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
2025-09-26 51.40 53.15 51.40 52.90 8.4M
2025-09-25 51.70 52.10 51.20 51.80 4.4M
2025-09-24 51.50 52.25 51.15 51.80 2.9M
2025-09-23 52.60 52.60 51.40 51.50 3.6M
2025-09-22 52.90 52.90 51.40 52.35 4.7M
2025-09-19 52.20 52.85 51.10 52.80 7.4M
2025-09-18 52.00 52.50 51.50 51.85 5.0M
2025-09-17 52.70 53.20 51.60 52.35 5.8M
2025-09-16 52.25 53.70 52.15 52.70 4.6M
2025-09-15 51.40 52.30 50.95 52.15 9.3M
2025-09-12 52.05 52.30 51.05 51.40 6.8M
2025-09-11 51.85 52.05 50.65 52.05 3.8M
2025-09-10 51.35 52.05 50.80 51.60 4.9M
2025-09-09 50.65 51.20 50.30 50.80 2.7M
2025-09-08 50.30 50.80 50.20 50.65 2.2M
2025-09-05 49.76 50.50 49.76 50.20 1.7M
2025-09-04 50.00 50.20 49.52 50.05 2.9M
2025-09-03 51.30 52.10 49.36 49.86 8.4M
2025-09-02 51.85 51.85 50.70 50.95 3.7M
2025-09-01 50.70 51.75 50.50 51.60 4.4M
2025-08-29 50.50 52.05 50.35 50.55 5.3M
2025-08-28 50.90 50.95 49.88 50.30 3.6M
2025-08-27 52.10 52.30 50.60 50.90 5.0M
2025-08-26 52.25 52.25 51.35 51.40 3.9M
2025-08-25 51.70 52.40 51.50 52.25 3.1M
2025-08-22 51.90 52.30 50.90 51.55 3.1M
2025-08-21 51.15 52.10 50.85 51.90 4.5M
2025-08-20 50.80 51.85 50.55 51.15 5.0M
2025-08-19 50.20 51.25 50.20 50.90 4.2M
2025-08-18 50.50 51.45 50.25 50.30 3.7M
2025-08-15 50.45 51.05 50.45 50.75 2.9M
2025-08-14 51.05 51.90 50.65 51.00 4.0M
2025-08-13 50.65 51.20 50.50 51.05 2.4M
2025-08-12 50.00 51.20 50.00 50.65 3.7M
2025-08-11 50.40 50.50 50.00 50.10 1.6M
2025-08-08 50.05 50.45 49.84 50.10 1.7M
2025-08-07 49.44 50.60 49.32 50.25 2.8M
2025-08-06 49.24 49.58 49.02 49.44 2.8M
2025-08-05 48.94 49.60 48.84 49.28 3.1M
2025-08-04 49.00 49.08 48.58 48.78 1.9M
2025-08-01 50.05 50.05 48.35 48.80 6.1M
2025-07-31 52.35 52.35 49.60 49.90 11.4M
2025-07-30 51.40 53.00 50.90 52.35 4.2M
2025-07-29 51.60 51.75 50.90 51.50 3.1M
2025-07-28 52.40 52.40 51.45 51.70 2.6M
2025-07-25 52.80 53.25 51.95 52.30 3.9M
2025-07-24 53.30 53.90 52.60 52.85 3.7M
2025-07-23 53.40 53.80 53.00 53.30 3.2M
2025-07-22 52.25 53.30 52.15 53.25 5.4M
2025-07-21 51.95 52.45 51.70 52.05 2.7M
2025-07-18 51.40 52.25 51.40 51.75 2.8M
2025-07-17 51.20 52.00 50.80 51.35 2.3M
2025-07-16 50.80 51.30 50.55 50.80 2.1M
2025-07-15 51.65 52.15 50.40 50.75 5.9M
2025-07-14 51.80 52.20 51.50 51.70 2.5M
2025-07-11 52.05 52.65 51.70 51.80 4.3M
2025-07-10 51.80 52.30 51.25 52.20 3.8M
2025-07-09 52.45 52.70 51.55 52.05 2.6M
2025-07-08 51.50 52.35 51.45 52.25 4.3M
2025-07-07 51.60 51.85 51.15 51.80 2.7M
