Meituan

3690
🏛️ usa →
13.25
Last Update: 2025-10-01
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
2021-12-31 28.37 29.30 28.37 28.76 0.0M
2021-12-30 28.88 29.76 27.58 29.30 0.1M
2021-12-29 27.65 27.65 27.04 27.57 0.0M
2021-12-28 28.80 28.80 28.15 28.27 0.0M
2021-12-27 29.91 29.91 28.75 29.25 0.0M
2021-12-23 28.12 29.25 28.12 28.70 0.0M
2021-12-22 29.22 29.65 29.15 29.20 0.1M
2021-12-21 28.47 30.17 28.47 30.00 0.1M
2021-12-20 28.10 28.61 27.20 27.60 0.3M
2021-12-17 29.00 29.71 28.50 29.34 0.0M
2021-12-16 30.15 30.75 29.73 30.11 0.8M
2021-12-15 29.99 30.80 29.99 30.80 1.3M
2021-12-14 30.43 31.70 30.43 31.55 1.3M
2021-12-13 31.54 31.77 30.95 31.45 2.7M
2021-12-10 30.31 31.27 30.31 31.25 2.2M
2021-12-09 31.59 31.59 31.05 31.05 1.4M
2021-12-08 31.80 31.84 31.65 31.65 0.0M
2021-12-07 31.57 31.70 31.43 31.70 0.0M
2021-12-06 29.00 30.65 28.93 30.64 0.1M
2021-12-03 30.50 31.03 28.50 29.25 0.0M
2021-12-02 31.30 31.72 30.60 31.00 0.0M
2021-12-01 31.00 31.75 30.76 30.80 0.0M
2021-11-30 30.35 30.65 30.00 30.43 0.0M
2021-11-29 32.00 32.00 30.92 30.98 0.0M
2021-11-26 33.58 33.58 31.31 31.40 0.0M
2021-11-24 34.52 35.37 34.52 35.37 0.0M
2021-11-23 34.27 34.27 33.50 33.58 0.0M
2021-11-22 35.80 35.80 33.80 34.20 0.0M
2021-11-19 36.33 36.97 35.80 35.80 0.0M
2021-11-18 36.11 36.65 35.73 35.85 0.0M
2021-11-17 37.18 37.45 36.22 36.22 0.0M
2021-11-16 37.05 38.00 37.05 37.78 0.2M
2021-11-15 37.66 37.66 37.00 37.23 0.0M
2021-11-12 36.61 37.50 36.61 37.50 0.2M
2021-11-11 35.11 37.07 35.11 37.07 0.2M
2021-11-10 36.19 36.19 34.99 34.99 0.0M
2021-11-09 34.66 35.05 34.66 35.05 0.0M
2021-11-08 34.66 35.42 34.63 35.42 0.0M
2021-11-05 36.00 36.00 34.15 34.15 0.0M
2021-11-04 37.51 37.51 35.65 36.05 0.0M
2021-11-03 35.87 35.87 35.14 35.75 0.1M
2021-11-02 34.50 34.50 34.13 34.40 0.2M
2021-11-01 35.26 35.95 35.26 35.72 0.3M
2021-10-29 34.62 34.62 34.00 34.04 0.0M
2021-10-28 34.45 35.30 34.28 35.12 0.0M
2021-10-27 34.90 34.90 34.07 34.07 0.0M
2021-10-26 36.01 36.53 35.23 35.38 0.1M
2021-10-25 37.05 37.05 36.69 36.98 0.0M
2021-10-22 37.08 37.45 36.46 36.50 0.0M
2021-10-21 38.25 38.25 35.91 37.40 0.0M
2021-10-20 39.05 39.05 37.55 37.63 0.1M
2021-10-19 36.53 37.77 36.40 37.77 0.0M
2021-10-18 37.15 37.15 35.84 36.36 0.2M
2021-10-15 34.87 36.15 34.87 35.95 1.1M
2021-10-14 34.99 35.25 34.69 35.25 0.0M
2021-10-13 34.48 35.85 34.48 35.85 0.0M
2021-10-12 35.32 35.32 34.33 34.33 0.0M
2021-10-11 35.00 35.91 34.87 34.87 0.7M
2021-10-08 33.75 34.19 33.35 34.05 0.5M
2021-10-07 31.72 33.37 31.72 32.56 0.0M
2021-10-06 28.92 30.10 28.90 30.10 0.0M
