58 37.78 37.58 37.78 0.0M
2023-10-25 39.91 39.91 39.07 38.67 0.0M
2023-10-24 38.28 38.28 38.28 38.08 0.0M
2023-10-20 39.27 39.27 39.27 38.58 0.0M
2023-10-19 39.32 39.32 39.27 39.27 0.0M
2023-10-18 40.26 40.26 40.11 40.70 0.0M
2023-10-17 40.45 40.45 40.45 40.06 0.0M
2023-10-16 40.40 40.40 40.40 40.01 0.0M
2023-10-13 40.65 40.65 40.65 40.51 0.0M
2023-10-12 41.65 41.69 41.65 41.69 0.0M
2023-10-11 40.36 40.36 40.36 40.36 0.0M
2023-10-10 40.31 40.31 40.31 40.31 0.0M
2023-10-09 39.42 39.42 39.22 39.17 0.0M
2023-10-06 40.05 40.05 40.05 39.66 0.0M
2023-10-05 39.07 39.32 38.58 39.32 0.1M
2023-10-04 38.65 38.65 38.65 38.28 0.0M
2023-10-03 38.53 38.67 37.73 37.83 0.2M
2023-09-29 40.00 40.00 40.00 39.62 0.0M
2023-09-28 39.05 39.05 39.05 38.67 0.0M
2023-09-27 39.60 39.60 39.60 39.22 0.0M
2023-09-26 39.22 39.22 39.22 38.92 0.0M
2023-09-25 40.55 40.55 40.55 40.16 0.0M
2023-09-22 39.47 40.41 39.47 40.46 0.0M
2023-09-21 38.13 38.13 38.13 38.58 0.0M
2023-09-20 39.02 39.02 39.02 39.27 0.0M
2023-09-19 40.45 40.45 40.45 40.06 0.0M
2023-09-18 41.35 41.35 41.35 40.95 0.0M
2023-09-15 41.95 41.95 41.95 41.55 0.0M
2023-09-14 41.30 41.30 41.30 40.90 0.0M
2023-09-13 41.60 41.60 41.60 41.20 0.0M
2023-09-12 41.45 41.45 41.45 41.45 0.0M
2023-09-11 40.90 40.90 40.80 41.10 0.0M
2023-09-07 42.50 42.50 42.50 42.09 0.0M
2023-09-06 42.19 42.19 42.19 42.34 0.0M
2023-09-05 42.93 42.93 42.93 42.93 0.0M
2023-09-04 43.03 43.58 43.03 43.28 0.0M
2023-08-31 42.95 42.95 42.95 42.54 0.0M
2023-08-30 43.20 43.20 43.20 42.78 0.0M
2023-08-29 43.65 43.65 43.65 43.23 0.0M
2023-08-28 42.88 42.88 42.88 42.69 0.0M
2023-08-25 43.73 43.73 43.73 43.13 0.0M
2023-08-24 42.98 44.17 42.83 44.12 0.0M
2023-08-23 42.14 42.14 42.14 42.34 0.0M
2023-08-22 41.65 41.65 40.70 41.10 0.0M
2023-08-21 40.46 41.60 40.46 41.84 0.0M
2023-08-18 42.59 42.59 42.59 42.59 0.0M
2023-08-17 42.78 42.78 42.78 43.73 0.0M
2023-08-16 41.99 41.99 41.99 41.84 0.0M
2023-08-15 42.14 42.29 42.09 41.99 0.0M
2023-08-14 43.00 43.00 43.00 42.59 0.0M
2023-08-11 43.33 43.33 43.33 43.33 0.0M
2023-08-10 43.97 43.97 43.92 43.92 0.0M
2023-08-09 44.47 44.47 44.47 44.07 0.0M
2023-08-08 44.57 44.57 43.82 44.07 0.0M
2023-08-07 45.80 45.80 45.56 45.66 0.0M
2023-08-04 45.90 45.90 45.90 45.46 0.0M
2023-08-03 44.17 44.17 44.17 43.97 0.0M
2023-08-02 44.57 44.57 43.82 43.82 0.0M
2023-08-01 45.46 45.46 45.46 44.47 0.0M
2023-07-31 45.65 45.65 45.65 45.21 0.0M
2023-07-28 46.55 46.55 46.55 46.10 0.0M
2023-07-27 45.11 45.11 45.11 45.51 0.0M
2023-07-26 44.91 44.91 44.81 45.11 0.0M
2023-07-25 45.51 45.66 45.26 45.61 0.0M
2023-07-24 44.37 44.37 43.87 44.22 0.0M
2023-07-21 44.72 44.72 44.72 44.72 0.0M
2023-07-20 44.81 44.81 44.37 44.22 0.0M
2023-07-19 44.62 44.62 44.62 44.67 0.0M
2023-07-18 45.01 45.01 44.76 45.01 0.0M
2023-07-14 45.95 45.95 45.95 45.90 0.0M
2023-07-13 46.25 46.25 46.25 45.80 0.0M
2023-07-12 44.35 44.35 44.35 43.92 0.0M
2023-07-11 44.70 44.70 44.70 44.27 0.0M
2023-07-10 44.27 44.27 44.27 44.27 0.0M
2023-07-07 44.30 44.30 44.30 43.87 0.0M
2023-07-06 44.37 44.37 44.37 44.27 0.0M
2023-07-05 46.20 46.20 46.15 46.00 0.0M
2023-07-04 48.15 48.15 48.15 47.69 0.0M
2023-07-03 48.15 48.15 48.15 47.69 0.0M
2023-06-30 46.55 46.55 46.55 47.39 0.0M
2023-06-29 45.46 45.46 45.46 45.61 0.0M
2023-06-28 46.70 46.70 46.70 46.25 0.0M
2023-06-27 46.35 46.35 46.35 46.35 0.0M
2023-06-26 46.60 46.60 46.60 46.15 0.0M
2023-06-23 46.20 46.20 46.20 45.76 0.0M
2023-06-21 46.85 46.85 46.85 46.40 0.0M
2023-06-20 48.45 48.45 48.45 47.98 0.0M
2023-06-19 49.82 49.91 47.93 48.48 0.0M