2025-07-04 51.85 51.85 50.90 51.55 1.8M
2025-07-03 51.55 51.75 51.05 51.65 2.3M
2025-07-02 51.40 51.70 50.40 51.25 4.5M
2025-06-30 50.90 51.75 50.80 51.25 3.4M
2025-06-27 52.15 52.30 51.10 51.30 2.6M
2025-06-26 51.85 52.70 51.60 52.00 3.5M
2025-06-25 51.30 52.15 51.15 51.85 5.3M
2025-06-24 50.65 51.65 50.35 51.00 4.7M
2025-06-23 50.60 50.80 49.90 50.65 1.8M
2025-06-20 50.00 50.75 49.95 50.65 4.3M
2025-06-19 51.15 51.15 49.55 50.00 4.6M
2025-06-18 50.60 51.70 50.55 51.15 5.4M
2025-06-17 51.00 51.05 50.20 50.25 3.4M
2025-06-16 51.30 51.30 50.35 50.85 3.8M
2025-06-13 51.55 52.10 50.25 51.05 5.6M
2025-06-12 53.75 53.75 51.75 51.80 6.6M
2025-06-11 53.65 53.65 52.80 53.20 2.7M
2025-06-10 53.10 53.85 52.75 53.10 3.7M
2025-06-09 54.30 54.30 52.85 53.10 4.9M
2025-06-06 54.25 54.65 53.35 53.70 3.1M
2025-06-05 54.45 55.30 53.80 54.20 3.2M
2025-06-04 55.00 55.80 54.60 54.75 3.7M
2025-06-03 54.10 55.40 54.00 55.10 5.3M
2025-06-02 53.75 54.35 53.15 54.10 1.1M
2025-05-30 55.20 55.65 53.85 54.45 5.6M
2025-05-29 56.00 56.00 54.85 55.70 3.5M
2025-05-28 54.95 56.80 54.70 56.20 5.4M
2025-05-27 53.10 55.65 53.10 55.20 6.5M
2025-05-26 53.20 53.80 52.30 53.10 3.3M
2025-05-23 54.70 54.70 53.20 53.40 3.1M
2025-05-22 56.10 56.80 55.85 55.95 2.6M
2025-05-21 56.40 57.40 56.25 56.60 3.5M
2025-05-20 55.05 56.45 54.45 56.45 6.6M
2025-05-19 55.00 55.25 54.30 54.70 2.1M
2025-05-16 54.15 55.45 54.05 55.30 2.0M
2025-05-15 55.25 55.40 54.05 54.25 2.3M
2025-05-14 54.95 55.45 54.45 55.15 1.7M
2025-05-13 54.85 55.20 53.85 54.70 3.7M
2025-05-12 53.55 54.55 53.40 54.45 5.1M
2025-05-09 54.10 54.35 53.50 53.55 3.9M
2025-05-08 54.80 54.80 53.60 54.30 6.0M
2025-05-07 56.40 56.60 54.50 54.65 4.4M
2025-05-06 56.60 56.90 55.50 55.80 3.7M
2025-05-02 54.90 56.85 54.50 56.40 2.2M
2025-04-30 54.50 54.90 53.80 54.90 6.0M
2025-04-29 57.20 57.20 53.90 54.25 10.6M
2025-04-28 56.90 57.10 55.85 56.55 4.5M
2025-04-25 57.85 58.65 56.50 56.95 5.3M
2025-04-24 58.00 58.70 57.05 58.25 5.1M
2025-04-23 59.20 59.80 58.05 58.45 3.9M
2025-04-22 59.40 59.40 57.50 59.20 5.7M
2025-04-17 58.35 60.25 57.50 59.85 5.3M
2025-04-16 58.10 58.35 56.70 58.35 6.4M
2025-04-15 58.80 59.80 58.10 58.65 7.2M
2025-04-14 60.60 60.70 57.85 58.55 8.8M
2025-04-11 59.00 60.65 58.75 60.10 6.2M
2025-04-10 59.35 60.60 58.50 59.15 5.8M
2025-04-09 58.20 60.00 56.00 59.65 6.0M
2025-04-08 55.00 58.85 55.00 58.30 10.9M
2025-04-07 55.45 57.35 53.35 55.00 10.7M
2025-04-03 58.90 60.15 57.65 59.55 5.0M
2025-04-02 58.15 59.70 58.15 59.15 4.8M
