Meitu

1357
🏛️ hong-kong →
8.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.35 1.38 1.34 1.37 8.4M
2022-12-29 1.40 1.40 1.32 1.33 13.1M
2022-12-28 1.35 1.43 1.33 1.40 16.2M
2022-12-23 1.33 1.37 1.30 1.35 12.7M
2022-12-22 1.35 1.45 1.34 1.34 30.4M
2022-12-21 1.33 1.35 1.32 1.33 11.1M
2022-12-20 1.43 1.43 1.31 1.35 29.1M
2022-12-19 1.43 1.47 1.33 1.44 44.9M
2022-12-16 1.43 1.43 1.36 1.42 35.9M
2022-12-15 1.42 1.48 1.37 1.42 34.1M
2022-12-14 1.47 1.48 1.40 1.41 29.4M
2022-12-13 1.55 1.56 1.41 1.43 59.7M
2022-12-12 1.65 1.66 1.48 1.56 80.0M
2022-12-09 1.60 1.77 1.55 1.60 126.9M
2022-12-08 1.54 1.62 1.44 1.52 167.1M
2022-12-07 1.22 1.75 1.20 1.49 283.5M
2022-12-06 1.22 1.25 1.16 1.20 21.2M
2022-12-05 1.14 1.25 1.12 1.22 40.0M
2022-12-02 1.16 1.16 1.09 1.12 15.4M
2022-12-01 1.13 1.18 1.12 1.13 25.9M
2022-11-30 1.10 1.12 1.06 1.10 28.9M
2022-11-29 1.02 1.09 1.02 1.08 21.2M
2022-11-28 1.00 1.04 0.97 1.02 19.7M
2022-11-25 1.09 1.14 1.02 1.04 55.1M
2022-11-24 1.14 1.16 1.05 1.08 42.0M
2022-11-23 1.20 1.21 1.11 1.13 34.0M
2022-11-22 1.28 1.30 1.16 1.17 53.2M
2022-11-21 1.14 1.31 1.11 1.25 133.2M
2022-11-18 0.95 1.18 0.95 1.15 111.9M
2022-11-17 0.95 0.95 0.90 0.93 11.8M
2022-11-16 0.97 1.04 0.92 0.93 32.8M
2022-11-15 0.88 0.95 0.86 0.94 26.2M
2022-11-14 0.85 0.89 0.83 0.87 18.9M
2022-11-11 0.84 0.87 0.82 0.84 10.4M
2022-11-10 0.80 0.82 0.79 0.80 8.5M
2022-11-09 0.86 0.86 0.81 0.82 16.8M
2022-11-08 0.87 0.88 0.84 0.86 16.5M
2022-11-07 0.82 0.87 0.82 0.87 22.2M
2022-11-04 0.80 0.83 0.80 0.82 15.6M
2022-11-03 0.74 0.84 0.74 0.78 29.4M
2022-11-02 0.71 0.75 0.71 0.74 10.1M
2022-11-01 0.68 0.71 0.68 0.70 7.7M
2022-10-31 0.71 0.71 0.67 0.68 12.6M
2022-10-28 0.73 0.73 0.68 0.70 6.0M
2022-10-27 0.72 0.75 0.71 0.72 7.8M
2022-10-26 0.71 0.73 0.69 0.71 7.7M
2022-10-25 0.67 0.71 0.66 0.69 8.5M
2022-10-24 0.72 0.72 0.66 0.67 16.7M
2022-10-21 0.70 0.73 0.70 0.72 4.3M
2022-10-20 0.72 0.73 0.69 0.70 9.0M
2022-10-19 0.75 0.75 0.72 0.72 5.6M
2022-10-18 0.75 0.75 0.71 0.75 9.3M
2022-10-17 0.71 0.74 0.69 0.73 7.0M
2022-10-14 0.70 0.72 0.69 0.71 5.3M
2022-10-13 0.71 0.71 0.66 0.68 6.4M
2022-10-12 0.67 0.72 0.65 0.69 14.7M
2022-10-11 0.66 0.68 0.65 0.66 4.0M
2022-10-10 0.68 0.69 0.66 0.67 13.1M
2022-10-07 0.77 0.77 0.67 0.68 12.4M
2022-10-06 0.75 0.77 0.74 0.76 3.1M
