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
2023-12-29 53.45 53.45 51.70 52.40 3.9M
2023-12-28 49.15 53.15 48.85 52.75 7.0M
2023-12-27 49.30 49.45 48.00 48.80 3.7M
2023-12-22 50.05 50.50 48.90 49.35 3.5M
2023-12-21 48.45 50.20 48.30 49.55 3.2M
2023-12-20 48.60 49.50 48.25 48.50 2.2M
2023-12-19 48.15 49.15 47.90 48.40 2.8M
2023-12-18 49.05 49.15 48.10 48.75 2.5M
2023-12-15 49.85 50.70 48.90 49.15 3.7M
2023-12-14 49.00 49.25 48.00 48.95 2.6M
2023-12-13 50.10 50.75 47.80 48.80 4.3M
2023-12-12 50.40 51.60 49.80 51.15 2.4M
2023-12-11 50.65 50.95 49.95 50.40 2.9M
2023-12-08 50.75 51.90 50.05 51.20 4.0M
2023-12-07 49.55 50.65 49.00 50.30 2.2M
2023-12-06 50.90 50.90 49.40 49.80 2.9M
2023-12-05 50.20 50.20 49.15 49.70 3.1M
2023-12-04 51.00 51.00 49.20 50.30 3.7M
2023-12-01 52.40 52.40 50.40 51.00 2.2M
2023-11-30 50.60 52.05 50.40 51.60 4.0M
2023-11-29 51.90 52.55 50.15 50.60 2.4M
2023-11-28 52.95 53.45 51.75 51.85 2.6M
2023-11-27 53.10 53.20 51.55 52.55 3.3M
2023-11-24 55.00 55.00 53.50 53.60 1.9M
2023-11-23 55.00 55.00 53.80 55.00 2.7M
2023-11-22 54.80 55.30 54.50 54.95 1.6M
2023-11-21 55.55 55.95 54.45 54.80 3.0M
2023-11-20 55.15 55.65 54.25 55.55 3.7M
2023-11-17 55.60 55.80 54.20 54.60 3.9M
2023-11-16 58.00 58.00 55.15 55.50 4.3M
2023-11-15 57.60 58.05 56.65 57.55 2.3M
2023-11-14 56.90 57.20 56.30 56.60 1.9M
2023-11-13 57.90 57.90 56.10 57.35 1.3M
2023-11-10 57.30 57.30 56.00 56.65 1.9M
2023-11-09 58.50 58.80 57.35 57.40 1.7M
2023-11-08 57.95 58.50 57.10 58.15 1.1M
2023-11-07 59.20 59.20 57.30 57.45 2.6M
2023-11-06 58.50 59.45 58.20 59.20 4.0M
2023-11-03 58.00 58.50 57.30 57.95 2.4M
2023-11-02 58.50 58.55 57.00 57.30 1.9M
2023-11-01 59.25 59.60 57.85 58.00 2.3M
2023-10-31 59.95 59.95 58.40 59.30 2.2M
2023-10-30 59.55 62.30 59.00 59.50 5.9M
2023-10-27 57.55 60.80 57.55 60.25 4.3M
2023-10-26 57.85 58.85 57.30 57.80 2.3M
2023-10-25 57.85 58.65 57.00 57.25 3.4M
2023-10-24 56.20 57.90 55.50 56.35 9.1M
2023-10-20 58.90 59.25 58.25 58.30 2.2M
2023-10-19 59.90 60.00 58.65 58.95 1.5M
2023-10-18 59.10 60.70 59.00 60.15 2.2M
2023-10-17 60.60 60.90 59.30 59.85 3.2M
2023-10-16 61.65 61.65 60.05 60.10 1.7M
2023-10-13 62.60 62.95 60.40 61.30 5.3M
2023-10-12 63.80 64.95 62.90 63.60 4.3M
2023-10-11 64.15 64.85 63.00 63.90 2.1M
2023-10-10 63.85 64.75 63.60 64.00 1.7M
2023-10-09 63.00 63.95 62.60 63.10 1.2M
2023-10-06 63.75 64.30 63.50 63.80 0.9M
2023-10-05 62.90 63.95 62.90 63.75 0.8M
2023-10-04 62.00 63.20 61.00 63.05 1.1M
