Meituan

3690
🏛️ usa →
13.03
Last Update: 2025-09-30
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
2025-09-30 12.50 13.80 12.50 13.03 0.0M
2025-09-29 12.60 13.23 12.60 13.23 0.0M
2025-09-25 13.04 13.38 13.04 13.20 0.0M
2025-09-24 13.04 13.04 13.04 13.04 0.0M
2025-09-23 12.67 12.67 12.67 12.67 0.0M
2025-09-22 13.50 13.50 12.61 12.61 0.0M
2025-09-19 13.38 13.85 13.38 13.47 0.0M
2025-09-18 13.46 13.57 13.00 13.00 0.0M
2025-09-17 13.50 13.50 12.95 13.04 0.0M
2025-09-16 12.85 13.00 12.71 12.90 0.0M
2025-09-15 12.85 12.85 12.15 12.52 0.0M
2025-09-12 12.40 12.60 12.40 12.60 0.0M
2025-09-11 11.75 13.00 11.75 12.65 0.0M
2025-09-10 13.00 13.19 13.00 13.19 0.0M
2025-09-09 11.56 13.54 11.56 12.96 0.0M
2025-09-08 12.80 13.18 12.55 13.18 0.0M
2025-09-05 12.81 13.00 12.81 13.00 0.0M
2025-09-04 13.42 13.72 13.42 13.72 0.0M
2025-09-03 13.70 13.70 13.70 13.70 0.0M
2025-09-02 12.80 13.72 12.50 13.72 0.0M
2025-08-29 13.27 13.40 13.27 13.40 0.0M
2025-08-28 13.70 13.75 13.15 13.30 0.0M
2025-08-27 13.70 15.30 13.30 15.30 0.0M
2025-08-26 15.32 15.65 15.32 15.65 0.0M
2025-08-25 16.16 16.16 15.57 16.16 0.0M
2025-08-22 16.40 16.40 15.62 16.24 0.0M
2025-08-21 15.00 15.18 14.99 15.08 0.0M
2025-08-20 15.18 15.39 15.18 15.39 0.0M
2025-08-19 15.61 15.61 15.18 15.18 0.0M
2025-08-18 15.55 15.55 15.55 15.55 0.0M
2025-08-15 15.10 15.42 15.10 15.42 0.0M
2025-08-14 15.59 15.59 15.59 15.59 0.0M
2025-08-13 15.90 15.90 15.34 15.34 0.0M
2025-08-12 15.25 15.30 15.23 15.23 0.0M
2025-08-11 16.00 16.00 15.08 15.08 0.0M
2025-08-08 15.53 15.53 15.33 15.33 0.0M
2025-08-07 15.39 15.69 15.36 15.69 0.0M
2025-08-06 15.20 15.44 15.20 15.44 0.0M
2025-08-05 15.39 15.39 15.39 15.39 0.0M
2025-08-04 15.08 15.69 15.08 15.69 0.0M
2025-08-01 15.39 15.81 15.38 15.81 0.0M
2025-07-31 15.77 16.19 15.40 15.40 0.0M
2025-07-30 15.84 15.84 15.45 15.45 0.3M
2025-07-29 17.01 17.01 17.01 17.01 0.0M
2025-07-28 17.04 17.04 17.04 17.04 0.0M
2025-07-25 17.60 17.60 17.60 17.60 0.0M
2025-07-24 18.30 18.30 16.50 16.50 0.0M
2025-07-23 17.70 17.70 15.45 15.45 0.0M
2025-07-22 15.91 15.91 15.91 15.91 0.0M
2025-07-21 15.15 16.56 15.15 16.56 0.0M
2025-07-18 16.98 17.00 16.42 16.42 0.0M
2025-07-17 16.00 16.11 16.00 16.11 0.0M
2025-07-15 15.50 16.17 15.50 15.80 0.0M
2025-07-14 15.00 15.49 15.00 15.40 0.0M
2025-07-11 14.65 15.08 14.65 15.08 0.0M