2022-10-05 0.75 0.78 0.75 0.75 3.7M
2022-10-03 0.75 0.75 0.70 0.73 4.6M
2022-09-30 0.76 0.77 0.72 0.74 6.1M
2022-09-29 0.78 0.79 0.74 0.75 4.8M
2022-09-28 0.81 0.81 0.76 0.76 8.5M
2022-09-27 0.79 0.82 0.78 0.81 9.6M
2022-09-26 0.80 0.85 0.78 0.80 19.3M
2022-09-23 0.85 0.88 0.80 0.80 17.3M
2022-09-22 0.89 0.89 0.84 0.85 6.1M
2022-09-21 0.89 0.89 0.85 0.87 12.3M
2022-09-20 0.93 0.93 0.88 0.89 15.1M
2022-09-19 0.98 0.98 0.91 0.91 20.6M
2022-09-16 0.98 1.05 0.96 0.97 31.0M
2022-09-15 0.96 1.01 0.95 0.99 20.0M
2022-09-14 0.95 0.97 0.94 0.96 16.1M
2022-09-13 0.92 1.02 0.90 0.97 49.6M
2022-09-09 0.90 0.91 0.89 0.90 10.9M
2022-09-08 0.90 0.93 0.88 0.89 16.1M
2022-09-07 0.92 0.92 0.88 0.89 15.3M
2022-09-06 0.94 1.01 0.90 0.93 45.5M
2022-09-05 0.86 1.08 0.85 0.92 102.1M
2022-09-02 0.86 0.88 0.84 0.86 9.7M
2022-09-01 0.86 0.89 0.83 0.85 13.4M
2022-08-31 0.84 0.86 0.81 0.84 6.0M
2022-08-30 0.82 0.83 0.79 0.83 3.4M
2022-08-29 0.80 0.82 0.79 0.81 5.2M
2022-08-26 0.80 0.82 0.80 0.82 4.8M
2022-08-25 0.77 0.80 0.77 0.80 3.1M
2022-08-24 0.80 0.80 0.77 0.77 7.6M
2022-08-23 0.80 0.81 0.78 0.80 4.4M
2022-08-22 0.85 0.85 0.78 0.81 13.0M
2022-08-19 0.84 0.88 0.83 0.85 8.3M
2022-08-18 0.86 0.86 0.83 0.83 2.4M
2022-08-17 0.85 0.86 0.84 0.85 2.5M
2022-08-16 0.87 0.88 0.84 0.85 3.5M
2022-08-15 0.85 0.87 0.84 0.87 6.2M
2022-08-12 0.85 0.85 0.82 0.85 12.8M
2022-08-11 0.82 0.85 0.82 0.85 7.6M
2022-08-10 0.84 0.84 0.81 0.82 3.8M
2022-08-09 0.85 0.86 0.82 0.85 4.7M
2022-08-08 0.85 0.85 0.83 0.84 2.6M
2022-08-05 0.82 0.85 0.80 0.84 4.9M
2022-08-04 0.80 0.82 0.79 0.81 3.2M
2022-08-03 0.78 0.81 0.78 0.79 2.4M
2022-08-02 0.82 0.82 0.77 0.78 8.9M
2022-08-01 0.82 0.86 0.81 0.82 11.3M
2022-07-29 0.84 0.86 0.82 0.83 5.4M
2022-07-28 0.83 0.85 0.83 0.84 2.8M
2022-07-27 0.83 0.83 0.82 0.83 2.6M
2022-07-26 0.85 0.85 0.79 0.84 11.8M
2022-07-25 0.89 0.89 0.84 0.85 4.9M
2022-07-22 0.90 0.90 0.87 0.89 3.1M
2022-07-21 0.86 0.91 0.85 0.88 9.6M
2022-07-20 0.87 0.87 0.86 0.86 3.5M
2022-07-19 0.87 0.87 0.84 0.85 3.9M
2022-07-18 0.81 0.87 0.81 0.87 9.5M
2022-07-15 0.85 0.86 0.81 0.82 7.9M
2022-07-14 0.86 0.87 0.84 0.85 6.2M
2022-07-13 0.86 0.88 0.85 0.86 4.9M
2022-07-12 0.88 0.88 0.85 0.85 10.0M
2022-07-11 0.92 0.92 0.88 0.89 9.4M
2022-07-08 0.93 0.94 0.91 0.92 7.8M
