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
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
2022-12-30 44.40 44.85 43.80 44.10 2.1M
2022-12-29 44.90 44.90 44.05 44.35 3.3M
2022-12-28 44.65 45.45 44.30 44.80 4.5M
2022-12-23 44.15 44.90 43.85 44.25 1.7M
2022-12-22 43.70 44.50 43.20 44.40 4.3M
2022-12-21 43.10 43.25 42.60 42.85 2.5M
2022-12-20 42.10 43.10 42.10 42.80 2.5M
2022-12-19 42.55 43.15 42.10 43.00 4.6M
2022-12-16 42.70 42.95 41.90 42.55 6.4M
2022-12-15 44.00 44.00 42.35 42.55 14.5M
2022-12-14 43.90 45.00 43.55 44.10 6.9M
2022-12-13 42.75 44.05 42.00 43.85 5.1M
2022-12-12 42.85 43.35 42.00 42.40 4.4M
2022-12-09 43.45 43.90 42.70 43.45 5.4M
2022-12-08 43.00 43.65 42.70 43.50 4.0M
2022-12-07 43.50 44.40 42.65 42.80 7.7M
2022-12-06 42.40 43.55 42.35 43.55 4.9M
2022-12-05 45.10 45.10 42.35 42.85 10.5M
2022-12-02 45.45 45.45 43.85 44.10 5.8M
2022-12-01 45.25 45.75 44.75 45.05 8.2M
2022-11-30 42.90 45.10 42.85 45.10 14.9M
2022-11-29 41.65 43.60 41.65 43.60 6.8M
2022-11-28 41.75 42.40 39.85 42.00 3.8M
2022-11-25 42.60 42.70 41.60 41.80 1.9M
2022-11-24 42.35 43.10 42.25 42.55 1.7M
2022-11-23 42.50 42.90 41.90 42.35 3.0M
2022-11-22 42.85 43.70 42.45 42.85 3.3M
2022-11-21 42.90 43.00 41.60 42.80 2.5M
2022-11-18 44.15 44.20 42.80 42.90 4.0M
2022-11-17 43.50 44.20 42.75 43.60 4.3M
2022-11-16 43.55 44.40 43.50 43.95 3.6M
2022-11-15 43.85 44.45 43.50 44.20 3.2M
2022-11-14 45.00 45.00 43.45 43.80 5.0M
2022-11-11 44.25 44.25 42.65 43.55 7.5M
2022-11-10 42.00 42.15 41.15 42.00 3.9M
2022-11-09 42.75 42.75 41.30 41.80 4.4M
2022-11-08 42.85 43.20 41.60 42.20 3.2M
2022-11-07 40.45 42.75 40.30 42.35 5.4M
2022-11-04 40.40 42.80 40.35 41.50 5.3M
2022-11-03 40.15 41.20 40.10 40.30 3.9M
2022-11-02 40.45 42.20 39.95 41.85 3.8M
2022-11-01 40.15 41.45 39.10 41.05 8.8M
2022-10-31 40.05 40.35 39.05 39.45 5.3M
2022-10-28 41.40 41.40 39.55 40.00 5.5M
2022-10-27 41.05 41.35 40.25 40.65 4.2M
2022-10-26 39.30 41.00 38.00 40.75 7.4M
2022-10-25 41.50 41.50 38.55 39.30 9.1M
2022-10-24 40.50 40.65 38.70 39.05 8.3M
2022-10-21 41.60 41.65 40.35 40.50 5.4M
2022-10-20 42.20 42.60 40.40 41.00 9.9M
2022-10-19 44.25 44.25 42.05 42.20 4.1M
2022-10-18 44.05 44.45 43.00 44.40 2.8M
2022-10-17 44.85 45.15 43.40 43.75 4.9M
2022-10-14 43.30 44.65 43.15 44.30 5.9M
2022-10-13 43.15 43.65 42.60 42.70 3.9M
2022-10-12 44.25 44.70 42.35 43.20 7.7M
2022-10-11 45.50 45.80 43.90 44.05 5.0M
2022-10-10 47.20 47.20 44.60 45.30 6.0M
2022-10-07 48.05 48.65 47.75 48.10 2.6M
2022-10-06 47.75 48.35 47.35 47.90 2.6M
