农夫山泉

9633
🏛️ 香港 →
53.60
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
2021-12-31 52.00 52.00 50.95 51.45 1.5M
2021-12-30 50.80 51.75 50.10 51.20 4.8M
2021-12-29 50.40 50.60 50.00 50.60 2.3M
2021-12-28 50.00 50.45 49.40 50.20 4.9M
2021-12-24 49.95 50.30 49.55 50.00 2.0M
2021-12-23 49.65 49.85 49.20 49.85 4.7M
2021-12-22 49.00 49.50 48.55 49.30 4.6M
2021-12-21 49.00 49.45 48.35 49.20 6.3M
2021-12-20 48.80 49.25 47.85 48.35 3.4M
2021-12-17 48.90 50.00 48.30 49.00 13.2M
2021-12-16 48.00 48.70 47.55 48.25 6.2M
2021-12-15 48.50 48.50 47.20 47.85 3.4M
2021-12-14 47.50 48.90 47.35 48.00 8.2M
2021-12-13 47.50 47.90 46.65 47.35 3.7M
2021-12-10 47.35 47.85 46.60 47.25 3.5M
2021-12-09 46.70 48.50 46.70 47.35 8.3M
2021-12-08 46.00 47.10 45.50 46.30 5.9M
2021-12-07 45.25 45.25 44.40 45.10 4.4M
2021-12-06 46.60 46.75 44.15 44.50 8.8M
2021-12-03 45.95 46.75 45.65 46.65 6.9M
2021-12-02 45.50 46.90 45.35 46.60 8.0M
2021-12-01 44.70 45.80 44.20 45.50 25.0M
2021-11-30 46.85 47.45 44.05 44.70 110.4M
2021-11-29 47.20 48.25 45.95 46.40 14.2M
2021-11-26 46.00 47.00 45.70 46.20 21.0M
2021-11-25 46.75 47.15 45.95 46.50 11.2M
2021-11-24 46.65 47.90 46.30 46.90 10.3M
2021-11-23 45.80 46.95 45.50 46.25 8.0M
2021-11-22 46.30 46.50 43.25 45.80 19.6M
2021-11-19 48.40 49.15 47.85 48.90 10.9M
2021-11-18 48.10 48.75 47.80 48.40 8.2M
2021-11-17 48.85 48.95 47.70 48.25 10.7M
2021-11-16 45.30 48.40 45.00 48.35 23.5M
2021-11-15 44.35 45.80 44.30 45.00 10.2M
2021-11-12 42.80 44.50 42.20 44.25 33.7M
2021-11-11 40.35 41.45 40.35 40.80 5.9M
2021-11-10 40.10 40.95 39.50 40.35 4.5M
2021-11-09 41.50 41.50 40.15 40.40 4.9M
2021-11-08 40.55 41.45 40.25 40.85 6.3M
2021-11-05 39.40 41.35 39.40 40.60 11.1M
2021-11-04 39.30 39.85 38.90 39.60 4.9M
2021-11-03 39.40 40.60 39.30 39.65 4.0M
2021-11-02 40.00 40.70 39.80 40.25 6.2M
2021-11-01 39.45 39.85 38.90 39.80 2.9M
2021-10-29 39.70 39.70 38.95 39.45 3.1M
2021-10-28 40.00 40.30 38.95 39.30 6.1M
2021-10-27 39.30 40.25 38.95 39.65 7.0M
2021-10-26 38.55 39.95 38.35 39.60 12.0M
2021-10-25 37.95 38.75 37.95 38.55 4.6M
2021-10-22 37.20 38.55 36.90 38.55 12.7M
2021-10-21 37.95 38.60 37.60 37.85 6.1M
2021-10-20 37.95 37.95 36.90 37.90 4.2M
2021-10-19 37.35 37.70 36.85 37.65 5.6M
2021-10-18 38.50 38.50 36.65 37.35 9.6M
2021-10-15 38.45 38.80 37.90 38.50 8.0M
2021-10-12 37.35 38.30 37.35 37.75 3.5M
2021-10-11 38.45 38.80 37.80 38.10 4.6M
2021-10-08 39.05 39.80 38.35 38.45 5.3M
2021-10-07 39.80 39.90 38.85 39.05 3.8M
2021-10-06 39.60 39.95 38.80 39.20 2.2M