2022-07-07 0.93 0.94 0.90 0.92 9.6M
2022-07-06 0.94 0.95 0.90 0.92 11.1M
2022-07-05 0.94 0.98 0.92 0.93 20.2M
2022-07-04 0.96 1.02 0.92 0.93 32.2M
2022-06-30 1.06 1.06 1.01 1.04 14.1M
2022-06-29 1.06 1.07 1.03 1.05 11.0M
2022-06-28 1.10 1.10 1.04 1.07 18.0M
2022-06-27 1.10 1.13 1.08 1.09 21.0M
2022-06-24 1.04 1.11 1.04 1.07 33.7M
2022-06-23 1.03 1.08 1.01 1.04 43.3M
2022-06-22 1.10 1.13 1.01 1.02 44.9M
2022-06-21 1.09 1.27 1.05 1.10 76.5M
2022-06-20 1.10 1.10 1.04 1.06 22.3M
2022-06-17 1.23 1.26 1.06 1.07 76.6M
2022-06-16 0.93 1.35 0.92 1.19 219.5M
2022-06-15 0.92 0.93 0.90 0.93 13.7M
2022-06-14 0.90 0.92 0.88 0.91 14.6M
2022-06-13 0.97 0.99 0.93 0.94 9.3M
2022-06-10 0.96 1.01 0.94 1.01 17.1M
2022-06-09 0.97 1.01 0.96 0.97 13.6M
2022-06-08 0.94 0.98 0.93 0.96 36.9M
2022-06-07 0.93 0.95 0.92 0.93 4.5M
2022-06-06 0.94 0.94 0.92 0.94 4.0M
2022-06-02 0.95 0.95 0.93 0.94 2.3M
2022-06-01 0.94 0.96 0.93 0.95 14.1M
2022-05-31 0.89 0.94 0.89 0.94 15.8M
2022-05-30 0.89 0.89 0.88 0.88 3.8M
2022-05-27 0.90 0.92 0.87 0.88 11.4M
2022-05-26 0.90 0.90 0.87 0.89 17.7M
2022-05-25 0.91 0.92 0.89 0.89 15.5M
2022-05-24 0.95 0.97 0.89 0.91 31.1M
2022-05-23 0.94 0.95 0.92 0.94 20.8M
2022-05-20 0.94 1.00 0.92 0.93 57.3M
2022-05-19 0.93 0.94 0.92 0.93 1.8M
2022-05-18 0.96 0.96 0.93 0.95 7.2M
2022-05-17 0.92 0.95 0.92 0.95 10.0M
2022-05-16 0.94 0.95 0.91 0.93 17.3M
2022-05-13 0.90 0.96 0.88 0.92 27.1M
2022-05-12 0.93 0.93 0.90 0.90 8.0M
2022-05-11 0.94 0.96 0.92 0.93 8.5M
2022-05-10 0.88 0.94 0.88 0.92 8.5M
2022-05-06 0.92 0.93 0.91 0.92 5.9M
2022-05-05 0.96 0.97 0.95 0.96 9.5M
2022-05-04 0.94 0.97 0.92 0.96 7.1M
2022-05-03 0.92 0.96 0.91 0.94 3.2M
2022-04-29 0.87 0.95 0.87 0.95 6.1M
2022-04-28 0.89 0.91 0.87 0.87 3.2M
2022-04-27 0.87 0.91 0.85 0.89 8.5M
2022-04-26 0.93 0.93 0.85 0.87 12.3M
2022-04-25 0.98 1.01 0.90 0.90 19.2M
2022-04-22 0.93 1.01 0.92 0.99 21.6M
2022-04-21 0.99 0.99 0.93 0.94 11.4M
2022-04-20 0.99 1.02 0.98 0.98 6.1M
2022-04-19 1.00 1.03 0.99 0.99 9.2M
2022-04-14 1.00 1.05 1.00 1.03 45.7M
2022-04-13 1.00 1.01 0.97 1.00 32.2M
2022-04-12 1.07 1.09 0.99 1.00 52.3M
2022-04-11 1.04 1.07 0.97 1.05 44.9M
2022-04-08 0.99 1.06 0.96 1.05 24.1M
2022-04-07 1.00 1.03 0.96 0.98 8.3M
2022-04-06 1.00 1.04 0.98 1.02 8.9M
2022-04-04 1.00 1.01 0.96 1.01 6.8M