2022-10-05 46.65 47.80 45.80 47.60 6.0M
2022-10-03 44.60 45.30 44.30 45.00 1.4M
2022-09-30 44.80 45.90 44.75 45.55 3.8M
2022-09-29 44.90 45.90 44.10 44.80 3.8M
2022-09-28 44.45 45.20 43.95 44.60 5.2M
2022-09-27 44.90 45.45 44.25 45.30 3.1M
2022-09-26 44.80 45.05 44.10 44.75 4.2M
2022-09-23 44.95 44.95 43.95 44.50 2.2M
2022-09-22 44.60 44.90 43.55 44.65 2.9M
2022-09-21 45.60 45.60 44.40 44.80 3.0M
2022-09-20 44.15 45.20 44.15 44.90 3.7M
2022-09-19 43.60 44.30 42.60 44.15 3.2M
2022-09-16 43.15 43.15 41.75 43.15 6.2M
2022-09-15 42.65 43.30 42.35 43.15 3.5M
2022-09-14 44.20 44.25 42.70 43.10 3.4M
2022-09-13 43.65 44.75 43.65 44.55 2.1M
2022-09-09 43.65 44.50 43.20 44.40 3.2M
2022-09-08 44.00 44.15 43.20 43.60 2.5M
2022-09-07 44.40 44.45 43.10 43.95 2.6M
2022-09-06 45.25 45.50 43.35 44.40 3.7M
2022-09-05 45.25 46.00 44.60 45.05 3.7M
2022-09-02 45.95 46.05 45.05 45.75 4.1M
2022-09-01 46.35 46.75 45.25 45.80 3.1M
2022-08-31 45.45 47.00 45.45 46.85 4.4M
2022-08-30 47.05 47.05 45.45 46.55 4.0M
2022-08-29 46.35 47.10 46.00 47.05 3.0M
2022-08-26 46.50 47.40 46.30 46.90 6.4M
2022-08-25 46.10 47.50 46.10 46.50 6.5M
2022-08-24 45.95 46.10 45.00 46.10 4.8M
2022-08-23 45.30 45.85 45.20 45.70 3.7M
2022-08-22 45.00 45.85 45.00 45.40 2.4M
2022-08-19 45.50 46.10 44.85 45.80 2.5M
2022-08-18 46.00 46.45 45.70 45.95 2.4M
2022-08-17 46.80 46.80 46.20 46.20 2.1M
2022-08-16 46.65 46.75 45.80 46.30 1.9M
2022-08-15 45.90 46.60 45.25 46.35 1.9M
2022-08-12 46.05 46.20 45.55 45.90 1.4M
2022-08-11 45.25 46.35 44.85 46.05 3.1M
2022-08-10 46.85 47.00 44.65 44.80 3.5M
2022-08-09 46.65 47.10 46.05 46.85 3.3M
2022-08-08 46.70 46.85 45.25 46.45 2.9M
2022-08-05 46.85 46.95 46.00 46.65 2.4M
2022-08-04 45.50 46.70 45.25 46.35 2.9M
2022-08-03 45.85 46.10 44.55 45.50 2.6M
2022-08-02 46.15 46.55 45.40 45.60 3.6M
2022-08-01 47.00 47.55 46.55 46.90 4.5M
2022-07-29 46.85 47.00 46.15 47.00 4.1M
2022-07-28 46.80 46.90 46.30 46.90 2.7M
2022-07-27 46.65 46.80 46.00 46.80 3.1M
2022-07-26 46.20 46.65 46.05 46.65 4.0M
2022-07-25 45.90 46.15 45.10 46.15 3.2M
2022-07-22 45.80 46.10 45.65 45.90 1.8M
2022-07-21 46.05 46.15 45.70 45.90 3.4M
2022-07-20 46.10 46.10 45.50 45.95 2.0M
2022-07-19 45.45 46.20 45.10 45.95 4.0M
2022-07-18 45.85 45.90 44.40 45.80 5.0M
2022-07-15 45.85 45.85 44.75 45.05 2.1M
2022-07-14 45.75 46.25 45.30 45.75 5.9M
2022-07-13 44.90 46.00 44.45 45.70 8.9M
2022-07-12 44.55 45.05 44.00 44.45 3.4M
2022-07-11 44.80 45.40 43.85 44.55 4.8M
2022-07-08 46.00 46.00 44.90 45.50 4.5M
