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
2024-12-31 54.75 58.00 54.75 56.80 4.0M
2024-12-30 55.00 55.55 54.30 54.75 1.9M
2024-12-27 55.20 55.60 54.00 54.70 2.4M
2024-12-24 54.00 55.70 53.90 55.55 1.7M
2024-12-23 53.80 54.45 53.15 54.20 1.9M
2024-12-20 53.30 54.15 52.70 53.40 3.2M
2024-12-19 53.00 54.15 52.60 53.30 2.6M
2024-12-18 54.75 55.70 53.15 53.45 4.8M
2024-12-17 55.35 56.20 54.20 54.75 3.3M
2024-12-16 54.40 56.90 54.40 55.35 8.2M
2024-12-13 54.00 54.95 53.25 54.40 7.6M
2024-12-12 52.25 55.45 51.90 54.45 6.3M
2024-12-11 51.85 53.10 51.30 51.90 4.3M
2024-12-10 55.50 56.60 50.70 51.10 8.2M
2024-12-09 50.30 52.45 49.75 52.20 3.5M
2024-12-06 48.75 50.95 48.10 50.40 6.3M
2024-12-05 49.50 49.50 48.45 48.45 1.4M
2024-12-04 49.20 50.20 49.20 49.45 2.7M
2024-12-03 49.40 50.10 48.85 49.75 2.1M
2024-12-02 48.10 50.40 48.10 49.40 4.3M
2024-11-29 47.95 49.40 47.95 48.70 2.8M
2024-11-28 49.25 49.35 48.00 48.20 1.7M
2024-11-27 47.80 49.70 47.45 49.30 2.4M
2024-11-26 47.15 48.80 47.10 47.80 2.3M
2024-11-25 47.10 47.70 46.65 47.15 1.9M
2024-11-22 47.70 48.10 46.55 47.10 1.9M
2024-11-21 49.20 49.20 47.60 47.70 3.6M
2024-11-20 49.45 50.35 48.80 49.00 1.9M
2024-11-19 49.20 49.95 48.95 49.45 2.0M
2024-11-18 49.65 51.15 48.30 49.10 3.7M
2024-11-15 49.40 50.70 48.90 49.65 2.4M
2024-11-14 50.00 51.60 49.20 49.40 2.6M
2024-11-13 50.55 51.20 49.45 50.90 4.3M
2024-11-12 52.35 53.90 50.55 50.90 3.0M
2024-11-11 53.75 53.75 51.60 52.80 6.7M
2024-11-08 55.50 57.45 54.00 54.50 3.3M
2024-11-07 51.55 55.30 50.80 55.15 6.1M
2024-11-06 52.50 52.75 51.20 51.75 3.4M
2024-11-05 50.80 52.70 50.65 52.60 4.5M
2024-11-04 50.20 51.50 50.20 51.40 1.8M
2024-11-01 50.15 51.35 49.90 50.80 3.3M
2024-10-31 50.65 51.45 50.00 50.15 5.5M
2024-10-30 52.00 52.65 50.00 50.65 13.6M
2024-10-29 55.40 55.50 52.15 52.80 7.2M
2024-10-28 53.75 55.95 53.75 55.65 4.5M
2024-10-25 53.80 55.10 53.75 54.20 2.2M
2024-10-24 54.10 55.00 53.45 54.00 2.0M
2024-10-23 53.10 56.00 52.75 54.80 4.7M
2024-10-22 53.10 54.40 52.65 53.05 3.8M
2024-10-21 53.75 54.35 52.85 53.15 3.3M
2024-10-18 52.15 54.40 51.70 53.75 5.0M
2024-10-17 54.60 55.95 51.60 52.35 7.7M
2024-10-16 54.70 55.30 53.15 53.85 6.3M
2024-10-15 59.00 59.40 54.10 54.70 8.7M
2024-10-14 58.90 60.00 56.50 59.05 11.2M
2024-10-10 57.30 60.45 57.30 59.80 13.2M
2024-10-09 57.10 58.30 52.85 57.30 25.4M
2024-10-08 66.20 66.65 55.60 56.15 22.9M
2024-10-07 67.00 67.00 65.00 66.65 3.8M
2024-10-04 65.90 66.50 64.25 65.25 4.0M
