农夫山泉

9633
🏛️ 香港 →
52.20
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 52.60 52.90 52.40 52.60 377.2K
09:35 52.50 52.70 52.50 52.50 166.6K
09:40 52.55 52.55 52.35 52.35 88.8K
09:45 52.40 52.55 52.40 52.40 423.2K
09:50 52.45 52.45 52.40 52.40 31.4K
09:55 52.50 52.50 52.15 52.15 441.2K
10:00 52.10 52.45 52.10 52.35 339.0K
10:05 52.30 52.35 52.20 52.20 62.4K
10:10 52.25 52.25 52.15 52.20 65.2K
10:15 52.15 52.25 52.05 52.05 282.6K
10:20 52.10 52.25 52.00 52.25 331.9K
10:25 52.25 52.25 52.15 52.20 26.2K
10:30 52.15 52.20 52.15 52.15 28.4K
10:35 52.20 52.25 52.10 52.20 254.8K
10:40 52.15 52.25 52.15 52.20 115.8K
10:45 52.25 52.35 52.25 52.35 78.6K
10:50 52.35 52.40 52.35 52.35 9.4K
10:55 52.35 52.50 52.35 52.45 37.6K
11:00 52.50 52.50 52.45 52.45 24.0K
11:05 52.50 52.60 52.45 52.45 115.2K
11:10 52.50 52.50 52.30 52.30 159.0K
11:15 52.35 52.35 52.30 52.30 36.8K
11:20 52.25 52.30 52.25 52.25 109.0K
11:25 52.20 52.25 52.20 52.20 33.4K
11:30 52.25 52.25 52.20 52.20 23.8K
11:35 52.20 52.25 52.20 52.20 10.4K
11:40 52.25 52.25 52.20 52.25 28.0K
11:45 52.20 52.25 52.15 52.20 65.8K
11:50 52.25 52.25 52.15 52.15 22.6K
11:55 52.20 52.25 52.05 52.20 179.2K
13:00 52.25 52.30 52.00 52.00 310.2K
13:05 52.05 52.20 52.00 52.15 29.6K
13:10 52.15 52.20 52.15 52.20 32.6K
13:15 52.15 52.20 52.10 52.10 53.8K
13:20 52.15 52.20 52.00 52.00 135.0K
13:25 52.05 52.05 52.00 52.00 31.6K
13:30 52.05 52.05 52.00 52.05 27.6K
13:35 52.00 52.05 51.90 51.90 112.4K
13:40 51.90 52.00 51.80 51.85 384.4K
13:45 51.80 51.85 51.80 51.80 195.4K
13:50 51.80 51.80 51.65 51.75 418.2K
13:55 51.80 51.85 51.75 51.80 145.0K
14:00 51.85 51.95 51.80 51.80 110.0K
14:05 51.85 51.85 51.65 51.75 416.4K
14:10 51.75 51.85 51.60 51.65 290.6K
14:15 51.60 51.80 51.60 51.80 232.8K
14:20 51.85 51.85 51.60 51.65 160.0K
14:25 51.70 51.80 51.65 51.70 155.0K
14:30 51.75 51.85 51.70 51.85 168.6K
14:35 51.90 51.95 51.85 51.85 60.8K
14:40 51.90 51.90 51.85 51.90 43.4K
14:45 51.85 51.95 51.85 51.95 85.6K
14:50 52.00 52.00 51.95 52.00 90.6K
14:55 51.95 52.00 51.95 51.95 95.0K
15:00 52.00 52.00 51.90 51.90 71.2K
15:05 51.95 51.95 51.90 51.95 56.0K
15:10 51.95 51.95 51.90 51.95 56.4K
15:15 51.90 51.95 51.90 51.90 71.2K
15:20 51.95 51.95 51.90 51.90 64.0K
15:25 51.95 52.00 51.90 52.00 105.4K
15:30 52.00 52.00 51.95 51.95 107.8K
15:35 52.00 52.05 51.95 52.05 169.8K
15:40 52.05 52.05 52.00 52.05 114.8K
15:45 52.00 52.10 51.90 52.10 458.2K
15:50 52.15 52.25 52.05 52.15 482.6K