2022-04-01 0.92 0.98 0.89 0.96 8.5M
2022-03-31 1.10 1.10 0.91 0.93 38.6M
2022-03-30 1.07 1.10 1.05 1.09 15.0M
2022-03-29 1.06 1.08 1.03 1.06 17.2M
2022-03-28 1.07 1.13 1.04 1.04 44.1M
2022-03-25 1.16 1.20 1.06 1.08 35.5M
2022-03-24 1.05 1.18 1.03 1.15 28.2M
2022-03-23 1.04 1.09 1.04 1.06 15.5M
2022-03-22 0.98 1.05 0.97 1.04 17.3M
2022-03-21 1.04 1.06 0.98 0.98 12.9M
2022-03-18 1.02 1.06 0.97 1.03 34.1M
2022-03-17 0.98 1.10 0.95 1.00 54.5M
2022-03-16 0.85 0.93 0.81 0.93 20.1M
2022-03-15 0.84 0.89 0.79 0.82 29.0M
2022-03-14 1.00 1.00 0.86 0.87 20.5M
2022-03-11 1.05 1.05 0.98 1.01 10.1M
2022-03-10 1.07 1.10 1.04 1.06 9.6M
2022-03-09 1.09 1.09 0.99 1.04 25.2M
2022-03-08 1.07 1.13 1.05 1.09 17.8M
2022-03-07 1.15 1.19 1.06 1.06 31.9M
2022-03-04 1.24 1.26 1.12 1.15 52.1M
2022-03-03 1.31 1.31 1.23 1.24 14.2M
2022-03-02 1.30 1.33 1.24 1.30 27.3M
2022-03-01 1.25 1.30 1.25 1.29 10.1M
2022-02-28 1.27 1.30 1.22 1.25 7.9M
2022-02-25 1.31 1.31 1.21 1.27 27.2M
2022-02-24 1.41 1.42 1.25 1.26 35.9M
2022-02-23 1.43 1.43 1.39 1.42 7.4M
2022-02-22 1.41 1.44 1.38 1.42 14.7M
2022-02-21 1.44 1.44 1.40 1.41 7.9M
2022-02-18 1.47 1.47 1.43 1.44 10.3M
2022-02-17 1.50 1.51 1.47 1.48 9.9M
2022-02-16 1.52 1.52 1.49 1.49 8.2M
2022-02-15 1.58 1.67 1.49 1.50 31.1M
2022-02-14 1.57 1.62 1.55 1.58 30.8M
2022-02-11 1.62 1.64 1.55 1.56 9.9M
2022-02-10 1.61 1.63 1.56 1.62 5.8M
2022-02-09 1.57 1.63 1.56 1.60 8.0M
2022-02-08 1.55 1.58 1.53 1.57 3.7M
2022-02-07 1.55 1.59 1.53 1.54 6.1M
2022-02-04 1.52 1.56 1.50 1.56 1.2M
2022-01-31 1.58 1.58 1.51 1.52 0.2M
2022-01-28 1.50 1.55 1.47 1.52 2.9M
2022-01-27 1.52 1.52 1.50 1.52 1.9M
2022-01-26 1.52 1.56 1.51 1.55 3.8M
2022-01-25 1.57 1.57 1.50 1.52 6.9M
2022-01-24 1.58 1.59 1.56 1.57 3.5M
2022-01-21 1.60 1.64 1.59 1.60 5.6M
2022-01-20 1.60 1.63 1.57 1.61 6.3M
2022-01-19 1.62 1.63 1.58 1.59 3.5M
2022-01-18 1.69 1.69 1.60 1.62 3.7M
2022-01-17 1.62 1.70 1.62 1.64 6.1M
2022-01-14 1.63 1.67 1.62 1.63 2.8M
2022-01-13 1.64 1.73 1.62 1.65 9.0M
2022-01-12 1.57 1.64 1.57 1.63 4.8M
2022-01-11 1.58 1.59 1.56 1.57 1.7M
2022-01-10 1.55 1.59 1.54 1.57 4.3M
2022-01-07 1.57 1.58 1.53 1.55 4.8M
2022-01-06 1.51 1.60 1.50 1.57 5.6M
2022-01-05 1.56 1.56 1.51 1.53 5.3M
2022-01-04 1.55 1.55 1.53 1.55 5.6M
2022-01-03 1.55 1.56 1.50 1.55 3.2M