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
2024-12-31 34.00 34.90 33.95 33.95 3.8M
2024-12-30 33.70 34.25 33.35 33.85 8.7M
2024-12-27 35.25 35.40 33.35 33.85 14.3M
2024-12-24 34.50 35.50 34.25 35.30 6.3M
2024-12-23 34.50 34.90 34.10 34.60 7.4M
2024-12-20 34.65 35.25 34.45 34.50 6.0M
2024-12-19 34.95 35.15 34.55 34.90 5.0M
2024-12-18 35.45 35.85 35.30 35.50 7.6M
2024-12-17 35.30 36.40 35.15 35.45 7.3M
2024-12-16 36.05 36.60 35.35 35.60 9.9M
2024-12-13 37.60 37.60 35.85 36.00 11.2M
2024-12-12 36.45 37.95 36.10 37.80 15.4M
2024-12-11 36.35 37.45 36.10 36.45 14.2M
2024-12-10 38.25 39.20 35.80 35.90 17.3M
2024-12-09 35.45 37.00 35.00 36.90 17.5M
2024-12-06 35.10 35.75 34.60 35.45 8.4M
2024-12-05 34.90 35.25 34.30 35.05 9.0M
2024-12-04 35.35 35.90 35.00 35.10 14.3M
2024-12-03 35.85 35.85 34.60 35.35 19.9M
2024-12-02 34.00 35.90 33.70 35.85 34.4M
2024-11-29 32.20 33.25 32.15 33.10 17.5M
2024-11-28 32.20 32.75 31.65 31.95 10.2M
2024-11-27 31.75 32.70 31.00 32.60 13.5M
2024-11-26 31.85 32.55 31.65 31.75 12.7M
2024-11-25 32.20 32.50 31.55 32.05 28.7M
2024-11-22 30.75 32.60 30.55 31.60 20.2M
2024-11-21 31.55 31.70 30.65 30.75 11.9M
2024-11-20 32.10 32.70 31.50 31.55 9.6M
2024-11-19 31.45 32.85 31.45 32.15 12.8M
2024-11-18 31.35 31.50 30.35 31.45 7.9M
2024-11-15 30.25 31.20 29.70 30.85 9.2M
2024-11-14 30.45 31.20 30.20 30.25 9.2M
2024-11-13 31.05 31.35 30.80 31.20 7.5M
2024-11-12 31.95 32.75 30.80 31.05 13.4M
2024-11-11 32.70 33.10 31.80 32.40 17.7M
2024-11-08 34.80 35.20 33.70 33.70 13.2M
2024-11-07 32.75 34.75 32.20 34.15 20.0M
2024-11-06 32.35 33.80 32.05 32.80 21.0M
2024-11-05 30.35 33.40 30.30 33.25 40.1M
2024-11-04 29.45 30.50 29.30 30.35 11.6M
2024-11-01 29.15 29.70 28.90 29.45 6.8M
2024-10-31 29.05 29.40 28.90 28.90 7.2M
2024-10-30 29.30 29.45 28.80 29.15 8.8M
2024-10-29 29.90 30.35 29.15 29.30 8.0M
2024-10-28 29.00 29.90 28.95 29.85 7.0M
2024-10-25 29.10 29.70 29.10 29.45 8.4M
2024-10-24 29.60 29.95 28.90 29.15 13.3M
2024-10-23 30.60 30.90 29.80 30.10 12.2M
2024-10-22 30.30 30.90 30.20 30.60 5.6M
2024-10-21 30.85 31.20 30.25 30.40 10.3M
2024-10-18 29.15 30.95 29.05 30.85 12.4M
2024-10-17 29.45 30.45 29.10 29.30 14.3M
2024-10-16 29.75 30.05 29.15 29.40 15.1M
2024-10-15 31.80 31.80 29.90 30.15 24.6M
2024-10-14 31.70 32.25 30.65 31.85 15.6M
2024-10-10 31.30 33.45 30.85 32.00 25.0M
2024-10-09 31.15 32.45 29.55 30.60 30.0M
2024-10-08 35.40 35.70 30.70 31.20 50.9M
2024-10-07 35.10 35.65 34.25 34.80 12.3M
2024-10-04 33.30 34.15 32.70 34.05 15.1M