2024-10-03 65.00 66.95 61.90 66.00 8.5M
2024-10-02 61.95 65.45 61.05 65.20 9.0M
2024-09-30 59.40 61.85 58.30 60.80 19.5M
2024-09-27 55.00 56.80 53.25 56.60 20.9M
2024-09-26 46.40 52.15 46.00 52.00 11.5M
2024-09-25 47.00 47.85 46.00 46.40 12.7M
2024-09-24 43.20 46.00 43.20 45.70 6.8M
2024-09-23 43.45 44.10 42.80 43.00 4.6M
2024-09-20 41.80 43.15 41.10 42.95 9.5M
2024-09-19 40.80 42.40 40.00 41.95 8.6M
2024-09-17 40.95 41.25 40.05 41.25 4.5M
2024-09-16 41.35 41.35 40.05 40.95 2.3M
2024-09-13 41.50 41.80 40.65 41.35 5.9M
2024-09-12 42.10 42.55 41.60 41.65 2.5M
2024-09-11 41.75 43.05 41.75 41.95 3.4M
2024-09-10 43.00 43.10 41.75 41.90 3.5M
2024-09-09 43.40 43.40 42.00 42.65 3.7M
2024-09-05 42.90 43.85 42.55 43.75 2.5M
2024-09-04 43.05 43.35 42.20 42.75 3.7M
2024-09-03 43.25 44.35 42.55 43.45 3.8M
2024-09-02 45.00 45.40 42.85 43.25 5.0M
2024-08-30 43.60 46.15 42.70 45.20 9.1M
2024-08-29 43.10 44.75 41.95 43.85 3.9M
2024-08-28 44.35 44.50 43.25 43.45 2.3M
2024-08-27 43.85 44.80 43.20 44.50 2.8M
2024-08-26 42.95 44.50 42.95 43.75 2.8M
2024-08-23 43.70 43.95 42.85 43.55 3.9M
2024-08-22 45.00 45.00 43.05 43.70 6.7M
2024-08-21 44.95 45.45 44.40 45.00 2.6M
2024-08-20 47.70 47.70 44.50 45.00 6.8M
2024-08-19 47.50 47.95 47.00 47.35 2.3M
2024-08-16 47.50 47.85 47.25 47.45 2.8M
2024-08-15 47.75 48.80 47.40 47.60 2.1M
2024-08-14 48.70 49.05 47.70 48.30 2.3M
2024-08-13 49.05 49.60 47.70 48.30 2.9M
2024-08-12 49.65 50.00 48.65 49.25 3.5M
2024-08-09 50.20 51.00 50.05 50.30 2.3M
2024-08-08 49.15 51.25 48.80 50.60 4.2M
2024-08-07 50.05 50.50 49.05 49.55 2.4M
2024-08-06 49.70 50.45 49.25 50.10 2.4M
2024-08-05 48.40 50.60 47.95 49.80 3.3M
2024-08-02 48.95 49.00 47.25 48.80 2.5M
2024-08-01 49.75 50.20 48.85 48.90 3.8M
2024-07-31 47.15 50.20 47.15 49.95 4.3M
2024-07-30 47.45 48.70 47.25 48.00 3.6M
2024-07-29 46.90 48.65 46.10 47.80 6.9M
2024-07-26 47.30 47.30 46.20 46.50 3.0M
2024-07-25 47.70 47.70 45.40 46.25 7.9M
2024-07-24 50.00 50.00 47.55 47.70 5.3M
2024-07-23 51.00 51.25 50.00 50.00 3.4M
2024-07-22 50.65 52.00 50.20 51.15 2.6M
2024-07-19 52.20 52.20 50.70 51.00 2.2M
2024-07-18 51.80 52.60 51.15 51.85 3.5M
2024-07-17 50.65 51.70 50.35 51.40 3.7M
2024-07-16 50.50 51.25 49.90 50.60 2.4M
2024-07-15 52.00 52.00 50.50 50.60 4.6M
2024-07-12 51.40 52.80 51.20 51.90 8.3M
2024-07-11 48.15 50.90 48.15 50.55 5.3M
2024-07-10 48.30 49.10 47.60 48.10 3.3M
2024-07-09 48.40 48.40 47.00 47.60 2.5M
2024-07-08 48.50 48.50 46.80 47.65 2.7M
2024-07-05 49.25 49.65 48.30 48.35 2.7M
