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
2023-12-29 45.20 45.35 44.95 45.15 1.9M
2023-12-28 45.25 45.25 44.75 45.20 5.2M
2023-12-27 44.70 45.05 44.55 44.95 3.0M
2023-12-22 44.90 45.20 44.55 44.70 2.5M
2023-12-21 44.90 45.00 44.50 44.75 2.7M
2023-12-20 45.25 45.25 44.75 44.90 3.0M
2023-12-19 44.85 45.00 44.35 45.00 1.8M
2023-12-18 44.95 45.25 44.75 44.90 1.4M
2023-12-15 45.05 45.30 44.65 45.15 8.3M
2023-12-14 45.05 45.55 44.30 45.00 4.8M
2023-12-13 44.65 45.10 44.50 45.05 2.7M
2023-12-12 44.65 44.80 44.10 44.55 3.0M
2023-12-11 44.00 44.80 43.95 44.65 3.5M
2023-12-08 44.65 45.10 44.00 44.95 3.5M
2023-12-07 44.45 44.70 43.95 44.45 2.3M
2023-12-06 45.05 45.05 44.25 44.55 3.0M
2023-12-05 44.80 45.10 44.45 44.85 4.1M
2023-12-04 44.75 45.10 44.25 44.85 5.4M
2023-12-01 44.90 45.05 44.15 44.25 4.0M
2023-11-30 44.55 45.20 44.00 44.60 33.7M
2023-11-29 45.45 45.45 43.35 43.75 6.0M
2023-11-28 45.35 45.65 45.05 45.20 3.4M
2023-11-27 45.00 45.45 44.95 45.35 2.8M
2023-11-24 45.85 45.85 44.90 45.20 2.6M
2023-11-23 45.95 46.00 45.40 45.95 3.7M
2023-11-22 45.80 45.85 45.30 45.55 2.5M
2023-11-21 45.80 46.00 45.40 45.60 4.4M
2023-11-20 45.30 45.70 44.90 45.70 3.9M
2023-11-17 44.90 45.30 44.75 45.05 2.9M
2023-11-16 46.00 46.10 45.00 45.50 4.7M
2023-11-15 46.70 46.75 44.90 46.00 20.2M
2023-11-14 44.45 44.85 44.15 44.15 3.3M
2023-11-13 44.10 44.45 43.75 44.45 1.3M
2023-11-10 44.05 44.30 43.60 43.90 2.0M
2023-11-09 44.70 44.70 43.95 44.15 1.3M
2023-11-08 43.90 44.70 43.70 44.35 3.1M
2023-11-07 44.20 44.60 43.80 43.90 3.0M
2023-11-06 44.95 44.95 44.50 44.80 3.6M
2023-11-03 44.95 44.95 44.40 44.75 3.2M
2023-11-02 45.35 45.35 44.05 44.50 2.5M
2023-11-01 44.95 44.95 44.40 44.50 2.0M
2023-10-31 44.85 45.00 44.30 44.55 1.9M
2023-10-30 44.05 45.15 44.05 44.85 3.9M
2023-10-27 44.20 44.85 44.05 44.65 3.1M
2023-10-26 43.95 44.35 43.60 44.20 2.6M
2023-10-25 43.95 44.15 43.35 43.50 2.0M
2023-10-24 42.90 43.30 42.50 42.85 3.0M
2023-10-20 42.95 43.45 42.80 42.85 1.9M
2023-10-19 43.75 43.90 42.95 43.05 2.9M
2023-10-18 43.50 44.10 43.40 43.85 2.8M
2023-10-17 43.85 43.95 43.40 43.60 2.4M
2023-10-16 43.75 44.20 43.50 43.55 2.0M
2023-10-13 45.80 45.80 43.55 43.75 4.1M
2023-10-12 45.45 45.90 45.15 45.80 7.7M
2023-10-11 44.80 45.35 44.30 45.35 7.9M
2023-10-10 44.75 44.80 44.35 44.55 4.1M
2023-10-09 44.75 44.75 43.80 44.35 1.5M
2023-10-06 44.25 44.95 44.25 44.65 2.1M
2023-10-05 43.40 44.10 43.20 43.90 1.5M
2023-10-04 43.60 43.90 43.05 43.45 1.8M