2025-07-10 15.25 15.25 14.86 15.00 0.0M
2025-07-09 15.49 15.55 15.08 15.08 0.0M
2025-07-08 16.03 16.03 16.03 16.03 0.1M
2025-07-07 15.46 16.09 15.46 16.08 0.0M
2025-07-02 15.90 16.50 15.88 16.50 0.0M
2025-07-01 15.58 15.58 15.58 15.58 0.0M
2025-06-30 16.58 16.58 15.43 15.43 0.0M
2025-06-27 16.66 16.66 16.37 16.58 0.0M
2025-06-26 16.58 16.58 16.58 16.58 0.0M
2025-06-25 17.00 17.00 16.37 16.58 0.0M
2025-06-24 16.60 16.60 16.60 16.60 0.0M
2025-06-23 16.76 16.91 16.20 16.20 0.0M
2025-06-20 16.75 16.75 16.28 16.60 0.0M
2025-06-16 17.85 17.85 17.65 17.65 0.0M
2025-06-11 18.24 18.24 18.24 18.24 0.0M
2025-06-10 17.01 19.50 17.01 19.35 0.0M
2025-06-09 19.88 19.88 19.26 19.26 0.0M
2025-06-06 18.48 18.48 18.48 18.48 0.0M
2025-06-05 18.10 18.47 18.10 18.47 0.0M
2025-06-04 18.10 18.10 18.10 18.10 0.0M
2025-06-03 17.06 17.25 17.06 17.25 0.0M
2025-06-02 17.37 17.37 17.37 17.37 0.0M
2025-05-30 17.75 17.75 17.00 17.00 0.0M
2025-05-28 17.04 17.04 16.50 16.50 0.0M
2025-05-27 17.08 17.89 16.70 16.72 0.0M
2025-05-23 17.76 17.76 17.23 17.23 0.0M
2025-05-22 17.54 17.77 17.54 17.77 0.0M
2025-05-21 17.00 17.40 17.00 17.40 0.0M
2025-05-20 16.69 17.00 16.69 17.00 0.0M
2025-05-19 16.77 16.77 16.77 16.77 0.0M
2025-05-16 16.73 17.68 16.63 17.68 0.0M
2025-05-15 17.70 17.70 17.14 17.14 0.1M
2025-05-14 17.16 17.84 16.61 17.84 0.0M
2025-05-13 18.24 18.25 18.24 18.24 0.0M
2025-05-12 18.00 20.20 18.00 18.05 0.0M
2025-05-08 18.05 18.45 18.05 18.22 0.0M
2025-05-07 17.76 17.90 17.40 17.40 0.0M
2025-05-06 17.01 17.53 17.01 17.53 0.0M
2025-05-05 17.50 17.50 16.41 17.10 0.0M
2025-05-02 16.69 16.69 16.30 16.69 0.0M
2025-04-29 16.25 17.05 16.25 16.75 0.0M
2025-04-28 16.50 16.50 16.20 16.20 0.0M
2025-04-24 16.80 17.00 16.25 16.86 0.0M
2025-04-23 16.74 18.22 16.74 17.51 0.0M
2025-04-22 16.95 17.35 15.95 15.95 0.0M
2025-04-21 17.22 17.22 16.10 16.45 0.0M
2025-04-17 17.50 17.50 17.22 17.22 0.1M
2025-04-15 17.50 19.18 17.50 19.10 0.0M
2025-04-14 18.68 20.00 18.65 20.00 0.0M
2025-04-11 17.10 18.42 17.10 17.30 0.0M
2025-04-10 17.30 18.60 17.30 18.06 0.0M
2025-04-09 18.16 19.30 18.06 19.30 0.0M
2025-04-08 17.98 18.50 16.73 17.30 0.0M
2025-04-07 17.60 18.65 16.88 16.88 0.0M
2025-04-04 18.20 19.49 18.20 19.49 0.0M
2025-04-03 19.64 20.00 18.96 19.00 0.0M
2025-04-02 20.95 20.95 19.60 19.95 0.0M
2025-04-01 20.70 20.70 20.70 20.70 0.0M