2021-10-05 29.09 30.69 29.09 30.30 0.5M
2021-10-04 30.01 30.50 29.50 29.50 0.1M
2021-10-01 31.00 32.04 30.80 30.80 0.0M
2021-09-30 31.20 32.15 31.20 31.73 0.8M
2021-09-29 30.98 31.99 30.98 31.10 0.5M
2021-09-28 31.72 31.88 30.80 31.20 0.0M
2021-09-27 32.10 32.44 31.41 32.32 0.0M
2021-09-24 31.45 31.45 30.88 30.89 1.2M
2021-09-23 30.10 31.45 30.10 31.34 0.4M
2021-09-22 30.00 30.89 30.00 30.40 0.0M
2021-09-21 29.58 29.99 29.16 29.73 0.0M
2021-09-20 30.25 30.97 29.00 29.06 0.4M
2021-09-17 30.45 31.50 30.37 31.13 0.0M
2021-09-16 29.25 30.27 29.25 29.93 0.0M
2021-09-15 29.87 30.21 29.60 30.21 0.0M
2021-09-14 31.66 31.66 31.00 31.00 0.0M
2021-09-13 31.60 32.08 31.60 31.95 0.0M
2021-09-10 32.88 33.02 32.25 32.50 0.0M
2021-09-09 32.78 32.97 32.47 32.97 0.1M
2021-09-08 33.17 33.17 32.88 33.12 0.0M
2021-09-07 32.95 33.64 32.95 33.45 0.1M
2021-09-03 32.05 32.05 31.31 31.40 0.1M
2021-09-02 32.00 33.00 32.00 32.43 0.0M
2021-09-01 32.05 33.78 32.05 33.63 0.1M
2021-08-31 31.50 32.00 31.49 31.90 0.6M
2021-08-30 30.11 31.32 28.99 31.32 0.0M
2021-08-27 28.09 29.00 28.09 28.85 0.0M
2021-08-26 28.45 29.40 28.45 29.01 0.0M
2021-08-25 30.16 30.16 28.90 29.00 0.0M
2021-08-24 27.95 29.40 27.95 29.40 0.1M
2021-08-23 25.40 25.65 25.20 25.56 0.0M
2021-08-20 25.55 25.84 25.00 25.44 0.1M
2021-08-19 26.20 26.55 25.80 25.90 0.1M
2021-08-18 28.02 28.26 27.80 28.06 0.0M
2021-08-17 27.65 28.00 27.24 27.28 0.1M
2021-08-16 28.02 28.31 28.02 28.13 0.1M
2021-08-13 30.00 30.23 29.85 30.06 0.0M
2021-08-12 31.22 31.22 29.91 30.07 0.9M
2021-08-11 31.57 31.57 30.11 30.46 0.4M
2021-08-10 30.40 30.98 30.12 30.32 0.4M
2021-08-09 28.54 28.96 28.35 28.88 0.4M
2021-08-06 27.88 27.88 27.23 27.50 0.1M
2021-08-05 26.90 27.65 26.90 27.45 0.0M
2021-08-04 27.02 27.79 27.02 27.65 0.0M
2021-08-03 27.89 27.89 26.77 26.95 0.0M
2021-08-02 27.45 28.21 27.45 28.21 0.1M
2021-07-30 27.80 28.10 27.50 27.73 0.8M
2021-07-29 30.40 30.40 28.36 28.90 1.3M
2021-07-28 26.38 30.08 26.38 30.07 1.4M
2021-07-27 25.11 26.00 24.80 26.00 0.1M
2021-07-26 31.13 31.31 29.33 29.38 0.1M
2021-07-23 35.00 35.00 33.98 34.38 0.0M
2021-07-22 34.74 35.73 34.74 35.68 0.0M
2021-07-21 33.63 35.19 33.63 35.19 0.0M
2021-07-20 35.20 35.50 35.20 35.50 0.0M
2021-07-19 35.00 35.93 35.00 35.47 0.0M
2021-07-16 36.91 37.00 36.87 37.00 0.0M
2021-07-15 37.00 37.35 36.72 37.25 0.1M
2021-07-14 37.55 37.55 37.13 37.13 0.0M
2021-07-13 37.10 38.10 36.87 37.55 0.0M
2021-07-12 36.09 37.03 36.06 36.72 0.0M
2021-07-09 35.96 37.00 35.65 36.05 0.0M
2021-07-08 35.41 35.41 33.28 34.20 0.0M
2021-07-07 37.00 37.00 36.30 36.60 0.0M