15:55 52.10 52.25 52.10 52.10 1,311.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 52.10 52.85 51.50 52.20 6.4M
2025-09-25 53.00 53.00 51.60 52.10 10.8M
2025-09-24 52.20 53.35 52.00 53.00 5.8M
2025-09-23 53.65 53.85 51.95 52.40 7.7M
2025-09-22 54.40 54.45 53.15 53.65 7.2M
2025-09-19 53.70 54.90 53.70 54.40 7.0M
2025-09-18 53.50 54.65 53.20 53.70 7.2M
2025-09-17 53.90 54.65 53.10 54.60 9.0M
2025-09-16 54.50 54.55 53.35 53.95 7.8M
2025-09-15 52.30 54.50 52.20 54.45 8.4M
2025-09-12 53.90 53.90 51.70 52.30 5.9M
2025-09-11 52.25 52.95 51.60 52.70 5.4M
2025-09-10 51.85 53.00 51.85 52.70 5.4M
2025-09-09 50.95 52.60 50.60 51.85 8.8M
2025-09-08 51.00 51.05 50.50 50.85 2.6M
2025-09-05 49.80 51.05 49.76 50.95 4.3M
2025-09-04 49.80 50.35 49.34 49.92 5.2M
2025-09-03 50.60 51.05 49.16 49.42 5.7M
2025-09-02 49.50 50.70 49.44 49.72 4.1M
2025-09-01 50.40 50.75 49.10 50.20 5.1M
2025-08-29 49.32 50.25 49.32 49.98 5.8M
2025-08-28 49.92 50.25 49.24 49.56 12.5M
2025-08-27 48.46 50.45 48.30 50.30 28.3M
2025-08-26 47.00 47.70 46.54 46.96 8.4M
2025-08-25 46.58 47.50 46.58 47.00 7.0M
2025-08-22 46.64 47.16 46.10 46.44 5.2M
2025-08-21 47.18 47.28 46.04 46.24 7.6M
2025-08-20 46.90 47.58 46.78 47.18 5.4M
2025-08-19 46.36 47.68 46.36 47.10 6.8M
2025-08-18 46.68 46.92 46.40 46.40 5.2M
2025-08-15 47.60 47.84 46.46 46.68 7.5M
2025-08-14 48.00 48.20 47.30 47.80 4.6M
2025-08-13 47.60 47.90 46.86 47.86 7.5M
2025-08-12 46.50 47.50 46.46 47.02 5.2M
2025-08-11 47.06 47.12 46.40 46.50 3.7M
2025-08-08 46.42 47.00 46.22 46.52 7.0M
2025-08-07 45.40 46.78 45.38 46.42 6.5M
2025-08-06 45.20 45.98 45.20 45.40 4.3M
2025-08-05 45.00 45.72 44.96 45.44 4.8M
2025-08-04 45.72 45.74 45.10 45.20 4.7M
2025-08-01 45.40 46.60 44.90 44.95 8.9M
2025-07-31 46.65 47.25 45.25 45.45 8.2M
2025-07-30 46.65 47.30 46.30 46.60 8.9M
2025-07-29 44.65 46.55 44.65 46.40 8.5M
2025-07-28 46.50 46.80 44.40 45.20 15.3M
2025-07-25 45.80 47.40 45.50 46.50 15.4M
2025-07-24 45.00 45.45 44.35 44.90 9.7M
2025-07-23 45.90 46.35 44.55 45.00 13.0M
2025-07-22 45.00 45.80 44.35 45.25 13.1M
2025-07-21 43.30 45.00 43.05 44.25 16.4M
2025-07-18 42.35 43.60 41.70 43.00 12.2M
2025-07-17 40.45 42.15 40.45 41.45 11.3M
2025-07-16 40.85 41.40 40.25 40.45 7.9M
2025-07-15 40.25 41.90 40.20 40.85 10.7M
2025-07-14 39.65 40.50 39.45 39.95 9.2M
2025-07-11 38.95 39.75 38.90 39.10 5.0M
2025-07-10 38.75 39.30 38.30 39.15 5.4M
2025-07-09 38.85 39.30 38.55 38.65 5.6M
2025-07-08 39.35 39.35 38.10 39.20 9.8M
2025-07-07 40.15 40.45 39.15 39.35 6.0M
