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
2022-12-30 78.25 78.60 75.77 76.51 2.8M
2022-12-29 77.51 78.75 76.71 77.71 2.2M
2022-12-28 77.36 79.24 77.01 77.51 2.4M
2022-12-23 75.03 77.80 74.68 76.37 1.7M
2022-12-22 74.18 76.61 73.98 76.22 3.0M
2022-12-21 72.69 74.93 72.69 73.93 1.8M
2022-12-20 73.14 74.13 71.50 72.94 2.2M
2022-12-19 73.14 74.48 72.00 73.98 2.0M
2022-12-16 71.95 73.04 71.26 72.89 2.1M
2022-12-15 73.79 73.98 71.26 72.79 2.7M
2022-12-14 73.64 74.08 71.95 73.34 3.9M
2022-12-13 74.23 74.23 72.59 73.44 2.8M
2022-12-12 74.53 74.58 72.84 73.69 3.8M
2022-12-09 76.17 76.17 72.69 74.28 4.7M
2022-12-08 74.83 76.22 73.34 75.32 4.1M
2022-12-07 77.41 77.41 73.44 73.79 4.6M
2022-12-06 75.18 78.75 73.79 76.76 4.8M
2022-12-05 75.92 76.86 74.03 75.22 4.4M
2022-12-02 74.38 74.43 72.45 73.79 3.6M
2022-12-01 73.44 77.36 72.89 73.44 3.5M
2022-11-30 68.53 72.45 67.73 72.35 4.2M
2022-11-29 66.89 70.06 66.89 69.87 3.7M
2022-11-28 61.03 66.89 61.03 66.34 2.3M
2022-11-25 66.29 66.29 64.51 64.90 1.2M
2022-11-24 65.25 66.39 64.56 65.80 1.8M
2022-11-23 65.35 65.50 64.01 64.80 2.8M
2022-11-22 65.90 67.09 64.85 65.90 2.0M
2022-11-21 68.28 68.28 64.61 66.29 3.4M
2022-11-18 69.12 70.26 67.88 68.72 2.5M
2022-11-17 70.31 71.11 68.23 69.12 3.0M
2022-11-16 70.46 71.55 68.13 70.31 3.6M
2022-11-15 66.34 69.92 65.00 69.67 3.6M
2022-11-14 69.37 69.37 65.50 66.09 4.1M
2022-11-11 66.99 69.42 64.85 67.38 6.1M
2022-11-10 63.27 65.45 63.27 64.66 1.6M
2022-11-09 65.80 66.49 63.37 64.26 2.0M
2022-11-08 67.38 67.38 64.85 65.80 2.0M
2022-11-07 65.60 67.34 64.26 66.04 5.2M
2022-11-04 61.48 67.38 61.48 65.60 6.2M
2022-11-03 61.63 62.77 61.28 61.48 3.6M
2022-11-02 60.24 64.80 59.45 64.26 4.2M
2022-11-01 55.08 61.13 54.09 60.24 5.8M
2022-10-31 58.01 58.01 54.38 54.58 4.6M
2022-10-28 60.14 60.24 56.22 57.11 5.5M
2022-10-27 63.66 64.31 58.35 59.59 10.6M
2022-10-26 63.96 64.41 62.03 63.42 4.4M
2022-10-25 61.43 63.42 60.09 62.92 5.5M
2022-10-24 64.85 64.85 60.74 61.43 7.2M
2022-10-21 64.80 66.39 64.41 64.85 2.2M
2022-10-20 66.74 66.89 64.06 64.80 4.6M
2022-10-19 70.36 70.36 67.29 67.48 3.6M
2022-10-18 70.66 70.66 68.58 69.67 2.0M
2022-10-17 70.36 70.36 67.98 69.47 2.7M
2022-10-14 71.45 72.25 70.06 70.81 2.9M
2022-10-13 68.48 70.96 68.48 69.47 3.0M
2022-10-12 71.01 71.95 67.58 70.11 4.6M
2022-10-11 71.45 72.69 71.11 71.60 3.1M
2022-10-10 76.42 76.42 70.96 71.60 4.9M
2022-10-07 77.21 77.71 76.02 77.36 1.1M
2022-10-06 76.96 78.15 76.76 77.85 1.0M