2021-07-06 37.91 37.91 37.00 37.17 0.0M
2021-07-02 40.47 40.47 38.80 39.25 0.0M
2021-07-01 41.10 41.10 40.63 40.79 0.0M
2021-06-30 41.90 41.90 41.10 41.10 0.0M
2021-06-29 41.25 42.08 41.25 42.00 0.1M
2021-06-28 42.05 42.70 42.00 42.70 0.0M
2021-06-25 43.00 43.00 42.31 42.58 0.0M
2021-06-24 40.38 41.00 40.38 40.76 0.0M
2021-06-23 39.98 39.98 39.59 39.69 0.0M
2021-06-22 38.60 38.60 37.49 37.90 0.0M
2021-06-21 39.34 39.34 38.66 38.91 0.0M
2021-06-18 38.53 38.80 38.12 38.58 0.0M
2021-06-17 36.75 38.09 36.75 38.09 0.0M
2021-06-16 37.27 37.46 37.00 37.41 0.0M
2021-06-15 39.38 39.57 38.88 38.91 0.0M
2021-06-14 39.50 39.98 39.50 39.86 0.0M
2021-06-11 39.00 39.99 39.00 39.18 0.0M
2021-06-10 38.50 38.96 38.50 38.86 0.0M
2021-06-09 36.69 38.00 36.69 37.75 0.0M
2021-06-08 38.34 38.46 38.26 38.38 0.0M
2021-06-07 40.06 40.06 38.53 38.70 0.0M
2021-06-04 40.33 40.33 39.18 39.32 0.0M
2021-06-03 40.25 40.25 39.02 39.50 0.0M
2021-06-02 40.50 40.53 40.00 40.18 0.1M
2021-06-01 40.60 41.63 39.75 40.36 0.2M
2021-05-28 34.25 35.00 34.25 34.63 0.0M
2021-05-27 35.50 35.58 35.01 35.30 0.0M
2021-05-26 35.34 36.11 35.34 35.85 0.0M
2021-05-25 34.51 35.52 34.51 35.26 0.0M
2021-05-24 34.36 35.46 34.36 35.02 0.0M
2021-05-21 35.46 35.82 34.91 35.30 0.1M
2021-05-20 35.35 35.94 34.83 35.79 0.1M
2021-05-19 32.30 33.95 32.30 33.67 0.0M
2021-05-18 34.10 34.52 33.38 33.68 0.1M
2021-05-17 32.42 32.96 32.36 32.94 0.0M
2021-05-14 32.00 32.42 31.36 32.42 0.1M
2021-05-13 32.15 32.90 32.12 32.53 0.0M
2021-05-12 31.90 32.82 31.90 32.12 0.0M
2021-05-11 31.13 32.67 31.13 32.58 0.3M
2021-05-10 35.01 35.01 32.78 32.84 0.4M
2021-05-07 37.06 37.13 36.71 36.84 0.1M
2021-05-06 35.69 37.62 35.69 36.58 0.1M
2021-05-05 37.00 37.30 36.75 37.00 0.2M
2021-05-04 38.13 38.13 36.63 36.82 0.5M
2021-05-03 38.10 38.13 37.77 38.13 0.0M
2021-04-30 38.99 38.99 37.90 38.09 0.0M
2021-04-29 39.52 39.52 38.98 39.25 0.0M
2021-04-28 39.27 40.35 39.27 40.03 0.1M
2021-04-27 38.92 40.50 38.92 40.38 0.0M
2021-04-26 40.41 40.41 37.30 37.63 0.0M
2021-04-23 38.54 40.15 38.54 40.15 0.0M
2021-04-22 37.58 38.20 37.37 38.04 0.1M
2021-04-21 37.41 37.41 35.88 37.08 0.1M
2021-04-20 38.73 38.73 37.05 37.32 0.0M
2021-04-19 36.20 37.60 35.75 36.20 0.0M
2021-04-16 37.59 37.94 37.10 37.45 0.0M
2021-04-15 36.90 37.24 36.85 37.00 0.0M
2021-04-14 36.22 37.41 36.22 36.92 0.0M
2021-04-13 35.99 37.07 35.89 36.90 0.1M
2021-04-12 37.15 39.00 37.15 38.22 0.1M
2021-04-09 40.59 40.59 39.96 40.39 0.0M
2021-04-08 41.01 41.63 40.21 41.50 0.0M
2021-04-07 41.58 41.58 39.81 40.64 0.1M