2024-07-04 49.30 49.55 48.40 48.90 3.3M
2024-07-03 48.05 49.75 48.05 49.20 3.7M
2024-07-02 52.10 52.10 49.40 50.25 9.6M
2024-06-28 52.40 53.10 52.00 52.10 2.5M
2024-06-27 53.40 53.70 52.05 52.50 1.9M
2024-06-26 53.00 54.00 52.85 53.45 1.9M
2024-06-25 52.40 54.00 52.40 53.40 3.4M
2024-06-24 52.35 52.45 50.50 52.30 4.3M
2024-06-21 52.95 53.00 51.15 51.65 4.6M
2024-06-20 54.40 54.45 52.90 53.05 2.3M
2024-06-19 53.85 54.55 53.85 54.20 1.8M
2024-06-18 54.55 55.45 53.95 54.15 2.9M
2024-06-17 53.00 55.15 52.65 54.80 2.3M
2024-06-14 53.40 54.45 53.15 53.95 3.3M
2024-06-13 54.15 54.65 53.35 53.85 2.5M
2024-06-12 55.00 55.00 54.05 54.15 3.8M
2024-06-11 55.55 55.55 53.10 55.05 6.6M
2024-06-07 57.00 57.00 55.30 55.55 2.6M
2024-06-06 58.15 58.50 56.50 56.75 1.9M
2024-06-05 58.00 58.60 57.00 57.25 2.1M
2024-06-04 56.65 58.15 56.55 57.20 1.8M
2024-06-03 56.00 57.40 55.70 56.90 2.7M
2024-05-31 55.75 56.40 55.25 55.25 5.3M
2024-05-30 59.00 59.00 55.25 55.65 8.2M
2024-05-29 60.90 61.80 59.60 59.60 3.7M
2024-05-28 61.85 62.70 60.90 61.80 4.1M
2024-05-27 60.35 62.30 59.80 62.20 2.8M
2024-05-24 60.75 60.90 59.00 60.30 4.6M
2024-05-23 60.20 61.25 58.85 60.20 2.8M
2024-05-22 62.60 62.60 60.50 61.20 5.0M
2024-05-21 63.90 63.90 61.55 61.70 4.2M
2024-05-20 62.45 64.35 62.30 63.90 6.9M
2024-05-17 63.15 64.70 61.70 62.45 4.7M
2024-05-16 61.30 63.25 61.00 63.15 5.3M
2024-05-14 61.70 62.60 60.70 61.20 5.2M
2024-05-13 62.00 62.85 60.85 61.70 4.0M
2024-05-10 61.50 63.00 61.15 62.30 4.1M
2024-05-09 60.15 61.65 59.25 61.45 5.0M
2024-05-08 61.60 62.00 59.45 59.60 5.1M
2024-05-07 60.65 61.35 60.40 61.00 4.3M
2024-05-06 58.65 61.45 58.30 60.65 8.5M
2024-05-03 57.80 59.00 57.50 58.25 2.0M
2024-05-02 56.90 57.75 55.45 57.50 2.8M
2024-04-30 55.45 59.00 55.45 56.75 9.1M
2024-04-29 56.00 56.90 55.50 55.80 3.7M
2024-04-26 55.30 56.05 54.50 55.75 3.1M
2024-04-25 55.75 55.95 54.30 54.70 2.6M
2024-04-24 54.40 56.05 54.40 55.80 3.7M
2024-04-23 54.20 55.00 53.45 54.60 3.6M
2024-04-22 50.80 54.80 50.80 53.65 3.6M
2024-04-19 53.35 53.35 51.05 51.45 2.4M
2024-04-18 51.45 53.50 51.05 52.80 5.0M
2024-04-17 50.20 52.20 50.20 51.45 2.2M
2024-04-16 50.55 51.95 50.50 50.50 2.2M
2024-04-15 50.80 51.40 49.80 51.00 2.4M
2024-04-12 51.35 52.05 50.10 50.45 4.1M
2024-04-11 51.00 52.25 50.60 51.75 3.5M
2024-04-10 50.60 51.65 49.70 51.55 3.0M
2024-04-09 50.65 51.25 50.30 50.35 2.5M
2024-04-08 51.40 51.75 49.95 50.60 4.9M
2024-04-05 52.65 52.65 50.95 51.40 1.6M
2024-04-03 53.65 53.80 52.75 53.20 2.0M