2022-10-05 75.77 77.80 75.13 77.51 2.9M
2022-10-03 72.20 73.59 71.65 73.44 1.3M
2022-09-30 72.74 74.68 72.74 73.88 2.5M
2022-09-29 73.44 74.78 72.64 73.29 2.8M
2022-09-28 75.22 76.42 72.64 72.94 2.5M
2022-09-27 71.90 75.82 71.26 75.22 3.4M
2022-09-26 71.90 73.44 71.16 71.90 2.6M
2022-09-23 71.06 73.19 71.06 71.16 2.4M
2022-09-22 72.35 72.35 70.66 71.75 3.4M
2022-09-21 73.44 73.88 72.15 72.40 2.6M
2022-09-20 73.34 73.74 72.25 73.44 2.9M
2022-09-19 73.54 73.79 71.01 72.15 3.3M
2022-09-16 71.21 73.24 70.46 72.20 2.8M
2022-09-15 69.77 71.85 69.67 71.40 2.8M
2022-09-14 71.21 71.21 69.67 70.56 1.4M
2022-09-13 69.96 72.40 69.62 71.55 2.5M
2022-09-09 68.97 70.01 68.58 69.52 2.4M
2022-09-08 69.47 70.56 68.38 68.97 3.0M
2022-09-07 69.77 70.31 68.33 70.01 4.2M
2022-09-06 70.31 70.96 68.53 70.41 5.5M
2022-09-05 72.25 72.55 69.62 70.31 4.3M
2022-09-02 73.09 73.54 71.80 73.14 3.4M
2022-09-01 75.22 75.77 72.55 73.09 2.7M
2022-08-31 74.73 76.81 74.38 75.92 3.7M
2022-08-30 76.81 77.36 74.73 75.57 3.7M
2022-08-29 75.47 76.81 74.98 76.42 2.7M
2022-08-26 74.53 79.99 73.79 76.56 9.0M
2022-08-25 72.35 74.03 71.60 73.14 1.6M
2022-08-24 74.03 74.03 71.45 72.35 2.9M
2022-08-23 74.53 74.58 72.69 73.54 2.6M
2022-08-22 75.42 76.37 74.38 74.88 2.4M
2022-08-19 75.92 77.11 75.27 75.82 2.2M
2022-08-18 75.42 77.36 75.42 76.47 3.5M
2022-08-17 74.58 75.42 73.69 75.03 2.6M
2022-08-16 76.07 76.61 73.19 74.58 4.2M
2022-08-15 75.92 77.11 75.08 76.07 3.5M
2022-08-12 76.42 77.31 75.97 76.91 1.6M
2022-08-11 74.98 76.91 74.48 76.61 2.0M
2022-08-10 76.81 77.26 74.43 74.88 2.5M
2022-08-09 76.42 77.90 75.18 77.56 2.8M
2022-08-08 75.52 77.11 73.69 75.87 3.7M
2022-08-05 77.16 78.55 75.42 76.12 2.6M
2022-08-04 77.71 78.35 76.81 77.76 1.7M
2022-08-03 76.81 79.89 75.42 76.76 4.1M
2022-08-02 79.29 80.14 76.86 77.76 4.6M
2022-08-01 77.01 82.87 76.76 79.29 9.0M
2022-07-29 79.74 79.74 75.03 76.07 5.6M
2022-07-28 77.80 79.69 77.80 79.39 5.2M
2022-07-27 77.31 78.40 76.61 77.80 3.9M
2022-07-26 76.07 78.20 75.62 76.86 4.2M
2022-07-25 74.58 77.76 73.34 76.61 6.0M
2022-07-22 73.14 74.78 73.14 74.58 2.5M
2022-07-21 74.83 74.83 73.44 73.98 2.2M
2022-07-20 74.68 74.83 73.29 73.98 2.1M
2022-07-19 74.23 75.22 72.64 73.34 2.2M
2022-07-18 75.42 75.42 73.44 74.53 2.0M
2022-07-15 75.37 76.76 73.74 74.48 3.0M
2022-07-14 75.82 75.82 73.74 74.73 2.9M
2022-07-13 74.23 76.32 73.93 74.73 3.3M
2022-07-12 74.18 75.18 72.35 73.64 3.2M
2022-07-11 74.13 75.72 72.40 74.93 3.3M
2022-07-08 74.88 76.12 74.33 75.37 2.1M