2023-10-03 63.30 64.05 61.35 62.35 1.4M
2023-09-29 62.30 64.95 62.10 64.10 1.3M
2023-09-28 64.35 64.70 62.00 62.30 2.0M
2023-09-27 63.65 64.80 62.45 63.55 2.1M
2023-09-26 64.75 64.75 63.35 63.65 2.4M
2023-09-25 64.00 65.00 63.90 64.50 2.3M
2023-09-22 62.45 64.80 61.35 64.30 1.4M
2023-09-21 62.50 63.40 61.70 62.45 1.5M
2023-09-20 63.80 64.10 62.90 63.20 1.5M
2023-09-19 64.00 64.90 62.50 63.80 1.8M
2023-09-18 64.50 65.15 64.00 64.20 1.2M
2023-09-15 64.90 65.45 63.60 65.10 2.1M
2023-09-14 63.60 64.70 63.60 64.45 2.8M
2023-09-13 64.95 65.80 63.95 64.15 1.8M
2023-09-12 65.50 66.05 64.15 64.60 1.5M
2023-09-11 63.50 65.75 63.50 65.50 3.5M
2023-09-07 65.55 66.10 65.00 65.45 2.1M
2023-09-06 66.20 66.30 64.25 65.65 3.4M
2023-09-05 67.10 67.50 66.35 66.50 2.0M
2023-09-04 65.40 67.40 65.40 67.10 3.1M
2023-08-31 66.35 66.65 65.00 65.35 3.9M
2023-08-30 67.80 68.10 66.50 66.85 2.0M
2023-08-29 66.45 67.90 65.85 67.50 2.1M
2023-08-28 68.80 70.80 65.90 66.90 3.1M
2023-08-25 67.45 68.70 67.30 67.60 1.7M
2023-08-24 66.00 69.00 65.90 68.55 2.9M
2023-08-23 66.65 66.65 65.50 65.60 1.8M
2023-08-22 65.15 67.05 65.15 65.80 3.3M
2023-08-21 66.20 67.05 64.90 65.15 2.5M
2023-08-18 68.50 69.05 66.05 66.20 4.4M
2023-08-17 65.05 68.25 64.40 67.95 3.6M
2023-08-16 65.35 66.25 64.95 65.70 1.7M
2023-08-15 67.90 67.90 64.95 66.50 4.8M
2023-08-14 67.45 67.45 66.05 66.75 1.8M
2023-08-11 67.80 68.70 67.20 67.55 2.4M
2023-08-10 68.80 68.80 67.65 68.45 1.8M
2023-08-09 68.45 69.20 67.85 68.95 1.7M
2023-08-08 69.15 69.15 67.60 68.00 2.1M
2023-08-07 68.30 69.55 68.30 69.20 2.8M
2023-08-04 67.30 68.60 67.05 68.25 2.6M
2023-08-03 66.05 66.75 65.15 66.35 2.9M
2023-08-02 67.50 68.15 66.20 66.75 3.9M
2023-08-01 69.90 70.05 67.10 68.10 6.3M
2023-07-31 72.15 73.80 69.55 69.90 5.8M
2023-07-28 71.00 72.10 70.10 71.85 3.3M
2023-07-27 70.30 71.80 70.30 71.25 2.1M
2023-07-26 70.55 71.20 69.75 70.80 2.2M
2023-07-25 70.20 71.00 69.55 70.60 2.3M
2023-07-24 68.65 69.30 67.50 68.35 2.3M
2023-07-21 69.10 69.65 68.00 69.60 1.7M
2023-07-20 67.60 68.90 66.80 68.55 1.8M
2023-07-19 69.25 69.25 66.50 67.60 3.4M
2023-07-18 69.95 71.10 68.80 69.50 2.1M
2023-07-14 71.00 71.80 70.35 71.25 1.1M
2023-07-13 69.10 71.55 68.90 70.80 2.8M
2023-07-12 69.55 69.75 68.30 68.80 1.0M
2023-07-11 69.00 69.65 68.00 69.10 3.2M
2023-07-10 69.10 70.40 68.35 69.10 2.1M
2023-07-07 69.20 69.35 68.05 68.20 3.0M
2023-07-06 70.80 71.35 68.00 69.50 5.0M
2023-07-05 72.50 72.60 70.50 71.40 2.5M