2022-07-07 45.05 45.60 44.45 45.50 4.2M
2022-07-06 45.40 45.50 44.50 45.25 4.2M
2022-07-05 45.85 46.50 44.55 45.05 3.0M
2022-07-04 44.80 45.35 44.35 45.30 2.6M
2022-06-30 44.95 45.50 44.35 45.05 4.0M
2022-06-29 44.50 45.30 44.10 44.55 6.0M
2022-06-28 44.95 45.70 44.40 45.50 6.8M
2022-06-27 44.80 45.20 44.40 45.00 7.5M
2022-06-24 43.70 44.35 43.55 44.30 10.0M
2022-06-23 43.35 43.90 43.15 43.70 6.0M
2022-06-22 42.35 43.70 42.35 42.60 3.1M
2022-06-21 42.80 43.60 42.50 43.60 4.3M
2022-06-20 41.40 42.75 41.25 42.65 4.9M
2022-06-17 40.00 41.45 40.00 41.40 5.6M
2022-06-16 42.00 42.00 40.25 40.50 3.2M
2022-06-15 41.50 42.15 41.40 41.80 4.6M
2022-06-14 40.40 41.90 40.25 41.50 4.4M
2022-06-13 40.00 41.15 39.90 40.70 5.2M
2022-06-10 41.75 42.10 41.10 41.80 3.4M
2022-06-09 41.95 42.75 41.60 41.95 3.5M
2022-06-08 43.05 43.10 42.45 42.65 3.1M
2022-06-07 42.85 43.80 42.00 42.70 3.8M
2022-06-06 42.65 43.90 42.40 43.90 5.6M
2022-06-02 42.35 43.25 42.25 42.95 2.3M
2022-06-01 44.10 44.10 43.15 43.30 3.9M
2022-05-31 43.10 43.85 42.75 43.80 13.9M
2022-05-30 42.75 43.45 42.55 43.25 6.2M
2022-05-27 42.75 42.80 41.65 42.75 6.2M
2022-05-26 41.90 41.90 40.50 41.75 2.3M
2022-05-25 41.25 42.00 40.40 41.75 4.7M
2022-05-24 41.90 42.05 40.45 40.75 4.3M
2022-05-23 41.85 42.00 40.90 41.80 5.2M
2022-05-20 41.50 41.95 40.70 41.90 5.2M
2022-05-19 41.00 41.10 39.85 40.90 4.0M
2022-05-18 40.85 41.65 40.75 41.55 2.8M
2022-05-17 41.05 41.80 40.75 41.80 5.4M
2022-05-16 40.90 41.20 39.60 40.35 3.9M
2022-05-13 41.50 41.50 40.25 40.65 5.3M
2022-05-12 41.20 41.65 40.60 40.70 4.8M
2022-05-11 41.00 41.70 40.60 41.05 4.6M
2022-05-10 39.20 40.80 39.05 40.30 5.2M
2022-05-06 41.40 41.40 39.65 39.95 3.6M
2022-05-05 42.00 43.15 41.15 41.40 3.6M
2022-05-04 41.05 41.95 41.05 41.60 2.4M
2022-05-03 39.60 42.20 39.60 41.05 4.4M
2022-04-29 39.45 42.10 39.45 42.00 7.9M
2022-04-28 40.20 40.55 39.05 40.45 7.9M
2022-04-27 40.50 41.65 40.50 41.00 3.6M
2022-04-26 41.70 41.85 40.50 41.20 4.2M
2022-04-25 42.35 42.35 40.65 41.00 5.2M
2022-04-22 42.45 42.60 40.60 42.35 6.4M
2022-04-21 42.20 42.75 41.30 42.60 4.0M
2022-04-20 41.10 43.15 41.10 42.20 5.9M
2022-04-19 42.45 42.85 40.20 41.65 5.8M
2022-04-14 42.20 42.90 41.70 42.30 4.7M
2022-04-13 42.55 43.05 41.85 42.25 4.1M
2022-04-12 42.10 43.15 40.80 42.55 5.5M
2022-04-11 41.85 41.85 39.70 41.20 4.8M
2022-04-08 42.00 42.35 41.05 41.85 3.6M
2022-04-07 41.80 42.30 41.25 41.95 4.3M
2022-04-06 43.60 43.80 41.55 41.95 8.6M
2022-04-04 43.80 43.80 42.50 43.60 3.7M