2021-10-05 38.25 39.70 38.25 39.60 2.2M
2021-10-04 39.60 39.60 37.95 38.85 3.9M
2021-09-30 39.20 39.95 38.85 39.65 7.4M
2021-09-29 38.60 39.15 37.70 38.70 4.0M
2021-09-28 38.20 39.80 38.00 38.60 5.9M
2021-09-27 37.65 39.95 37.05 38.40 12.4M
2021-09-24 37.10 37.15 36.50 36.80 4.6M
2021-09-23 37.95 37.95 36.65 36.95 7.4M
2021-09-21 37.70 38.40 37.25 37.45 2.5M
2021-09-20 38.50 38.50 37.20 37.70 3.4M
2021-09-17 38.75 38.85 38.05 38.75 3.6M
2021-09-16 38.00 38.55 37.30 38.15 4.4M
2021-09-15 38.05 38.15 37.40 37.85 6.6M
2021-09-14 38.45 38.45 37.90 38.05 4.3M
2021-09-13 38.85 38.85 37.90 38.10 10.0M
2021-09-10 39.55 39.80 38.95 38.95 5.7M
2021-09-09 39.30 39.70 38.95 39.30 4.1M
2021-09-08 39.90 40.40 38.80 39.35 9.8M
2021-09-07 40.50 40.95 40.25 40.50 2.5M
2021-09-06 40.80 41.80 40.40 40.50 3.6M
2021-09-03 40.55 40.85 40.05 40.70 3.3M
2021-09-02 40.85 41.05 39.85 40.25 4.4M
2021-09-01 40.75 41.30 40.25 40.90 3.3M
2021-08-31 39.85 41.50 39.60 41.15 6.9M
2021-08-30 39.70 40.40 39.45 39.90 3.3M
2021-08-27 40.25 41.00 39.40 39.70 7.1M
2021-08-26 41.50 42.85 39.50 39.95 21.7M
2021-08-25 39.80 39.80 38.65 39.30 10.4M
2021-08-24 40.00 40.70 39.55 40.50 5.5M
2021-08-23 39.00 40.35 38.70 39.70 7.2M
2021-08-20 39.10 40.25 38.40 39.15 7.7M
2021-08-19 40.05 40.65 38.70 39.05 4.8M
2021-08-18 39.45 40.85 39.15 40.05 4.6M
2021-08-17 39.60 40.20 38.90 39.45 7.8M
2021-08-16 40.00 40.55 39.35 39.70 5.0M
2021-08-13 39.90 41.00 39.80 40.35 3.8M
2021-08-12 41.60 41.65 39.70 40.60 7.7M
2021-08-11 41.30 42.10 41.05 41.60 2.9M
2021-08-10 41.75 42.40 41.10 41.95 3.5M
2021-08-09 41.50 42.10 40.70 41.75 2.8M
2021-08-06 42.30 42.30 41.20 41.40 2.6M
2021-08-05 42.10 43.50 41.60 42.00 8.1M
2021-08-04 40.70 42.30 40.30 41.50 6.3M
2021-08-03 40.40 41.30 39.55 40.70 5.2M
2021-08-02 40.50 41.10 39.25 40.40 5.8M
2021-07-30 40.85 41.10 39.35 40.00 9.4M
2021-07-29 41.60 42.00 40.15 40.95 6.9M
2021-07-28 42.30 43.20 40.30 40.80 8.7M
2021-07-27 42.20 43.05 39.75 41.85 15.6M
2021-07-26 41.50 43.40 40.75 41.95 9.1M
2021-07-23 42.90 43.40 41.90 42.20 7.2M
2021-07-22 43.90 44.50 42.20 43.45 9.2M
2021-07-21 45.50 45.50 43.45 44.25 5.0M
2021-07-20 44.15 45.30 43.70 45.05 8.0M
2021-07-19 44.00 44.85 43.20 44.15 6.3M
2021-07-16 44.90 45.10 44.15 44.40 7.3M
2021-07-15 44.85 45.65 43.45 44.90 8.6M
2021-07-14 43.25 45.50 43.00 44.55 13.7M
2021-07-13 42.65 44.95 42.50 43.45 14.2M
2021-07-12 39.50 42.80 39.20 42.35 19.4M
2021-07-09 38.65 39.65 37.90 39.05 6.6M
2021-07-08 39.00 39.50 37.65 38.30 7.7M
2021-07-07 38.50 39.10 38.50 38.95 4.7M