2023-07-04 73.90 73.90 71.90 72.45 2.6M
2023-07-03 71.55 73.70 71.30 72.95 3.3M
2023-06-30 67.95 71.65 67.95 71.20 4.8M
2023-06-29 69.15 69.15 67.50 68.50 1.3M
2023-06-28 69.05 69.95 68.20 69.00 2.8M
2023-06-27 69.55 69.85 68.00 69.00 2.0M
2023-06-26 68.70 69.70 67.30 69.00 1.9M
2023-06-23 69.10 69.40 67.05 68.70 1.5M
2023-06-21 70.40 70.40 68.40 69.10 2.1M
2023-06-20 71.10 71.10 69.70 70.00 2.2M
2023-06-19 73.69 73.88 71.50 71.85 1.8M
2023-06-16 73.93 73.93 72.50 73.19 2.1M
2023-06-15 70.31 73.44 69.57 73.09 4.0M
2023-06-14 70.66 71.35 69.52 69.72 2.8M
2023-06-13 69.67 70.86 68.82 69.52 1.7M
2023-06-12 68.63 70.81 67.53 70.26 2.3M
2023-06-09 68.18 69.32 67.98 68.77 3.1M
2023-06-08 68.28 68.28 66.34 67.48 3.2M
2023-06-07 69.27 70.01 68.03 68.63 1.9M
2023-06-06 68.08 70.36 67.83 68.87 3.4M
2023-06-05 69.07 69.07 66.89 67.68 2.6M
2023-06-02 67.24 69.07 66.59 68.48 4.0M
2023-06-01 68.67 68.67 65.15 65.95 3.0M
2023-05-31 66.99 67.43 65.95 66.89 4.4M
2023-05-30 69.12 69.12 67.04 67.93 2.7M
2023-05-29 70.46 70.46 67.04 68.08 5.9M
2023-05-25 70.71 71.11 68.97 70.01 5.5M
2023-05-24 73.74 73.93 71.40 71.75 3.1M
2023-05-23 75.03 75.67 74.13 74.83 2.7M
2023-05-22 74.23 76.71 73.49 75.08 2.2M
2023-05-19 72.59 75.42 71.70 74.23 3.5M
2023-05-18 73.54 73.74 72.00 72.55 3.1M
2023-05-17 75.22 75.22 72.45 72.74 2.7M
2023-05-16 76.27 76.91 74.68 75.22 1.9M
2023-05-15 74.43 76.81 73.64 76.27 3.5M
2023-05-12 75.37 75.37 73.49 73.88 2.9M
2023-05-11 73.54 75.08 72.94 74.33 3.6M
2023-05-10 75.92 75.92 73.49 74.23 2.8M
2023-05-09 74.88 76.66 74.43 75.82 5.2M
2023-05-08 78.90 79.54 73.64 74.93 6.8M
2023-05-05 78.85 79.24 76.61 78.20 4.5M
2023-05-04 84.35 84.60 77.46 78.20 6.0M
2023-05-03 83.41 84.31 81.77 83.86 3.0M
2023-05-02 84.16 84.85 82.07 82.72 1.6M
2023-04-28 83.36 83.66 81.13 83.06 3.1M
2023-04-27 82.67 83.56 81.87 82.72 2.6M
2023-04-26 79.59 83.66 79.59 83.11 4.4M
2023-04-25 81.38 82.17 78.90 80.39 3.9M
2023-04-24 82.22 82.82 79.44 80.53 2.1M
2023-04-21 81.43 83.51 80.93 81.63 2.1M
2023-04-20 80.88 83.86 80.88 82.17 3.4M
2023-04-19 84.35 85.00 83.16 83.36 2.1M
2023-04-18 83.66 84.85 83.21 84.35 2.5M
2023-04-17 82.52 83.86 81.97 83.51 2.6M
2023-04-14 83.36 83.86 80.88 82.92 3.8M
2023-04-13 81.63 83.36 81.53 83.26 3.2M
2023-04-12 82.92 83.86 80.68 82.27 4.0M
2023-04-11 84.40 85.05 82.42 83.46 5.9M
2023-04-06 83.56 85.00 83.02 84.31 1.7M
2023-04-04 85.60 85.60 82.82 84.16 2.6M
2023-04-03 85.30 85.30 82.77 83.66 2.9M