2022-07-07 73.54 75.32 71.60 74.88 3.5M
2022-07-06 75.82 76.32 73.04 74.43 4.4M
2022-07-05 76.91 79.34 74.08 76.71 4.6M
2022-07-04 78.40 78.40 75.62 77.51 8.2M
2022-06-30 78.25 83.16 78.25 80.98 9.8M
2022-06-29 75.92 81.13 75.92 78.90 10.4M
2022-06-28 74.48 78.10 73.04 77.46 5.3M
2022-06-27 73.19 76.47 72.40 74.88 6.3M
2022-06-24 72.45 72.45 69.77 72.25 3.1M
2022-06-23 70.41 71.30 69.62 70.51 1.7M
2022-06-22 71.15 71.95 69.90 70.00 1.9M
2022-06-21 70.00 71.20 69.70 70.75 2.7M
2022-06-20 68.50 71.60 68.05 70.00 4.2M
2022-06-17 66.35 68.90 66.20 67.65 3.7M
2022-06-16 68.00 68.80 66.80 67.05 2.6M
2022-06-15 68.50 69.60 67.15 68.50 4.3M
2022-06-14 67.70 69.35 66.20 68.25 5.1M
2022-06-13 69.20 69.75 67.30 67.70 4.8M
2022-06-10 68.45 70.50 66.50 69.95 3.9M
2022-06-09 72.00 72.80 67.75 69.15 6.5M
2022-06-08 70.10 72.50 70.10 71.40 7.6M
2022-06-07 70.30 71.15 69.30 70.00 4.5M
2022-06-06 67.95 70.80 67.10 70.65 6.2M
2022-06-02 67.20 67.95 66.50 67.55 7.2M
2022-06-01 67.80 68.60 66.15 67.40 9.7M
2022-05-31 67.00 68.70 65.10 67.80 103.1M
2022-05-30 61.60 66.00 61.60 65.05 10.7M
2022-05-27 60.90 61.80 59.75 60.70 3.6M
2022-05-26 59.35 60.50 57.55 60.15 4.1M
2022-05-25 60.60 60.60 57.80 59.25 3.9M
2022-05-24 61.30 61.50 59.20 59.60 2.7M
2022-05-23 61.50 62.30 60.75 61.30 2.8M
2022-05-20 60.20 61.50 60.00 61.50 3.3M
2022-05-19 60.50 60.50 59.05 60.10 1.5M
2022-05-18 60.05 61.25 59.05 61.00 2.1M
2022-05-17 60.15 60.90 59.30 60.05 3.0M
2022-05-16 60.45 61.80 58.85 60.10 3.8M
2022-05-13 59.40 60.60 58.55 60.40 3.5M
2022-05-12 60.55 62.00 59.60 60.10 2.7M
2022-05-11 60.40 62.35 59.70 60.75 2.8M
2022-05-10 56.95 60.30 55.10 59.55 5.6M
2022-05-06 62.20 62.50 58.10 58.70 4.2M
2022-05-05 64.80 65.60 62.85 63.10 2.9M
2022-05-04 65.20 65.85 63.70 64.05 1.7M
2022-05-03 62.55 67.20 62.55 66.00 3.0M
2022-04-29 62.30 64.50 62.25 64.45 4.0M
2022-04-28 63.00 63.00 60.65 61.75 1.7M
2022-04-27 60.00 63.50 60.00 62.45 3.1M
2022-04-26 58.95 61.30 58.40 60.50 2.9M
2022-04-25 60.80 60.85 58.00 58.40 3.0M
2022-04-22 62.60 63.15 60.80 62.00 2.2M
2022-04-21 62.50 63.80 61.45 63.05 3.4M
2022-04-20 61.50 64.35 61.10 63.05 3.5M
2022-04-19 62.00 63.95 60.90 61.65 5.1M
2022-04-14 60.45 63.85 60.40 63.70 3.6M
2022-04-13 59.95 61.60 57.30 60.00 2.9M
2022-04-12 56.50 62.60 55.40 59.60 7.6M
2022-04-11 59.00 59.00 55.50 56.80 4.3M
2022-04-08 59.00 60.90 59.00 59.70 3.0M
2022-04-07 59.80 61.00 58.80 59.50 3.5M
2022-04-06 61.20 61.85 59.10 60.10 3.4M
2022-04-04 63.20 63.20 61.65 61.85 1.6M