2024-10-03 35.20 35.20 32.90 33.40 19.2M
2024-10-02 34.20 35.75 33.30 35.20 26.8M
2024-09-30 34.00 35.25 32.85 34.20 51.8M
2024-09-27 31.95 33.20 31.35 32.30 62.0M
2024-09-26 27.90 31.30 27.30 31.10 44.7M
2024-09-25 29.20 29.25 27.40 27.55 30.8M
2024-09-24 26.80 28.40 26.40 28.15 28.8M
2024-09-23 26.50 27.05 26.00 26.05 14.4M
2024-09-20 25.35 26.60 25.30 26.20 16.0M
2024-09-19 24.45 25.80 24.30 25.60 19.7M
2024-09-17 24.35 24.55 24.15 24.35 11.7M
2024-09-16 24.25 24.50 23.55 24.35 14.1M
2024-09-13 25.00 25.40 24.85 25.00 8.0M
2024-09-12 25.20 25.60 24.90 24.95 7.1M
2024-09-11 24.90 25.60 24.55 25.20 11.7M
2024-09-10 25.65 26.05 25.35 25.40 12.3M
2024-09-09 26.35 26.55 25.60 26.00 18.5M
2024-09-05 27.10 27.25 26.20 26.55 14.1M
2024-09-04 26.60 27.30 26.30 27.10 6.5M
2024-09-03 26.80 27.60 26.60 27.05 10.0M
2024-09-02 28.25 28.25 26.85 26.85 20.0M
2024-08-30 27.55 29.25 27.10 28.40 22.6M
2024-08-29 26.65 27.90 26.05 27.55 21.8M
2024-08-28 30.15 30.15 26.30 27.05 43.8M
2024-08-27 30.00 30.85 29.50 30.20 15.6M
2024-08-26 28.65 30.55 28.65 30.30 17.6M
2024-08-23 28.15 28.70 27.80 28.55 5.0M
2024-08-22 28.30 28.70 27.85 28.60 5.5M
2024-08-21 28.60 28.60 28.10 28.30 3.7M
2024-08-20 29.35 29.35 28.00 28.70 9.8M
2024-08-19 29.15 29.35 28.80 28.80 6.9M
2024-08-16 29.00 29.35 28.85 29.15 5.9M
2024-08-15 29.50 29.85 28.90 28.95 6.6M
2024-08-14 29.95 30.10 29.45 29.85 4.0M
2024-08-13 29.55 30.20 29.40 29.80 6.8M
2024-08-12 29.25 29.75 28.95 29.40 7.7M
2024-08-09 29.35 29.55 28.90 28.95 6.2M
2024-08-08 29.50 29.50 28.20 28.95 12.4M
2024-08-07 29.90 30.15 29.30 29.70 7.8M
2024-08-06 30.80 30.80 29.85 29.85 6.5M
2024-08-05 29.65 30.75 29.35 30.45 8.5M
2024-08-02 29.60 30.10 29.25 30.00 7.7M
2024-08-01 30.10 30.40 29.35 29.80 7.4M
2024-07-31 30.40 30.60 29.70 30.45 6.9M
2024-07-30 30.40 30.40 29.35 29.60 15.6M
2024-07-29 30.80 30.90 29.95 30.40 6.5M
2024-07-26 31.15 31.45 30.40 30.55 8.6M
2024-07-25 30.75 31.35 30.25 30.85 15.9M
2024-07-24 32.80 32.80 30.40 30.75 24.6M
2024-07-23 34.40 34.90 33.10 33.10 10.2M
2024-07-22 33.70 34.65 33.70 34.40 9.9M
2024-07-19 35.00 35.30 33.55 33.75 12.0M
2024-07-18 33.50 35.90 33.50 35.35 26.2M
2024-07-17 32.55 33.45 32.50 33.20 9.2M
2024-07-16 32.95 33.00 32.20 32.55 14.1M
2024-07-15 34.95 35.00 33.35 33.50 11.8M
2024-07-12 34.70 35.10 34.45 35.10 6.8M
2024-07-11 35.05 35.25 34.40 34.70 12.8M
2024-07-10 35.00 36.50 35.00 35.25 16.1M
2024-07-09 33.35 34.75 33.35 33.75 15.9M
2024-07-08 34.10 34.10 32.40 33.30 28.9M