2023-03-31 85.35 86.74 84.65 85.05 3.5M
2023-03-30 83.31 85.25 82.12 84.85 5.6M
2023-03-29 81.58 83.31 81.58 82.52 3.6M
2023-03-28 81.58 81.77 79.99 81.38 4.3M
2023-03-27 81.18 81.82 78.85 80.09 3.5M
2023-03-24 81.23 83.81 80.98 81.87 2.0M
2023-03-23 81.77 81.87 78.55 81.38 5.9M
2023-03-22 79.99 81.03 78.60 78.80 2.6M
2023-03-21 76.51 78.85 75.77 78.50 1.2M
2023-03-20 79.59 79.59 75.27 75.52 1.9M
2023-03-17 78.70 80.58 78.25 78.95 2.6M
2023-03-16 78.25 79.19 77.61 78.70 1.7M
2023-03-15 81.03 81.63 79.29 79.79 1.8M
2023-03-14 82.37 83.76 79.49 79.84 3.1M
2023-03-13 78.25 82.27 78.25 81.72 1.8M
2023-03-10 78.45 80.14 78.10 78.80 2.0M
2023-03-09 81.53 82.37 79.49 80.09 2.4M
2023-03-08 82.27 82.72 80.14 81.53 1.8M
2023-03-07 82.02 84.26 81.33 82.02 3.2M
2023-03-06 81.82 82.62 80.04 82.17 1.7M
2023-03-03 80.19 82.02 80.19 81.08 1.4M
2023-03-02 79.39 81.08 79.14 80.58 1.5M
2023-03-01 76.81 80.39 76.42 80.29 3.4M
2023-02-28 76.22 78.80 75.97 76.81 3.3M
2023-02-27 74.08 76.76 72.50 76.12 2.8M
2023-02-24 73.79 74.28 72.30 73.69 2.1M
2023-02-23 74.93 76.07 74.38 74.53 1.2M
2023-02-22 75.82 76.17 74.63 75.18 1.6M
2023-02-21 76.71 76.81 75.03 75.08 1.1M
2023-02-20 76.66 77.26 75.62 76.91 1.6M
2023-02-17 77.46 79.14 76.81 76.81 1.1M
2023-02-16 78.20 79.24 76.96 78.20 2.1M
2023-02-15 77.41 78.40 76.66 77.21 1.8M
2023-02-14 76.61 77.31 76.07 77.11 2.0M
2023-02-13 74.43 77.90 74.38 77.11 2.9M
2023-02-10 76.02 76.71 74.73 75.47 1.7M
2023-02-09 75.27 76.71 74.68 76.37 1.2M
2023-02-08 74.78 75.82 74.28 74.63 1.6M
2023-02-07 74.88 75.37 73.44 75.03 1.4M
2023-02-06 74.43 75.37 73.74 74.38 1.2M
2023-02-03 75.62 77.01 74.63 75.42 1.5M
2023-02-02 76.02 77.85 76.02 76.42 1.9M
2023-02-01 76.51 76.91 75.18 76.32 2.3M
2023-01-31 77.85 78.00 74.28 74.88 4.1M
2023-01-30 78.65 80.83 76.32 76.51 3.5M
2023-01-27 78.30 78.85 77.61 78.50 0.9M
2023-01-26 77.76 78.70 77.51 78.60 1.7M
2023-01-20 77.90 78.05 76.71 77.36 1.5M
2023-01-19 77.26 78.15 76.71 77.46 1.2M
2023-01-18 79.44 80.39 76.71 77.46 3.7M
2023-01-17 80.58 82.17 78.55 79.49 3.2M
2023-01-16 80.34 81.53 79.84 81.13 1.8M
2023-01-13 80.14 80.93 78.75 80.39 3.1M
2023-01-12 78.90 79.39 77.56 78.95 2.3M
2023-01-11 79.89 80.09 77.61 78.25 3.3M
2023-01-10 81.18 81.18 78.05 79.59 1.7M
2023-01-09 79.39 80.48 78.40 80.29 3.2M
2023-01-06 79.79 79.79 77.71 78.40 1.9M
2023-01-05 78.05 80.83 77.95 79.79 4.2M
2023-01-04 77.41 78.15 76.51 77.41 2.1M
2023-01-03 76.47 78.25 74.43 77.51 2.9M