2023-10-03 44.80 44.90 43.50 43.80 3.5M
2023-09-29 43.50 45.50 43.50 45.00 3.7M
2023-09-28 43.05 43.60 43.05 43.50 2.8M
2023-09-27 43.10 43.60 42.90 43.55 1.7M
2023-09-26 43.15 43.35 42.55 42.95 2.3M
2023-09-25 43.60 43.65 43.00 43.15 2.0M
2023-09-22 42.65 43.60 42.45 43.60 2.9M
2023-09-21 44.00 44.00 42.70 42.75 2.2M
2023-09-20 44.30 44.40 43.80 44.15 2.6M
2023-09-19 44.40 44.40 43.95 44.30 1.2M
2023-09-18 44.10 44.70 43.90 44.15 2.0M
2023-09-15 44.70 44.75 44.25 44.50 4.9M
2023-09-14 44.75 44.75 43.95 44.50 3.2M
2023-09-13 44.30 44.55 44.00 44.15 2.1M
2023-09-12 44.50 44.50 43.65 43.70 1.7M
2023-09-11 43.90 44.60 43.25 44.50 4.8M
2023-09-07 43.85 44.15 43.60 43.90 2.4M
2023-09-06 43.55 43.95 43.30 43.85 2.6M
2023-09-05 44.50 44.50 43.55 43.80 2.6M
2023-09-04 44.75 45.00 44.25 44.50 5.3M
2023-08-31 43.45 44.70 43.05 44.05 8.0M
2023-08-30 43.50 43.60 42.50 42.75 3.9M
2023-08-29 43.20 43.40 42.80 43.25 2.8M
2023-08-28 42.90 43.25 42.45 42.70 1.4M
2023-08-25 42.75 42.80 42.00 42.15 1.9M
2023-08-24 41.75 42.80 41.50 42.60 2.2M
2023-08-23 41.40 42.00 41.40 41.65 2.1M
2023-08-22 42.05 42.30 41.40 41.65 2.5M
2023-08-21 42.10 42.25 41.80 41.85 2.9M
2023-08-18 43.35 43.35 42.05 42.25 3.2M
2023-08-17 43.20 43.35 42.60 43.00 2.5M
2023-08-16 43.15 43.55 42.75 43.05 3.4M
2023-08-15 43.80 43.85 43.05 43.25 2.0M
2023-08-14 43.70 43.90 43.15 43.80 2.4M
2023-08-11 44.55 44.60 43.50 43.70 2.3M
2023-08-10 44.50 44.75 43.95 44.55 2.1M
2023-08-09 43.90 44.70 43.55 44.50 1.5M
2023-08-08 43.95 44.25 43.40 43.90 2.8M
2023-08-07 44.35 45.25 44.30 44.90 2.7M
2023-08-04 43.90 44.45 43.90 44.30 2.0M
2023-08-03 43.90 44.35 43.60 43.85 2.6M
2023-08-02 45.15 45.20 44.10 44.30 2.5M
2023-08-01 45.65 45.65 44.85 45.30 4.5M
2023-07-31 44.60 45.50 44.60 45.30 6.2M
2023-07-28 44.10 44.75 43.80 44.75 4.3M
2023-07-27 43.95 44.25 43.65 44.25 2.7M
2023-07-26 43.60 43.90 43.45 43.90 1.5M
2023-07-25 43.10 43.85 42.80 43.65 3.5M
2023-07-24 43.10 43.15 42.20 42.75 2.1M
2023-07-21 42.75 43.35 42.55 43.15 1.2M
2023-07-20 43.20 43.60 42.65 42.75 0.9M
2023-07-19 42.75 43.20 42.60 43.20 3.0M
2023-07-18 43.85 43.95 42.80 43.20 3.3M
2023-07-14 43.55 43.95 43.55 43.90 2.2M
2023-07-13 43.05 43.80 42.95 43.55 2.3M
2023-07-12 42.50 43.10 42.45 43.05 1.9M
2023-07-11 42.65 42.95 42.35 42.75 1.8M
2023-07-10 43.05 43.10 42.15 42.35 1.5M
2023-07-07 42.65 42.90 42.10 42.10 3.2M
2023-07-06 43.40 43.60 42.65 43.05 4.1M
2023-07-05 44.00 44.30 42.95 43.10 3.8M