2022-04-01 41.40 44.00 41.15 43.60 7.9M
2022-03-31 42.00 42.65 40.70 41.75 5.7M
2022-03-30 40.30 42.85 40.05 42.70 17.1M
2022-03-29 40.55 40.55 38.80 39.80 14.4M
2022-03-28 37.20 39.05 37.20 38.05 7.3M
2022-03-25 40.20 40.45 37.90 38.25 8.2M
2022-03-24 40.15 41.20 39.60 40.20 7.4M
2022-03-23 40.75 41.50 40.00 40.60 7.5M
2022-03-22 38.20 43.25 38.05 41.10 11.8M
2022-03-21 39.10 39.45 37.75 38.15 7.1M
2022-03-18 38.45 39.25 37.00 38.30 111.0M
2022-03-17 38.85 38.95 36.75 38.45 24.4M
2022-03-16 36.50 37.15 35.00 36.60 21.6M
2022-03-15 32.70 35.75 32.35 34.25 25.0M
2022-03-14 37.55 37.55 33.05 33.85 20.9M
2022-03-11 37.05 37.65 35.00 37.55 14.6M
2022-03-10 39.85 40.25 37.00 37.05 16.0M
2022-03-09 39.05 39.45 37.20 38.60 15.6M
2022-03-08 40.05 40.60 37.75 38.25 23.5M
2022-03-07 42.00 42.50 39.85 40.05 32.1M
2022-03-04 44.15 45.00 43.25 43.25 32.3M
2022-03-03 45.55 46.35 44.45 45.15 12.1M
2022-03-02 49.50 49.50 44.50 44.80 14.9M
2022-03-01 49.25 49.95 49.00 49.50 8.6M
2022-02-28 48.15 48.95 47.65 48.95 10.6M
2022-02-25 47.55 48.80 47.30 48.35 8.0M
2022-02-24 48.40 48.85 46.85 47.60 9.3M
2022-02-23 48.00 48.85 48.00 48.70 7.4M
2022-02-22 47.30 48.50 47.30 48.35 11.3M
2022-02-21 48.80 48.80 44.70 48.15 18.8M
2022-02-18 47.55 48.20 47.55 47.90 5.4M
2022-02-17 47.25 48.10 46.70 47.95 6.0M
2022-02-16 48.25 48.65 46.60 47.00 5.7M
2022-02-15 46.75 48.15 46.65 47.80 3.6M
2022-02-14 47.40 47.85 46.45 47.10 3.5M
2022-02-11 47.00 48.00 47.00 47.80 4.9M
2022-02-10 46.40 47.35 46.35 47.35 4.0M
2022-02-09 46.10 46.60 45.80 46.25 4.1M
2022-02-08 46.35 46.80 45.30 45.75 4.8M
2022-02-07 48.85 48.85 45.70 46.35 10.1M
2022-02-04 48.40 49.00 47.70 48.85 4.2M
2022-01-31 45.75 47.60 45.60 47.00 2.2M
2022-01-28 46.20 46.60 45.65 46.00 3.1M
2022-01-27 45.55 46.40 45.15 46.25 4.7M
2022-01-26 46.90 47.10 45.85 46.05 3.3M
2022-01-25 45.90 47.25 45.90 46.95 5.5M
2022-01-24 46.35 47.35 45.80 46.90 6.3M
2022-01-21 44.30 46.45 44.20 46.30 8.8M
2022-01-20 43.80 44.35 43.45 44.20 5.2M
2022-01-19 43.60 44.15 42.90 43.35 4.2M
2022-01-18 43.15 44.40 42.75 43.50 5.2M
2022-01-17 44.45 44.45 42.85 43.30 4.1M
2022-01-14 44.85 45.40 43.70 44.45 4.2M
2022-01-13 44.60 45.15 43.80 44.85 4.6M
2022-01-12 43.95 44.65 43.10 44.50 8.1M
2022-01-11 44.80 45.80 42.80 43.95 12.8M
2022-01-10 46.00 46.90 44.35 45.10 8.5M
2022-01-07 46.75 47.90 46.15 46.45 7.4M
2022-01-06 46.35 46.75 45.30 46.75 5.9M
2022-01-05 47.85 48.00 45.60 46.60 9.8M
2022-01-04 52.50 52.55 45.55 47.50 15.8M
2022-01-03 51.35 52.70 51.35 52.65 3.3M