青岛啤酒股份

0168
🏛️ 香港 →
52.90
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
2021-12-31 73.60 73.60 72.00 73.00 0.7M
2021-12-30 74.00 74.00 72.40 72.55 0.7M
2021-12-29 72.75 73.80 71.80 72.55 0.5M
2021-12-28 72.20 74.60 71.85 73.65 3.7M
2021-12-24 72.70 73.10 71.85 72.80 0.4M
2021-12-23 72.30 73.30 70.45 71.70 2.2M
2021-12-22 72.70 73.45 72.05 72.60 2.4M
2021-12-21 70.60 73.75 69.90 73.00 2.7M
2021-12-20 70.75 71.80 69.55 71.20 4.7M
2021-12-17 72.30 74.10 70.60 71.20 8.0M
2021-12-16 72.05 74.35 72.05 72.45 6.5M
2021-12-15 70.80 74.40 70.80 72.60 12.6M
2021-12-14 68.20 71.90 67.90 70.85 12.0M
2021-12-13 70.65 72.80 69.00 69.00 7.7M
2021-12-10 67.60 70.95 66.50 69.70 49.8M
2021-12-09 67.70 69.85 66.10 68.50 7.7M
2021-12-08 65.30 67.80 65.00 67.55 5.7M
2021-12-07 64.80 65.25 62.20 64.95 3.1M
2021-12-06 64.50 65.30 63.50 63.70 3.3M
2021-12-03 63.20 65.15 63.00 64.40 2.2M
2021-12-02 62.00 63.70 61.05 63.55 3.1M
2021-12-01 62.60 63.10 60.45 61.40 4.1M
2021-11-30 65.70 66.50 62.70 62.85 3.1M
2021-11-29 65.50 67.35 65.35 66.00 1.3M
2021-11-26 67.20 67.40 65.10 66.15 1.3M
2021-11-25 66.35 68.25 65.85 67.40 1.9M
2021-11-24 66.40 68.25 65.35 67.45 3.3M
2021-11-23 64.80 66.70 64.10 66.40 2.5M
2021-11-22 68.25 68.25 65.70 66.00 1.3M
2021-11-19 67.80 67.80 65.35 67.10 0.7M
2021-11-18 68.10 68.45 66.80 67.85 1.9M
2021-11-17 66.60 68.50 66.10 68.15 1.8M
2021-11-16 66.25 68.80 66.25 67.30 2.3M
2021-11-15 64.15 66.85 64.15 66.50 4.0M
2021-11-12 64.50 65.75 64.30 65.00 1.6M
2021-11-11 64.40 64.80 63.50 64.05 1.6M
2021-11-10 65.55 65.55 63.35 64.40 2.7M
2021-11-09 65.80 66.60 64.95 65.35 1.1M
2021-11-08 65.60 66.80 64.80 65.40 1.0M
2021-11-05 64.90 67.00 64.00 65.60 2.5M
2021-11-04 65.70 65.70 63.35 64.90 2.3M
2021-11-03 66.25 67.20 63.85 65.35 1.6M
2021-11-02 67.10 67.35 65.30 65.75 3.6M
2021-11-01 68.10 69.20 65.45 66.40 5.1M
2021-10-29 68.00 73.60 67.05 67.65 16.9M
2021-10-28 65.50 68.10 65.00 67.55 3.4M
2021-10-27 65.65 67.20 64.50 65.30 3.4M
2021-10-26 60.80 67.30 60.80 65.65 8.6M
2021-10-25 60.00 60.80 58.45 60.80 4.3M
2021-10-22 58.40 59.75 57.30 59.45 3.5M
2021-10-21 59.80 59.80 58.30 58.80 2.5M
2021-10-20 61.50 61.50 59.30 59.55 2.8M
2021-10-19 61.00 61.50 60.10 61.50 1.3M
2021-10-18 61.15 62.45 59.70 61.00 2.0M
2021-10-15 62.65 62.65 61.00 62.05 1.7M
2021-10-12 60.50 61.95 60.10 61.20 0.9M
2021-10-11 60.75 62.95 60.70 60.70 1.6M
2021-10-08 61.45 62.95 61.10 62.55 1.5M
2021-10-07 60.40 62.40 60.05 61.70 1.1M
2021-10-06 61.80 63.20 60.05 60.15 2.9M