2023-07-04 43.80 44.40 43.60 44.35 1.9M
2023-07-03 43.40 44.20 43.35 44.05 2.7M
2023-06-30 42.95 43.50 42.75 43.25 2.2M
2023-06-29 43.20 43.35 42.60 42.90 2.8M
2023-06-28 42.60 43.35 42.60 43.15 1.6M
2023-06-27 42.75 43.15 42.65 42.90 2.0M
2023-06-26 42.70 43.15 42.35 42.75 2.3M
2023-06-23 43.50 43.50 41.90 42.25 2.7M
2023-06-21 44.05 44.05 43.35 43.50 2.1M
2023-06-20 43.90 44.45 43.75 44.30 2.9M
2023-06-19 43.30 44.00 43.20 43.90 5.0M
2023-06-16 43.00 43.30 42.75 43.25 6.2M
2023-06-15 42.95 43.25 42.55 43.00 7.1M
2023-06-14 42.80 43.45 42.20 42.50 3.0M
2023-06-13 42.65 43.10 42.65 42.80 2.8M
2023-06-12 42.70 43.10 42.55 43.00 3.1M
2023-06-09 42.50 43.10 42.35 42.70 2.7M
2023-06-08 43.00 43.10 42.40 42.65 2.5M
2023-06-07 43.05 43.10 42.50 42.95 3.2M
2023-06-06 42.95 43.10 42.35 42.45 3.9M
2023-06-05 42.60 42.95 42.30 42.90 2.7M
2023-06-02 41.60 42.95 41.60 42.60 7.7M
2023-06-01 41.60 42.25 41.55 41.60 5.9M
2023-05-31 41.30 42.35 41.30 42.00 18.2M
2023-05-30 41.80 42.15 41.45 41.75 4.1M
2023-05-29 41.75 42.25 41.40 41.50 3.2M
2023-05-25 41.65 42.05 41.60 41.75 3.9M
2023-05-24 42.35 43.00 41.95 42.25 4.1M
2023-05-23 42.95 43.30 42.00 42.30 3.8M
2023-05-22 42.35 43.20 42.05 43.15 4.7M
2023-05-19 41.60 42.25 40.95 42.15 4.1M
2023-05-18 41.00 41.70 40.85 41.50 2.8M
2023-05-17 41.65 42.35 41.50 41.55 3.8M
2023-05-16 42.20 42.30 41.65 42.05 3.0M
2023-05-15 41.30 42.30 41.30 41.95 4.6M
2023-05-12 41.85 41.85 41.20 41.20 3.2M
2023-05-11 41.70 42.10 41.50 41.85 3.9M
2023-05-10 42.10 42.25 41.50 41.90 3.9M
2023-05-09 42.75 42.85 41.80 41.85 2.3M
2023-05-08 41.90 42.80 41.90 42.75 3.4M
2023-05-05 41.95 42.30 41.55 41.75 3.9M
2023-05-04 42.00 42.50 41.70 41.95 3.1M
2023-05-03 42.05 42.50 41.85 42.45 2.2M
2023-05-02 42.45 42.75 41.80 42.30 2.7M
2023-04-28 42.20 42.70 42.10 42.40 2.1M
2023-04-27 42.35 42.50 41.90 42.20 3.2M
2023-04-26 41.85 42.70 41.60 42.35 2.9M
2023-04-25 42.55 42.55 41.65 41.85 3.2M
2023-04-24 42.30 42.55 42.00 42.55 3.3M
2023-04-21 42.50 42.70 42.05 42.30 5.1M
2023-04-20 43.30 43.30 42.60 42.70 3.0M
2023-04-19 43.35 43.40 42.75 42.95 5.4M
2023-04-18 43.50 43.70 43.10 43.35 2.9M
2023-04-17 43.00 43.70 42.85 43.60 4.1M
2023-04-14 43.05 43.35 42.65 43.00 4.2M
2023-04-13 43.00 43.15 42.05 43.05 8.9M
2023-04-12 44.85 44.85 42.45 43.10 10.4M
2023-04-11 44.60 45.45 44.20 44.85 3.5M
2023-04-06 43.70 44.90 43.70 44.60 2.3M
2023-04-04 44.75 44.90 44.30 44.60 2.2M
2023-04-03 45.80 45.80 44.50 44.75 4.6M