2025-04-01 56.20 59.00 55.90 58.30 10.5M
2025-03-31 54.30 56.35 53.50 56.00 4.3M
2025-03-28 56.90 56.90 54.60 55.00 3.2M
2025-03-27 55.45 57.00 54.85 56.25 4.5M
2025-03-26 57.05 57.05 54.55 55.35 3.5M
2025-03-25 55.90 58.00 55.80 56.50 6.1M
2025-03-24 55.15 56.15 54.05 55.70 4.2M
2025-03-21 56.15 56.25 54.70 55.15 3.7M
2025-03-20 57.55 57.75 55.20 55.60 6.9M
2025-03-19 56.70 57.95 56.40 57.70 7.1M
2025-03-18 56.80 56.80 54.80 56.00 4.4M
2025-03-17 55.80 57.20 54.25 55.25 6.4M
2025-03-14 52.35 55.00 52.15 54.50 4.8M
2025-03-13 53.85 54.50 51.95 52.10 3.4M
2025-03-12 55.25 57.90 52.70 53.55 8.1M
2025-03-11 51.90 53.60 51.50 53.45 4.6M
2025-03-10 54.20 54.20 51.80 52.15 4.8M
2025-03-07 53.00 54.90 52.40 53.80 6.0M
2025-03-06 53.40 54.20 51.55 53.05 8.4M
2025-03-05 53.15 54.10 52.70 53.40 2.9M
2025-03-04 52.05 53.50 51.50 53.15 2.6M
2025-03-03 52.35 54.25 52.10 52.55 6.0M
2025-02-28 53.00 53.75 51.75 52.05 7.2M
2025-02-27 53.10 53.40 51.80 52.80 7.9M
2025-02-26 50.00 52.80 50.00 52.50 7.7M
2025-02-25 51.20 51.20 49.60 50.00 4.2M
2025-02-24 50.10 51.80 49.25 51.40 5.5M
2025-02-21 51.75 51.75 49.60 49.80 6.6M
2025-02-20 50.40 51.40 50.20 50.50 3.8M
2025-02-19 51.90 51.90 50.10 51.00 5.2M
2025-02-18 50.95 52.10 50.60 51.35 4.6M
2025-02-17 51.90 52.30 51.10 51.25 5.0M
2025-02-14 51.45 52.10 51.20 51.90 6.4M
2025-02-13 50.20 52.10 49.75 50.75 7.0M
2025-02-12 48.75 50.40 48.75 50.00 4.7M
2025-02-11 49.40 49.50 48.20 48.40 4.4M
2025-02-10 49.60 49.80 48.70 49.10 3.7M
2025-02-07 49.65 49.85 49.25 49.50 3.4M
2025-02-06 49.00 49.70 48.65 49.55 3.8M
2025-02-05 49.00 49.30 48.05 49.00 4.1M
2025-02-04 48.60 49.95 48.30 48.95 2.5M
2025-02-03 47.50 48.75 46.70 48.75 3.5M
2025-01-28 48.15 48.75 47.35 47.80 1.8M
2025-01-27 50.05 50.15 48.55 48.75 5.8M
2025-01-24 51.25 51.25 49.70 50.05 7.2M
2025-01-23 52.40 52.80 51.05 51.40 2.0M
2025-01-22 52.35 52.35 51.00 52.15 2.2M
2025-01-21 53.20 53.65 51.55 52.40 4.3M
2025-01-20 52.05 54.50 52.00 53.25 5.3M
2025-01-17 51.55 52.75 51.40 52.55 1.5M
2025-01-16 51.00 52.80 51.00 51.90 3.0M
2025-01-15 52.75 52.75 51.00 51.30 3.1M
2025-01-14 51.45 53.10 51.20 52.50 2.4M
2025-01-13 50.80 51.85 50.05 51.65 3.9M
2025-01-10 51.80 52.30 51.00 51.60 3.3M
2025-01-09 52.20 53.60 51.75 52.00 2.8M
2025-01-08 53.30 53.85 52.55 53.20 2.6M
2025-01-07 52.85 54.45 52.85 54.00 3.4M
2025-01-06 53.05 54.35 52.65 53.55 3.8M
2025-01-03 54.25 55.70 53.05 53.70 3.8M
2025-01-02 56.80 56.85 54.40 54.70 3.8M