2025-03-31 20.00 20.17 19.90 20.17 0.0M
2025-03-28 20.75 21.65 20.25 20.54 0.0M
2025-03-27 20.95 22.05 20.41 20.79 0.0M
2025-03-26 20.49 21.85 20.49 21.85 0.0M
2025-03-25 20.95 21.90 20.95 20.95 0.0M
2025-03-24 20.23 21.60 20.23 20.83 0.1M
2025-03-21 20.30 21.10 20.20 20.20 0.0M
2025-03-19 22.31 22.31 21.25 22.00 0.0M
2025-03-18 23.75 23.89 23.40 23.89 0.0M
2025-03-17 22.67 23.48 22.51 23.48 0.0M
2025-03-14 22.50 22.50 22.50 22.50 0.2M
2025-03-13 21.24 21.24 20.49 20.53 0.0M
2025-03-12 20.50 22.00 20.00 22.00 0.0M
2025-03-11 21.19 22.33 21.19 22.33 0.0M
2025-03-10 20.13 22.25 19.99 21.55 0.0M
2025-03-07 22.87 23.67 22.87 23.18 0.0M
2025-03-06 23.75 23.75 22.87 22.87 0.0M
2025-03-05 20.70 22.70 20.70 22.70 0.0M
2025-03-04 20.37 20.37 19.88 20.01 0.0M
2025-03-03 20.81 21.38 20.39 20.75 0.0M
2025-02-28 21.00 21.00 19.85 20.80 0.0M
2025-02-27 22.04 22.04 21.22 21.22 0.0M
2025-02-26 21.74 23.06 21.74 22.13 0.2M
2025-02-25 19.56 20.80 19.56 20.18 0.0M
2025-02-24 22.75 22.75 20.05 20.51 0.0M
2025-02-21 22.30 22.30 21.00 21.08 0.0M
2025-02-20 21.64 21.64 20.96 21.00 0.0M
2025-02-19 21.36 21.36 20.33 21.00 0.0M
2025-02-18 21.80 22.10 21.35 22.10 0.0M
2025-02-14 21.29 21.67 21.29 21.57 0.1M
2025-02-13 20.40 20.53 20.40 20.53 0.0M
2025-02-12 20.20 20.49 19.78 20.21 0.0M
2025-02-11 21.65 21.65 20.05 20.85 0.0M
2025-02-10 20.50 20.95 20.50 20.95 0.0M
2025-02-07 18.30 19.21 17.92 19.21 0.0M
2025-02-06 19.15 19.15 19.15 19.15 0.0M
2025-02-05 19.70 19.70 19.70 19.70 0.0M
2025-02-04 19.00 19.70 18.26 19.70 0.0M
2025-02-03 16.85 18.26 16.85 18.26 0.0M
2025-01-31 20.00 20.00 19.10 19.10 0.0M
2025-01-30 17.65 19.98 17.65 19.98 0.0M
2025-01-29 18.50 19.72 18.50 19.72 0.0M
2025-01-28 18.77 19.00 18.77 19.00 0.0M
2025-01-27 19.58 19.58 19.58 19.58 0.0M
2025-01-24 19.45 19.67 19.45 19.67 0.0M
2025-01-23 19.36 19.50 19.36 19.50 0.1M
2025-01-22 19.05 20.01 19.05 20.01 0.0M
2025-01-21 19.05 19.10 19.05 19.10 0.0M
2025-01-17 18.04 19.40 18.04 19.40 0.0M
2025-01-16 18.95 18.95 17.90 17.90 0.0M
2025-01-15 17.93 19.80 17.93 19.80 0.0M
2025-01-14 18.48 18.55 18.48 18.55 0.0M
2025-01-13 17.55 17.55 17.50 17.50 0.0M
2025-01-10 18.25 18.83 18.25 18.25 0.0M
2025-01-08 18.25 18.25 18.25 18.25 0.0M
2025-01-07 17.85 18.48 17.85 18.48 0.0M
2025-01-06 20.42 20.42 19.58 19.58 0.0M
2025-01-03 19.98 19.98 19.76 19.76 0.0M