2023-03-31 45.30 45.90 44.70 45.15 4.5M
2023-03-30 45.85 45.95 44.65 45.30 4.3M
2023-03-29 46.10 46.70 45.85 46.30 8.2M
2023-03-28 45.50 46.10 45.15 45.85 6.6M
2023-03-27 44.90 45.80 44.20 45.50 10.6M
2023-03-24 44.65 45.00 44.35 44.90 2.6M
2023-03-23 44.95 44.95 44.10 44.75 2.8M
2023-03-22 44.05 44.70 44.00 44.55 2.1M
2023-03-21 44.35 44.35 43.60 44.30 2.5M
2023-03-20 44.00 44.50 43.50 43.90 2.8M
2023-03-17 44.60 44.95 44.00 44.50 5.1M
2023-03-16 44.50 44.50 43.65 44.20 1.2M
2023-03-15 43.95 44.60 43.95 44.25 1.4M
2023-03-14 44.90 44.90 43.70 43.90 2.7M
2023-03-13 44.30 45.00 44.30 44.85 4.6M
2023-03-10 44.40 44.70 44.10 44.30 6.3M
2023-03-09 44.50 44.75 44.10 44.45 3.5M
2023-03-08 43.65 44.80 43.60 44.50 6.8M
2023-03-07 44.60 45.20 43.85 44.00 6.7M
2023-03-06 43.30 44.70 43.10 44.45 4.3M
2023-03-03 44.50 44.75 43.80 43.80 3.5M
2023-03-02 44.45 44.65 44.10 44.35 3.1M
2023-03-01 43.60 44.55 43.20 44.45 7.6M
2023-02-28 44.10 44.35 43.60 44.00 10.4M
2023-02-27 43.50 44.05 43.30 43.80 3.4M
2023-02-24 44.00 44.30 43.60 43.75 3.7M
2023-02-23 43.90 44.40 43.55 43.95 3.7M
2023-02-22 42.90 44.30 42.90 44.00 4.4M
2023-02-21 43.70 43.90 42.90 43.15 3.7M
2023-02-20 43.25 43.65 42.95 43.45 2.8M
2023-02-17 43.75 44.10 43.15 43.15 2.2M
2023-02-16 44.05 44.05 43.25 43.80 2.4M
2023-02-15 43.70 43.75 42.85 43.55 3.6M
2023-02-14 43.45 43.75 43.15 43.70 1.8M
2023-02-13 43.20 43.45 42.95 43.45 2.9M
2023-02-10 43.85 44.35 42.85 43.15 4.8M
2023-02-09 44.15 44.60 43.95 44.05 3.3M
2023-02-08 44.30 44.80 44.15 44.65 1.9M
2023-02-07 44.85 45.30 44.45 44.45 3.0M
2023-02-06 44.65 45.10 43.75 45.05 5.5M
2023-02-03 44.85 45.10 44.50 44.65 5.6M
2023-02-02 44.90 45.15 44.30 44.75 2.8M
2023-02-01 43.90 45.20 43.90 44.45 4.5M
2023-01-31 44.55 45.10 43.85 44.25 5.2M
2023-01-30 44.40 44.95 44.10 44.45 6.6M
2023-01-27 43.35 44.15 43.35 44.10 1.8M
2023-01-26 43.90 44.05 43.05 43.95 3.3M
2023-01-20 43.00 43.45 42.60 42.95 3.8M
2023-01-19 43.20 43.90 43.00 43.25 3.4M
2023-01-18 43.55 44.40 43.55 44.10 4.2M
2023-01-17 44.95 44.95 43.60 43.75 2.8M
2023-01-16 44.60 45.20 44.60 45.00 2.5M
2023-01-13 44.00 45.05 43.40 44.95 5.2M
2023-01-12 43.60 43.95 43.20 43.70 3.8M
2023-01-11 44.55 44.55 43.45 43.60 4.5M
2023-01-10 44.50 44.95 44.10 44.25 3.0M
2023-01-09 44.00 44.85 43.75 44.70 3.8M
2023-01-06 44.90 44.90 43.65 43.90 3.7M
2023-01-05 44.00 45.10 43.50 44.45 4.5M
2023-01-04 44.25 44.25 42.90 43.65 3.3M
2023-01-03 43.00 44.10 42.45 43.65 4.6M