2025-07-04 40.20 40.45 39.65 40.15 3.8M
2025-07-03 40.40 40.80 39.85 40.20 6.0M
2025-07-02 40.55 41.10 40.15 40.40 4.5M
2025-06-30 40.70 40.80 39.85 40.10 6.3M
2025-06-27 40.50 40.95 40.15 40.40 5.4M
2025-06-26 39.50 41.15 39.50 40.70 6.2M
2025-06-25 39.05 40.55 39.05 40.35 8.2M
2025-06-24 38.15 39.40 38.15 39.05 5.5M
2025-06-23 38.35 38.35 37.35 37.95 5.4M
2025-06-20 38.45 38.55 38.00 38.35 8.2M
2025-06-19 39.10 39.20 38.20 38.25 4.8M
2025-06-18 39.15 39.45 38.80 39.10 3.6M
2025-06-17 39.85 39.85 39.05 39.25 4.0M
2025-06-16 39.10 40.75 39.05 39.75 6.5M
2025-06-13 38.65 39.30 38.40 39.15 6.7M
2025-06-12 38.45 39.10 38.25 38.65 4.1M
2025-06-11 39.40 39.45 38.20 38.40 9.3M
2025-06-10 39.75 39.85 39.15 39.30 3.2M
2025-06-09 40.00 40.00 39.35 39.75 4.6M
2025-06-06 39.15 40.05 39.10 39.55 6.8M
2025-06-05 39.00 39.75 38.40 38.95 4.3M
2025-06-04 38.70 39.20 38.25 39.00 6.4M
2025-06-03 38.25 39.85 38.25 38.80 6.8M
2025-06-02 38.25 38.35 37.20 38.25 5.0M
2025-05-30 38.80 38.95 38.25 38.40 9.1M
2025-05-29 39.10 39.55 38.10 39.50 9.9M
2025-05-28 37.60 40.10 37.60 39.25 11.7M
2025-05-27 38.00 38.80 37.25 38.05 7.1M
2025-05-26 36.55 39.00 36.25 38.00 8.8M
2025-05-23 36.70 36.95 36.35 36.60 3.4M
2025-05-22 37.80 37.90 36.00 36.70 10.4M
2025-05-21 38.60 38.95 38.35 38.55 6.0M
2025-05-20 38.95 38.95 38.25 38.60 5.1M
2025-05-19 37.85 39.05 37.85 38.50 3.7M
2025-05-16 38.30 38.55 37.75 38.45 3.1M
2025-05-15 38.30 38.85 38.30 38.45 2.8M
2025-05-14 38.60 39.15 38.40 38.90 4.3M
2025-05-13 39.05 39.55 38.40 38.55 6.3M
2025-05-12 38.25 39.55 38.25 39.55 13.0M
2025-05-09 38.30 38.75 38.05 38.20 3.9M
2025-05-08 37.40 38.60 37.20 38.30 5.7M
2025-05-07 39.40 39.45 37.60 37.75 6.1M
2025-05-06 36.05 39.10 35.70 38.60 21.7M
2025-05-02 35.00 36.25 34.85 36.05 3.1M
2025-04-30 35.45 35.85 35.30 35.80 5.7M
2025-04-29 36.00 36.30 35.40 35.45 6.9M
2025-04-28 36.60 36.85 35.95 36.15 4.6M
2025-04-25 36.75 37.20 36.35 36.60 6.9M
2025-04-24 36.50 36.95 36.25 36.75 5.8M
2025-04-23 38.00 38.00 36.65 36.95 6.1M
2025-04-22 36.70 37.40 35.95 37.40 7.2M
2025-04-17 36.00 37.00 35.95 36.65 6.4M
2025-04-16 36.85 37.15 35.60 35.95 7.7M
2025-04-15 36.25 37.20 35.80 37.15 8.8M
2025-04-14 35.15 36.40 35.05 36.25 7.2M
2025-04-11 35.00 35.50 34.45 35.10 10.0M
2025-04-10 33.75 35.30 33.00 35.00 16.9M
2025-04-09 32.00 34.05 31.30 33.80 20.3M
2025-04-08 32.75 33.70 32.15 32.80 17.1M
2025-04-07 31.90 34.15 31.90 32.45 31.5M
2025-04-03 33.55 34.60 33.55 34.45 8.7M
2025-04-02 33.25 34.45 33.15 34.45 7.5M