2021-07-06 39.45 39.50 38.05 38.95 6.3M
2021-07-05 38.50 39.80 38.30 39.45 6.7M
2021-07-02 39.55 39.55 37.90 38.90 10.2M
2021-06-30 39.70 40.15 38.80 38.95 6.7M
2021-06-29 40.40 40.50 38.70 39.30 12.7M
2021-06-28 40.00 40.90 38.50 40.40 10.4M
2021-06-25 40.20 42.05 39.90 41.05 7.0M
2021-06-24 40.10 40.45 39.50 40.10 2.9M
2021-06-23 40.45 40.95 39.00 40.10 9.0M
2021-06-22 40.80 40.90 39.55 40.45 5.9M
2021-06-21 41.35 42.00 40.55 40.95 4.7M
2021-06-18 41.00 42.55 41.00 42.05 3.8M
2021-06-17 40.70 42.10 40.70 41.10 2.8M
2021-06-16 41.95 41.95 40.45 41.30 4.2M
2021-06-15 42.90 43.40 41.20 41.80 7.4M
2021-06-11 43.80 43.80 42.10 43.05 4.3M
2021-06-10 43.70 44.40 43.00 43.20 3.2M
2021-06-09 43.45 44.00 43.20 43.70 2.3M
2021-06-08 43.30 44.65 42.85 43.35 4.9M
2021-06-07 43.25 44.45 42.70 43.30 4.3M
2021-06-04 44.00 44.00 42.85 43.25 6.1M
2021-06-03 44.05 45.20 43.80 44.05 3.7M
2021-06-02 45.40 45.55 44.30 44.45 5.9M
2021-06-01 45.90 46.20 45.00 45.50 5.2M
2021-05-31 45.00 46.35 44.65 45.90 11.7M
2021-05-28 45.30 46.00 44.20 44.70 9.5M
2021-05-27 43.50 45.35 43.30 45.35 18.8M
2021-05-26 44.15 45.00 42.85 43.25 9.1M
2021-05-25 42.70 45.25 42.65 44.00 22.3M
2021-05-24 39.80 43.00 39.70 42.05 20.3M
2021-05-21 39.25 41.90 39.20 41.40 18.4M
2021-05-20 37.40 39.40 37.00 38.90 11.5M
2021-05-18 38.00 38.45 36.55 37.40 12.1M
2021-05-17 38.30 39.25 37.80 37.90 8.6M
2021-05-14 37.40 38.80 37.30 38.05 7.2M
2021-05-13 38.20 38.30 37.25 37.40 7.0M
2021-05-12 38.50 38.85 37.80 38.40 6.0M
2021-05-11 38.95 38.95 37.60 38.50 6.7M
2021-05-10 39.80 39.80 38.80 39.00 3.9M
2021-05-07 40.60 40.60 38.70 39.25 7.9M
2021-05-06 40.80 40.80 39.00 40.25 7.9M
2021-05-05 41.05 41.20 39.90 40.45 3.0M
2021-05-04 40.60 41.30 40.60 41.05 1.8M
2021-05-03 41.15 41.25 39.80 40.70 2.5M
2021-04-30 41.65 41.65 40.50 41.15 3.2M
2021-04-29 42.20 42.65 41.20 41.65 2.6M
2021-04-28 42.25 42.95 42.10 42.20 4.2M
2021-04-27 41.50 42.70 41.15 42.65 5.9M
2021-04-26 41.80 42.35 41.00 41.60 6.9M
2021-04-23 41.90 42.25 41.20 41.35 5.7M
2021-04-22 41.35 42.00 40.90 41.85 5.2M
2021-04-21 41.50 41.85 40.40 41.10 7.4M
2021-04-20 40.50 43.35 40.30 42.05 17.7M
2021-04-19 39.95 40.75 39.10 40.55 7.3M
2021-04-16 39.30 40.40 39.30 39.95 8.7M
2021-04-15 38.60 39.45 38.25 39.10 4.9M
2021-04-14 38.85 39.50 38.20 38.60 6.6M
2021-04-13 38.10 39.00 37.50 38.15 5.2M
2021-04-12 38.45 38.95 37.40 37.70 6.6M
2021-04-09 38.85 39.00 37.60 38.25 6.1M
2021-04-08 39.70 40.00 38.35 38.70 10.1M
2021-04-07 40.25 40.45 39.00 39.70 7.9M