2024-04-02 54.60 54.60 53.25 53.80 3.1M
2024-03-28 52.20 54.80 52.10 53.80 3.3M
2024-03-27 53.20 53.95 51.70 52.70 4.6M
2024-03-26 52.85 53.65 52.65 53.15 4.0M
2024-03-25 53.70 53.70 52.60 53.15 2.6M
2024-03-22 55.65 55.70 53.50 53.75 3.3M
2024-03-21 54.45 55.70 54.20 55.65 2.7M
2024-03-20 54.50 54.60 53.65 54.15 1.5M
2024-03-19 53.50 54.75 52.55 54.15 3.3M
2024-03-18 53.90 54.05 53.15 53.90 3.0M
2024-03-15 54.60 54.60 53.25 53.75 2.5M
2024-03-14 55.30 56.45 54.00 54.65 2.6M
2024-03-13 54.65 56.45 54.40 55.35 5.6M
2024-03-12 53.25 55.05 53.15 54.65 6.9M
2024-03-11 51.10 53.80 51.00 53.25 11.8M
2024-03-08 50.65 51.60 50.50 50.50 2.8M
2024-03-07 50.65 51.90 50.65 51.05 2.8M
2024-03-06 49.15 51.10 49.15 50.85 2.9M
2024-03-05 50.00 50.40 49.05 49.35 4.7M
2024-03-04 51.25 51.45 50.30 50.40 2.5M
2024-03-01 50.25 51.30 50.05 51.10 3.5M
2024-02-29 51.00 51.30 50.00 50.25 8.1M
2024-02-28 52.25 52.55 50.75 51.00 8.4M
2024-02-27 54.00 54.00 52.00 52.30 6.8M
2024-02-26 55.70 55.70 54.10 54.30 4.4M
2024-02-23 54.90 55.80 53.80 54.60 4.3M
2024-02-22 53.70 54.10 52.20 53.75 4.9M
2024-02-21 50.10 53.70 50.10 52.35 7.9M
2024-02-20 49.20 51.05 49.05 50.80 5.7M
2024-02-19 50.80 50.80 48.75 49.35 4.3M
2024-02-16 47.45 50.05 47.45 49.85 1.5M
2024-02-15 47.40 48.00 46.80 47.45 0.7M
2024-02-14 47.25 47.70 45.60 47.65 1.0M
2024-02-09 47.35 47.90 47.10 47.20 0.5M
2024-02-08 48.30 48.60 47.60 47.90 4.4M
2024-02-07 47.70 48.35 47.00 47.30 4.0M
2024-02-06 44.25 47.80 44.25 47.55 3.9M
2024-02-05 44.55 46.35 44.10 44.80 3.6M
2024-02-02 45.35 47.15 45.10 45.50 8.5M
2024-02-01 44.35 46.65 43.85 45.50 6.1M
2024-01-31 44.70 44.85 43.50 44.55 5.5M
2024-01-30 46.50 46.55 44.35 44.70 4.0M
2024-01-29 44.40 46.60 44.05 46.15 7.0M
2024-01-26 45.25 45.60 44.15 44.40 4.0M
2024-01-25 43.90 46.05 43.05 45.55 6.0M
2024-01-24 44.00 44.00 41.55 43.85 7.5M
2024-01-23 44.55 44.85 42.85 43.20 7.3M
2024-01-22 45.95 46.15 43.20 43.85 7.1M
2024-01-19 46.85 46.85 45.55 46.15 4.4M
2024-01-18 46.05 46.80 44.90 46.15 5.0M
2024-01-17 48.50 49.40 45.75 46.05 6.9M
2024-01-16 49.45 50.20 48.50 49.00 2.9M
2024-01-15 50.00 50.90 49.50 50.10 1.7M
2024-01-12 51.15 51.40 50.35 50.60 1.8M
2024-01-11 49.80 51.75 49.60 51.20 4.2M
2024-01-10 48.80 50.20 48.50 50.00 2.4M
2024-01-09 48.95 49.60 48.40 49.00 2.8M
2024-01-08 49.45 50.30 48.05 48.75 3.9M
2024-01-05 49.80 50.55 49.05 49.95 3.2M
2024-01-04 50.55 50.55 49.10 49.80 2.3M
2024-01-03 50.65 50.65 49.45 49.85 4.0M
2024-01-02 52.55 53.45 50.00 50.20 3.7M