2025-04-01 34.05 34.40 33.05 33.25 12.4M
2025-03-31 34.20 34.70 33.60 33.75 9.7M
2025-03-28 35.00 35.15 34.20 34.65 9.1M
2025-03-27 33.70 34.20 32.80 34.10 14.8M
2025-03-26 34.90 35.00 32.60 33.70 55.6M
2025-03-25 36.75 37.45 36.35 36.75 4.9M
2025-03-24 37.35 37.60 36.60 36.95 5.2M
2025-03-21 37.65 38.00 36.90 37.05 6.8M
2025-03-20 38.25 38.40 37.65 37.80 4.2M
2025-03-19 38.60 38.60 37.90 38.05 6.8M
2025-03-18 38.95 39.15 38.45 38.70 7.8M
2025-03-17 39.05 39.55 38.05 38.30 8.5M
2025-03-14 37.35 38.40 37.10 38.05 9.0M
2025-03-13 37.70 37.85 36.40 37.05 5.2M
2025-03-12 38.25 38.50 37.30 37.70 10.7M
2025-03-11 36.15 38.55 35.90 38.25 14.8M
2025-03-10 37.85 37.90 35.45 36.45 12.6M
2025-03-07 36.80 38.45 36.30 37.35 16.3M
2025-03-06 36.75 37.05 36.30 36.80 8.8M
2025-03-05 35.80 36.40 35.55 36.35 7.8M
2025-03-04 35.15 35.35 34.20 35.20 5.6M
2025-03-03 34.50 36.15 34.50 35.20 9.0M
2025-02-28 36.30 36.40 34.40 34.70 11.1M
2025-02-27 35.80 36.80 35.20 36.30 11.8M
2025-02-26 33.80 36.40 33.80 36.10 20.1M
2025-02-25 34.40 34.40 33.35 33.60 10.4M
2025-02-24 33.20 34.65 33.05 34.50 13.4M
2025-02-21 34.75 34.75 33.05 33.70 19.2M
2025-02-20 34.85 35.15 34.05 34.05 4.8M
2025-02-19 35.00 35.20 34.40 34.80 7.9M
2025-02-18 35.00 35.30 34.50 35.20 8.7M
2025-02-17 36.05 36.05 34.65 35.05 9.7M
2025-02-14 35.30 36.35 35.30 36.05 9.6M
2025-02-13 35.65 36.85 34.85 35.30 12.3M
2025-02-12 34.80 35.65 34.50 35.60 10.2M
2025-02-11 36.05 36.40 34.05 34.20 12.4M
2025-02-10 35.70 36.45 35.60 36.40 8.0M
2025-02-07 35.95 36.40 35.50 35.70 9.4M
2025-02-06 35.20 36.25 35.20 35.95 10.9M
2025-02-05 36.25 36.45 34.80 34.85 13.9M
2025-02-04 37.00 37.65 36.10 37.45 6.6M
2025-02-03 35.70 36.35 34.95 36.20 4.8M
2025-01-28 35.15 36.55 35.00 36.55 2.2M
2025-01-27 35.10 35.55 34.85 35.15 3.6M
2025-01-24 34.05 36.05 34.05 35.10 7.9M
2025-01-23 34.75 35.15 33.80 34.05 7.8M
2025-01-22 35.75 35.80 34.30 34.50 7.2M
2025-01-21 36.05 36.20 34.95 35.80 5.1M
2025-01-20 34.70 36.00 34.70 35.45 6.9M
2025-01-17 34.65 35.40 34.50 34.70 4.4M
2025-01-16 35.55 35.95 34.30 35.00 5.7M
2025-01-15 35.15 35.45 34.55 35.25 7.6M
2025-01-14 33.60 35.50 33.35 35.25 11.9M
2025-01-13 32.50 33.50 32.00 33.45 7.4M
2025-01-10 34.10 34.10 32.60 32.75 5.4M
2025-01-09 32.80 34.20 32.65 33.75 7.0M
2025-01-08 32.80 33.40 32.60 32.75 7.4M
2025-01-07 32.30 33.00 32.10 32.65 7.4M
2025-01-06 33.40 33.45 32.10 32.50 9.7M
2025-01-03 33.15 33.65 32.70 33.65 8.1M
2025-01-02 33.95 33.95 32.95 33.15 9.7M