2021-04-01 38.75 40.40 38.50 40.15 10.9M
2021-03-31 39.80 39.85 38.30 38.75 7.0M
2021-03-30 39.20 40.35 38.55 39.55 9.8M
2021-03-29 39.10 40.00 38.10 38.80 12.7M
2021-03-26 39.90 40.35 38.60 40.00 17.7M
2021-03-25 38.75 42.35 37.05 40.95 21.1M
2021-03-24 42.25 42.45 38.80 39.00 19.0M
2021-03-23 44.15 44.15 41.40 42.10 9.0M
2021-03-22 44.00 44.70 43.60 43.65 4.5M
2021-03-19 44.00 44.70 43.40 44.00 6.8M
2021-03-18 45.05 46.35 44.70 44.75 9.7M
2021-03-17 44.55 45.40 43.60 44.40 6.2M
2021-03-16 44.55 45.05 43.80 44.30 8.6M
2021-03-15 44.10 45.10 42.80 44.00 10.2M
2021-03-12 45.00 45.95 43.30 43.30 30.7M
2021-03-11 42.00 45.40 41.50 44.00 17.4M
2021-03-10 43.00 43.00 41.25 41.70 18.5M
2021-03-09 42.00 43.10 39.05 41.05 25.0M
2021-03-08 46.00 46.90 41.50 42.15 15.7M
2021-03-05 44.00 46.20 43.60 45.45 14.4M
2021-03-04 48.40 48.40 44.80 46.55 23.2M
2021-03-03 49.80 50.50 48.20 48.85 16.1M
2021-03-02 53.50 53.60 49.00 49.50 18.2M
2021-03-01 53.25 54.90 52.05 52.30 16.1M
2021-02-26 54.00 54.50 50.00 51.50 37.6M
2021-02-25 57.20 58.20 55.55 56.70 7.3M
2021-02-24 59.65 60.45 54.00 55.95 20.4M
2021-02-23 60.30 60.80 57.65 59.80 18.7M
2021-02-22 64.50 65.45 60.65 61.10 12.1M
2021-02-19 62.50 64.70 61.80 64.00 6.0M
2021-02-18 66.10 66.60 62.70 63.65 11.1M
2021-02-17 64.70 67.60 63.30 65.95 9.7M
2021-02-16 62.90 66.00 62.85 64.90 11.7M
2021-02-11 61.80 63.00 61.60 62.20 3.9M
2021-02-10 61.85 62.55 60.00 61.55 10.2M
2021-02-09 59.10 60.95 58.75 60.95 7.3M
2021-02-08 60.70 60.95 56.30 58.75 16.5M
2021-02-05 61.90 62.50 60.15 60.50 5.7M
2021-02-04 62.50 63.65 61.00 61.90 6.2M
2021-02-03 61.60 64.45 61.50 62.40 10.9M
2021-02-02 60.55 63.65 59.60 61.25 17.1M
2021-02-01 58.85 60.40 57.45 59.80 8.8M
2021-01-29 58.95 60.75 57.30 58.55 9.6M
2021-01-28 59.70 60.20 58.00 58.55 11.5M
2021-01-27 62.55 63.35 59.00 60.85 8.5M
2021-01-26 63.00 65.60 61.55 62.90 10.1M
2021-01-25 59.65 63.75 58.35 63.50 21.0M
2021-01-22 61.00 61.10 57.80 58.90 17.2M
2021-01-21 62.00 62.00 60.00 60.90 13.7M
2021-01-20 62.70 63.20 60.85 62.00 12.9M
2021-01-19 62.80 64.00 61.05 62.40 11.2M
2021-01-18 58.30 63.00 58.20 61.95 12.2M
2021-01-15 59.00 59.00 57.00 58.35 10.7M
2021-01-14 61.60 61.60 57.60 59.60 14.2M
2021-01-13 63.85 63.85 60.10 61.00 9.8M
2021-01-12 62.45 63.90 59.30 62.90 11.6M
2021-01-11 67.60 67.80 60.95 62.00 15.3M
2021-01-08 66.60 68.75 65.00 66.60 9.8M
2021-01-07 65.90 66.10 62.80 65.20 10.6M
2021-01-06 65.70 67.80 62.50 65.00 15.2M
2021-01-05 61.30 65.60 61.00 64.55 19.0M
2021-01-04 54.90 60.90 54.50 60.60 13.2M