2024-07-05 35.10 35.75 34.25 34.55 8.2M
2024-07-04 35.60 36.10 35.10 35.45 6.9M
2024-07-03 35.70 35.90 35.15 35.65 7.4M
2024-07-02 36.75 36.75 35.50 35.70 11.0M
2024-06-28 36.60 37.55 36.40 37.05 8.2M
2024-06-27 39.65 39.85 36.90 37.10 13.0M
2024-06-26 39.00 40.25 39.00 40.05 3.0M
2024-06-25 40.25 40.30 39.35 39.60 4.2M
2024-06-24 40.15 40.20 39.55 40.15 2.4M
2024-06-21 40.40 40.85 39.95 40.15 6.7M
2024-06-20 40.90 41.25 40.65 41.10 3.2M
2024-06-19 40.20 41.30 40.00 41.20 4.6M
2024-06-18 39.90 40.20 39.45 40.00 3.1M
2024-06-17 39.80 39.95 39.40 39.75 2.8M
2024-06-14 39.70 40.10 39.15 39.90 4.0M
2024-06-13 40.40 40.50 39.75 40.05 4.5M
2024-06-12 40.10 40.40 39.60 39.85 5.1M
2024-06-11 40.30 41.00 40.25 40.40 7.1M
2024-06-07 42.15 42.15 41.30 41.35 2.9M
2024-06-06 41.70 42.30 41.55 41.80 2.1M
2024-06-05 41.95 42.15 41.30 41.45 3.1M
2024-06-04 41.75 41.90 40.90 41.65 5.6M
2024-06-03 41.60 42.40 41.60 41.95 4.7M
2024-05-31 42.40 42.70 41.30 41.60 7.6M
2024-05-30 42.55 42.65 41.90 42.20 4.2M
2024-05-29 43.10 43.20 42.55 42.55 4.2M
2024-05-28 43.65 43.75 43.30 43.45 2.6M
2024-05-27 43.35 44.00 43.20 43.70 1.3M
2024-05-24 44.45 44.60 43.10 43.35 2.9M
2024-05-23 45.00 45.30 44.45 44.75 2.4M
2024-05-22 46.20 46.40 45.50 45.70 3.2M
2024-05-21 46.20 46.45 45.45 45.65 2.4M
2024-05-20 46.40 46.75 46.40 46.65 2.6M
2024-05-17 45.95 46.55 45.95 46.40 5.3M
2024-05-16 46.40 46.40 45.65 46.15 4.7M
2024-05-14 46.25 46.70 46.05 46.05 3.8M
2024-05-13 46.00 46.45 45.35 46.35 5.7M
2024-05-10 45.60 46.40 45.60 46.00 4.0M
2024-05-09 46.25 46.25 45.55 46.15 2.4M
2024-05-08 46.50 46.50 46.00 46.10 2.6M
2024-05-07 46.40 46.55 45.75 46.25 4.0M
2024-05-06 47.00 47.00 45.60 46.25 8.5M
2024-05-03 48.80 48.80 47.45 47.65 4.2M
2024-05-02 46.20 48.20 46.10 47.95 3.1M
2024-04-30 45.95 46.70 45.95 46.20 3.3M
2024-04-29 45.00 46.15 44.35 45.90 4.6M
2024-04-26 44.65 44.95 44.60 44.85 4.7M
2024-04-25 44.50 44.80 44.25 44.80 2.7M
2024-04-24 44.50 44.80 44.30 44.60 5.3M
2024-04-23 44.00 44.40 43.90 44.30 3.4M
2024-04-22 43.90 44.40 43.40 44.20 3.3M
2024-04-19 42.15 43.00 42.15 42.70 4.2M
2024-04-18 42.50 43.50 42.25 43.00 2.8M
2024-04-17 42.15 42.90 42.15 42.50 3.4M
2024-04-16 42.85 43.30 42.45 42.75 4.7M
2024-04-15 43.15 43.50 43.00 43.35 3.9M
2024-04-12 43.90 44.25 43.30 43.70 4.3M
2024-04-11 43.70 44.35 43.40 44.15 3.4M
2024-04-10 43.90 44.80 43.90 44.60 5.3M
2024-04-09 44.25 44.90 44.20 44.30 3.6M
2024-04-08 44.50 44.65 43.70 44.00 4.1M
2024-04-05 43.90 44.85 43.65 44.55 4.0M
2024-04-03 43.65 44.25 43.55 43.90 5.6M