2021-10-05 61.50 62.55 60.75 62.15 2.4M
2021-10-04 60.00 62.00 59.20 61.95 1.4M
2021-09-30 59.05 61.00 59.05 61.00 2.0M
2021-09-29 60.70 60.95 59.65 60.20 3.3M
2021-09-28 60.75 61.55 59.85 61.00 1.9M
2021-09-27 60.60 62.55 60.60 60.90 2.3M
2021-09-24 59.40 60.50 58.35 60.20 3.0M
2021-09-23 60.75 61.50 57.60 58.80 11.1M
2021-09-21 59.00 61.90 59.00 61.55 1.3M
2021-09-20 61.00 61.00 59.25 60.10 7.9M
2021-09-17 60.80 61.05 59.10 61.00 2.2M
2021-09-16 60.00 61.30 59.25 60.00 6.0M
2021-09-15 61.50 62.00 58.00 59.45 10.1M
2021-09-14 64.05 64.10 61.20 61.50 8.1M
2021-09-13 64.50 65.50 63.40 64.10 2.5M
2021-09-10 64.85 66.60 64.50 65.00 1.6M
2021-09-09 66.00 67.00 64.95 65.35 1.9M
2021-09-08 64.85 66.50 64.50 66.20 4.6M
2021-09-07 65.50 65.60 63.45 65.35 2.3M
2021-09-06 63.35 66.00 62.35 65.50 3.3M
2021-09-03 64.70 64.70 62.65 63.35 2.8M
2021-09-02 64.65 65.65 64.10 64.70 2.4M
2021-09-01 63.70 65.40 62.60 64.60 2.8M
2021-08-31 63.05 63.90 61.90 63.70 3.0M
2021-08-30 63.05 63.65 62.05 63.05 2.4M
2021-08-27 66.35 67.80 61.95 63.05 6.2M
2021-08-26 66.10 67.95 65.00 66.00 2.6M
2021-08-25 68.00 69.45 64.50 66.30 3.0M
2021-08-24 65.75 68.20 65.70 68.00 1.8M
2021-08-23 65.95 66.25 63.20 65.25 2.0M
2021-08-20 65.45 66.05 62.30 64.10 3.1M
2021-08-19 69.45 69.45 65.55 65.65 3.7M
2021-08-18 64.90 70.45 64.90 69.45 5.9M
2021-08-17 68.40 68.80 64.55 65.50 4.6M
2021-08-16 66.05 69.30 66.05 67.80 4.9M
2021-08-13 66.05 67.20 65.55 66.55 1.8M
2021-08-12 66.60 68.00 65.55 66.05 5.5M
2021-08-11 66.90 68.00 65.50 66.30 6.2M
2021-08-10 65.05 68.30 64.20 67.55 6.5M
2021-08-09 61.75 66.10 61.75 65.10 5.4M
2021-08-06 63.00 63.00 61.00 62.50 3.8M
2021-08-05 62.35 64.20 61.15 62.80 3.4M
2021-08-04 63.90 64.20 61.80 62.40 2.7M
2021-08-03 62.50 64.25 61.50 63.70 5.4M
2021-08-02 61.80 62.00 58.25 61.80 8.1M
2021-07-30 65.40 65.40 59.40 61.30 12.8M
2021-07-29 68.00 70.00 64.90 65.50 8.6M
2021-07-28 64.35 67.50 64.00 67.25 5.3M
2021-07-27 68.25 69.70 63.30 64.75 5.2M
2021-07-26 69.50 70.20 66.80 68.00 6.4M
2021-07-23 73.00 73.00 69.90 70.80 3.7M
2021-07-22 74.70 75.35 72.40 73.30 3.4M
2021-07-21 76.25 77.40 74.00 74.50 2.6M
2021-07-20 75.65 76.90 75.20 76.25 1.6M
2021-07-19 76.10 77.00 74.80 75.65 3.9M
2021-07-16 78.55 78.55 75.00 76.75 3.6M
2021-07-15 77.40 79.30 77.05 78.35 3.9M
2021-07-14 76.45 78.65 76.20 78.05 2.9M
2021-07-13 74.50 77.75 74.50 77.05 4.5M
2021-07-12 73.95 75.45 72.25 74.50 3.5M
2021-07-09 73.90 74.70 72.20 73.85 5.0M
2021-07-08 78.25 79.40 73.00 74.65 4.6M