2021-04-06 41.40 42.54 41.26 42.54 0.0M
2021-04-05 42.34 42.35 41.43 41.77 0.0M
2021-04-01 42.22 42.90 41.16 42.34 0.0M
2021-03-31 38.25 39.13 38.25 39.12 0.0M
2021-03-30 36.43 38.25 36.43 38.25 0.0M
2021-03-29 35.00 37.25 35.00 36.42 0.0M
2021-03-26 37.59 39.30 37.59 38.45 0.0M
2021-03-25 37.35 37.35 36.50 37.13 0.4M
2021-03-24 38.26 38.26 36.50 36.85 0.0M
2021-03-23 40.19 40.19 39.02 39.14 0.0M
2021-03-22 41.59 42.68 41.05 41.53 0.1M
2021-03-19 42.25 43.15 41.80 43.15 0.0M
2021-03-18 43.44 43.44 42.41 42.42 0.0M
2021-03-17 40.57 42.90 40.57 42.40 0.1M
2021-03-16 43.72 43.72 41.50 42.90 0.0M
2021-03-15 41.60 41.63 40.80 41.50 0.1M
2021-03-12 44.24 44.24 41.55 42.95 0.0M
2021-03-11 44.00 45.20 44.00 45.09 0.1M
2021-03-10 41.34 41.94 40.70 41.25 0.1M
2021-03-09 37.74 41.95 37.74 41.95 0.1M
2021-03-08 41.19 41.42 39.35 39.35 0.0M
2021-03-05 43.59 44.00 42.23 43.44 0.0M
2021-03-04 44.97 45.00 42.37 43.45 0.1M
2021-03-03 49.08 49.08 46.07 46.50 0.1M
2021-03-02 46.93 48.39 46.40 46.60 0.7M
2021-03-01 46.58 48.49 46.58 48.46 0.2M
2021-02-26 45.41 46.10 43.39 46.10 0.3M
2021-02-25 49.40 49.40 46.57 46.59 0.0M
2021-02-24 47.51 47.63 46.40 47.61 0.1M
2021-02-23 51.18 51.18 48.59 50.91 0.0M
2021-02-22 53.24 53.24 50.00 50.98 0.0M
2021-02-19 55.12 55.18 54.00 55.01 0.0M
2021-02-18 55.49 58.84 54.40 55.23 0.1M
2021-02-17 56.95 58.30 56.95 57.96 0.0M
2021-02-16 57.50 57.50 56.30 56.73 0.9M
2021-02-12 59.24 59.24 55.64 57.71 0.0M
2021-02-11 57.39 58.10 57.39 58.01 0.8M
2021-02-10 54.77 57.49 54.77 55.39 0.5M
2021-02-09 54.64 54.64 52.70 53.60 0.0M
2021-02-08 52.48 53.00 52.48 52.85 0.0M
2021-02-05 53.46 53.46 51.70 51.71 0.0M
2021-02-04 53.24 53.24 49.99 51.49 0.0M
2021-02-03 53.69 53.69 52.78 52.90 0.0M
2021-02-02 52.77 52.77 50.61 50.85 0.0M
2021-02-01 48.85 51.00 48.85 50.40 0.0M
2021-01-29 47.10 47.10 45.71 46.26 0.0M
2021-01-28 46.34 47.10 44.26 47.06 0.0M
2021-01-27 46.37 47.43 45.31 46.00 0.0M
2021-01-26 49.40 50.55 48.78 49.37 0.1M
2021-01-25 53.20 53.20 49.78 51.15 0.1M
2021-01-22 50.00 50.00 48.00 49.40 0.2M
2021-01-21 49.19 49.19 47.73 48.13 0.1M
2021-01-20 47.86 48.78 47.32 47.72 0.2M
2021-01-19 42.45 44.34 42.45 44.30 0.1M
2021-01-15 39.59 39.90 38.34 39.36 0.0M
2021-01-14 39.98 40.83 39.98 40.21 0.5M
2021-01-13 38.50 38.75 37.94 38.45 0.6M
2021-01-12 38.59 40.35 38.00 38.80 0.5M
2021-01-11 40.32 40.58 39.35 39.64 0.7M
2021-01-08 41.74 42.25 40.02 41.75 0.3M
2021-01-07 39.66 39.75 39.25 39.63 0.6M
2021-01-06 39.82 40.00 39.08 39.32 0.1M
2021-01-05 37.25 38.86 37.25 38.86 0.1M
2021-01-04 38.78 38.78 37.00 37.24 0.0M