2024-04-02 43.10 44.40 42.85 44.10 7.5M
2024-03-28 40.75 42.60 40.75 42.25 5.3M
2024-03-27 43.60 43.60 40.35 41.25 7.8M
2024-03-26 41.60 42.00 40.95 41.70 4.6M
2024-03-25 41.00 41.05 40.40 40.95 3.1M
2024-03-22 42.15 42.15 40.45 40.65 4.8M
2024-03-21 41.35 42.45 41.35 42.10 4.6M
2024-03-20 41.70 41.85 41.20 41.20 3.4M
2024-03-19 41.85 42.30 41.35 41.70 4.6M
2024-03-18 42.00 42.50 41.65 42.45 4.3M
2024-03-15 42.65 42.65 41.75 42.35 8.7M
2024-03-14 42.30 42.70 41.70 42.70 7.9M
2024-03-13 42.60 42.85 42.00 42.30 5.4M
2024-03-12 42.00 42.75 41.55 42.60 8.5M
2024-03-11 41.50 42.40 41.00 42.00 6.7M
2024-03-08 41.70 42.30 41.35 41.50 6.7M
2024-03-07 42.35 42.60 41.50 41.85 4.3M
2024-03-06 41.55 42.60 41.25 42.20 5.8M
2024-03-05 42.35 42.35 40.75 41.55 8.7M
2024-03-04 42.90 42.90 41.65 42.40 8.7M
2024-03-01 43.65 43.65 42.90 42.90 4.9M
2024-02-29 44.00 44.75 43.95 44.40 5.0M
2024-02-28 44.80 44.85 43.75 44.10 3.5M
2024-02-27 44.60 44.80 44.20 44.75 3.0M
2024-02-26 44.60 44.80 44.25 44.60 2.4M
2024-02-23 44.30 44.95 44.30 44.70 4.7M
2024-02-22 44.70 44.95 44.15 44.95 3.1M
2024-02-21 44.45 44.75 43.70 44.45 4.1M
2024-02-20 43.95 44.25 43.20 44.25 1.9M
2024-02-19 44.80 44.80 43.45 43.55 1.6M
2024-02-16 43.35 44.95 43.35 44.85 2.1M
2024-02-15 43.45 44.10 43.15 43.85 1.7M
2024-02-14 41.60 43.70 41.60 43.45 2.0M
2024-02-09 42.20 42.80 42.15 42.60 1.0M
2024-02-08 43.50 43.90 42.80 43.15 3.0M
2024-02-07 43.70 44.10 43.30 43.50 3.0M
2024-02-06 42.35 43.90 42.15 43.70 4.1M
2024-02-05 41.55 42.65 41.55 42.35 3.2M
2024-02-02 42.35 42.90 42.15 42.20 3.4M
2024-02-01 42.35 42.80 41.75 42.30 3.2M
2024-01-31 42.40 42.45 41.90 42.35 5.6M
2024-01-30 42.35 42.35 41.45 42.30 4.6M
2024-01-29 41.90 42.75 41.90 42.35 3.9M
2024-01-26 42.10 42.40 41.50 41.90 3.0M
2024-01-25 41.20 42.25 41.15 42.15 6.3M
2024-01-24 40.00 41.20 40.00 41.00 6.1M
2024-01-23 39.80 40.20 39.50 40.00 5.8M
2024-01-22 39.75 39.90 39.10 39.60 6.8M
2024-01-19 38.95 39.90 38.75 39.75 5.4M
2024-01-18 38.70 39.00 38.00 38.85 5.7M
2024-01-17 39.55 39.55 37.95 38.50 16.9M
2024-01-16 41.55 41.55 39.70 39.90 5.5M
2024-01-15 41.25 41.70 40.95 41.55 1.7M
2024-01-12 40.95 41.40 40.65 41.25 3.5M
2024-01-11 41.10 41.45 40.65 41.20 3.3M
2024-01-10 41.30 41.55 40.75 41.15 3.9M
2024-01-09 41.45 41.85 41.10 41.40 4.2M
2024-01-08 42.40 42.55 41.20 41.25 4.3M
2024-01-05 42.60 42.85 42.20 42.40 3.1M
2024-01-04 43.40 43.45 42.50 42.85 4.7M
2024-01-03 43.90 44.05 43.15 43.55 6.5M
2024-01-02 45.45 45.45 44.00 44.25 1.9M