2021-07-07 78.05 79.20 75.85 78.55 2.7M
2021-07-06 82.40 82.40 77.75 78.85 2.8M
2021-07-05 80.05 82.65 79.30 81.20 3.7M
2021-07-02 82.10 83.10 80.00 81.15 3.1M
2021-06-30 83.45 84.15 82.00 83.60 2.4M
2021-06-29 84.80 86.30 82.00 82.80 3.6M
2021-06-28 85.90 86.70 84.80 85.20 1.5M
2021-06-25 81.80 87.00 81.60 85.75 4.0M
2021-06-24 82.90 83.10 81.20 82.20 3.0M
2021-06-23 81.85 83.90 81.00 82.90 5.3M
2021-06-22 83.75 83.75 81.35 81.85 5.7M
2021-06-21 84.50 84.50 82.40 83.90 3.8M
2021-06-18 84.80 86.70 84.15 85.05 4.4M
2021-06-17 83.75 86.55 82.80 85.00 3.1M
2021-06-16 85.70 86.20 82.80 83.75 2.7M
2021-06-15 87.00 87.40 85.60 86.25 3.5M
2021-06-11 86.25 87.70 85.80 87.45 3.7M
2021-06-10 87.55 88.20 86.00 86.50 2.4M
2021-06-09 86.00 88.00 85.40 86.65 2.6M
2021-06-08 89.05 93.55 85.05 86.60 8.6M
2021-06-07 84.30 90.30 84.30 88.20 10.0M
2021-06-04 81.15 85.35 80.60 84.70 4.2M
2021-06-03 81.50 82.50 80.95 81.50 2.0M
2021-06-02 83.80 83.80 81.20 81.55 3.9M
2021-06-01 84.05 84.75 81.85 83.35 4.3M
2021-05-31 82.85 84.85 82.20 84.75 3.1M
2021-05-28 84.30 84.30 80.95 82.40 3.8M
2021-05-27 81.00 84.25 80.10 84.25 4.8M
2021-05-26 81.60 82.30 80.55 81.45 3.1M
2021-05-25 80.00 82.15 78.80 81.10 5.7M
2021-05-24 78.65 80.00 78.05 79.65 2.3M
2021-05-21 80.00 80.00 77.25 78.65 3.3M
2021-05-20 81.00 81.00 78.00 79.65 4.1M
2021-05-18 80.05 81.10 79.85 80.35 5.3M
2021-05-17 78.75 81.50 78.75 81.20 3.9M
2021-05-14 77.65 80.55 76.85 78.75 8.2M
2021-05-13 75.95 79.25 75.70 78.35 7.5M
2021-05-12 75.10 77.15 74.55 76.80 5.7M
2021-05-11 73.40 75.85 73.40 74.90 4.9M
2021-05-10 73.75 76.75 73.75 74.95 4.7M
2021-05-07 72.50 76.80 72.50 73.15 11.6M
2021-05-06 70.00 72.45 70.00 72.35 6.3M
2021-05-05 70.50 71.30 69.55 70.00 4.1M
2021-05-04 70.90 72.00 70.40 70.55 2.2M
2021-05-03 71.10 71.45 70.20 70.90 3.3M
2021-04-30 71.00 71.35 70.05 70.50 39.5M
2021-04-29 74.00 74.15 72.25 73.75 2.0M
2021-04-28 72.70 74.50 72.10 73.70 4.1M
2021-04-27 72.50 73.40 71.40 72.60 5.1M
2021-04-26 75.20 76.20 71.55 71.90 7.3M
2021-04-23 77.15 79.65 74.10 75.20 8.9M
2021-04-22 76.40 78.00 75.05 77.00 3.3M
2021-04-21 74.95 77.25 74.95 76.40 3.1M
2021-04-20 75.50 77.60 74.25 76.55 2.2M
2021-04-19 75.25 77.70 73.80 75.05 2.2M
2021-04-16 74.00 75.50 73.80 75.25 1.3M
2021-04-15 74.90 75.05 72.35 73.80 2.6M
2021-04-14 75.50 76.20 74.60 74.75 2.9M
2021-04-13 72.00 76.30 72.00 75.05 3.3M
2021-04-12 73.65 73.65 71.55 72.30 2.0M
2021-04-09 71.25 73.75 71.25 73.00 1.5M
2021-04-08 70.05 73.65 69.75 73.60 1.7M
2021-04-07 70.05 71.15 70.05 70.45 0.9M