2022-04-01 62.25 63.15 61.40 62.70 2.4M
2022-03-31 62.50 63.20 61.50 62.30 1.8M
2022-03-30 60.50 62.90 60.50 62.50 3.1M
2022-03-29 60.80 61.25 58.65 60.00 3.8M
2022-03-28 58.50 59.35 57.10 59.20 2.6M
2022-03-25 61.65 63.35 59.00 59.55 3.9M
2022-03-24 64.30 65.20 61.45 61.65 7.1M
2022-03-23 64.90 68.20 62.55 65.85 4.0M
2022-03-22 62.80 64.75 62.00 64.55 2.8M
2022-03-21 67.00 67.00 62.55 63.00 3.9M
2022-03-18 65.30 66.45 64.00 64.80 2.7M
2022-03-17 64.00 66.00 63.90 65.95 5.7M
2022-03-16 59.25 62.55 57.55 61.70 8.0M
2022-03-15 57.90 60.00 54.75 56.40 10.6M
2022-03-14 65.65 65.65 59.65 60.20 7.3M
2022-03-11 68.75 69.50 63.20 67.00 7.5M
2022-03-10 68.70 71.25 67.70 69.50 6.5M
2022-03-09 68.50 69.45 65.05 67.55 5.5M
2022-03-08 72.00 72.60 68.15 68.90 6.3M
2022-03-07 72.00 73.00 69.60 72.00 8.9M
2022-03-04 77.05 77.40 75.00 75.70 4.4M
2022-03-03 78.75 78.80 76.95 78.10 3.4M
2022-03-02 78.20 79.60 76.65 78.85 5.2M
2022-03-01 75.40 82.00 75.40 78.25 9.2M
2022-02-28 74.40 75.00 72.30 74.95 2.6M
2022-02-25 74.00 75.15 73.60 74.45 2.6M
2022-02-24 74.40 75.80 72.55 74.05 3.5M
2022-02-23 76.00 76.05 73.60 75.60 2.7M
2022-02-22 74.50 76.15 71.05 76.00 3.3M
2022-02-21 76.20 76.45 74.40 76.10 3.6M
2022-02-18 76.10 77.65 75.70 76.30 1.8M
2022-02-17 77.50 78.50 76.50 77.20 2.3M
2022-02-16 75.60 78.00 74.25 77.85 4.8M
2022-02-15 72.90 76.30 72.90 74.90 5.0M
2022-02-14 71.60 74.75 71.50 73.20 4.4M
2022-02-11 71.45 71.95 70.05 71.60 2.3M
2022-02-10 70.10 71.55 69.05 71.45 2.7M
2022-02-09 70.40 71.40 69.70 70.90 3.4M
2022-02-08 70.45 70.75 68.50 69.45 2.8M
2022-02-07 71.70 72.75 70.00 70.45 2.5M
2022-02-04 70.00 72.55 70.00 72.10 1.2M
2022-01-31 70.35 70.80 69.60 70.00 0.4M
2022-01-28 71.60 72.15 69.95 70.35 1.0M
2022-01-27 71.85 71.85 69.85 71.40 2.0M
2022-01-26 73.50 74.35 71.30 71.85 4.2M
2022-01-25 73.10 74.95 72.65 73.60 3.9M
2022-01-24 74.80 75.00 72.60 73.80 4.7M
2022-01-21 69.90 76.55 69.60 74.80 9.3M
2022-01-20 67.40 70.60 67.20 69.95 5.1M
2022-01-19 66.70 67.75 66.20 67.05 3.2M
2022-01-18 66.15 67.75 66.15 66.70 2.0M
2022-01-17 68.80 68.85 66.00 66.60 4.4M
2022-01-14 66.45 69.95 66.05 68.80 5.7M
2022-01-13 66.10 67.80 66.10 67.00 4.8M
2022-01-12 65.60 66.85 65.30 66.60 6.7M
2022-01-11 68.10 68.10 64.60 65.20 6.2M
2022-01-10 68.10 68.75 66.10 68.10 4.3M
2022-01-07 68.25 70.40 68.20 69.00 4.8M
2022-01-06 70.00 70.20 67.55 68.40 3.5M
2022-01-05 68.70 70.80 68.50 70.55 3.7M
2022-01-04 70.65 70.65 68.25 69.50 4.2M
2022-01-03 73.00 73.15 70.85 70.85 0.9M