2021-04-01 69.90 70.80 69.65 70.55 1.4M
2021-03-31 73.60 73.60 68.70 68.90 2.8M
2021-03-30 70.60 72.75 69.20 71.85 3.9M
2021-03-29 69.60 72.00 68.05 69.65 1.9M
2021-03-26 68.70 71.40 68.70 69.85 2.1M
2021-03-25 67.50 69.00 64.50 68.50 3.7M
2021-03-24 68.20 68.80 65.25 66.60 2.3M
2021-03-23 69.05 70.50 68.20 68.35 1.7M
2021-03-22 70.00 70.85 68.50 69.00 1.1M
2021-03-19 70.15 72.30 68.50 70.40 4.7M
2021-03-18 71.00 72.20 70.00 70.40 3.2M
2021-03-17 65.75 70.55 63.95 70.10 5.4M
2021-03-16 62.80 65.85 62.35 65.50 2.8M
2021-03-15 63.50 64.85 62.30 62.95 1.8M
2021-03-12 65.20 66.55 63.65 63.65 1.5M
2021-03-11 62.95 66.20 62.70 65.20 2.2M
2021-03-10 63.00 63.80 61.45 62.65 2.5M
2021-03-09 61.80 63.80 60.20 61.15 3.9M
2021-03-08 64.35 66.60 61.35 62.45 5.8M
2021-03-05 62.00 64.90 61.00 63.30 3.5M
2021-03-04 64.00 64.00 62.00 62.30 3.7M
2021-03-03 63.80 65.20 62.20 64.95 4.4M
2021-03-02 67.90 67.90 63.00 63.30 4.5M
2021-03-01 64.95 67.75 64.20 65.40 4.5M
2021-02-26 65.75 65.90 62.05 63.65 7.8M
2021-02-25 67.25 69.45 65.75 66.05 4.5M
2021-02-24 68.55 69.25 64.55 67.65 7.5M
2021-02-23 69.45 71.35 68.50 69.05 7.1M
2021-02-22 75.60 76.30 71.30 71.35 6.1M
2021-02-19 74.50 76.40 73.80 75.45 4.0M
2021-02-18 78.10 79.35 74.00 74.45 7.3M
2021-02-17 76.35 78.35 76.35 78.10 0.9M
2021-02-16 77.25 80.50 77.25 77.55 1.3M
2021-02-11 77.90 78.15 76.60 77.20 0.6M
2021-02-10 78.20 78.20 76.00 77.90 1.7M
2021-02-09 75.35 77.85 75.35 77.75 1.3M
2021-02-08 75.40 77.35 74.20 75.35 7.1M
2021-02-05 74.40 77.00 74.40 75.45 7.6M
2021-02-04 78.50 78.50 73.15 75.30 6.9M
2021-02-03 80.00 80.90 77.50 78.50 3.6M
2021-02-02 80.70 82.00 79.10 80.00 5.2M
2021-02-01 75.70 80.25 75.20 80.00 5.3M
2021-01-29 75.90 78.30 74.35 74.85 3.9M
2021-01-28 79.00 81.05 75.60 75.60 6.8M
2021-01-27 79.55 81.95 77.00 79.90 5.7M
2021-01-26 75.60 81.50 75.35 80.90 8.3M
2021-01-25 76.40 77.25 74.80 75.55 7.0M
2021-01-22 77.20 78.25 75.25 75.90 7.3M
2021-01-21 80.50 80.50 75.80 76.80 7.6M
2021-01-20 79.00 81.40 77.70 79.90 5.5M
2021-01-19 78.00 79.25 76.65 78.50 5.2M
2021-01-18 77.10 79.35 76.50 77.55 6.2M
2021-01-15 81.25 81.25 77.10 77.95 3.8M
2021-01-14 81.00 83.75 79.90 81.25 2.7M
2021-01-13 83.20 83.20 79.60 80.00 5.2M
2021-01-12 85.15 85.55 82.45 83.50 3.0M
2021-01-11 89.00 89.40 84.30 85.40 3.1M
2021-01-08 86.00 90.70 85.65 89.50 4.0M
2021-01-07 86.80 89.30 85.05 86.00 3.4M
2021-01-06 86.85 89.00 85.45 87.60 2.9M
2021-01-05 86.20 88.35 83.10 86.35 4.8M
2021-01-04 81.20 86.50 79.45 85.05 3.5M