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
2022-12-30 21.82 21.95 21.82 21.82 0.0M
2022-12-29 23.47 23.63 23.47 23.63 0.0M
2022-12-28 23.02 23.17 22.81 22.81 0.0M
2022-12-27 22.64 24.36 22.64 24.35 0.1M
2022-12-23 22.80 23.00 22.64 22.79 0.1M
2022-12-22 23.51 23.51 23.50 23.50 0.0M
2022-12-21 22.36 22.96 22.36 22.96 0.0M
2022-12-20 21.80 22.59 21.80 22.39 0.2M
2022-12-19 22.61 22.70 22.50 22.50 0.0M
2022-12-16 22.51 22.51 22.51 22.51 0.0M
2022-12-15 23.60 23.60 22.52 22.57 0.0M
2022-12-14 23.59 23.69 23.30 23.35 0.3M
2022-12-13 23.66 23.66 23.14 23.14 0.4M
2022-12-12 22.19 22.19 21.64 21.65 0.2M
2022-12-09 23.83 23.83 23.64 23.64 0.0M
2022-12-08 22.50 22.96 22.50 22.80 0.0M
2022-12-07 22.01 22.01 21.16 21.95 0.2M
2022-12-06 22.36 22.50 22.36 22.50 0.0M
2022-12-05 21.63 21.63 21.32 21.62 0.2M
2022-12-02 22.00 22.60 21.27 22.50 0.4M
2022-12-01 21.65 21.65 20.97 21.32 1.3M
2022-11-30 20.50 21.79 20.50 21.67 0.0M
2022-11-29 19.60 20.05 19.60 20.00 0.0M
2022-11-28 17.90 18.34 17.78 17.78 0.0M
2022-11-25 17.52 18.00 17.52 18.00 0.1M
2022-11-23 17.37 18.20 17.37 18.20 0.0M
2022-11-18 20.25 20.25 20.01 20.25 0.1M
2022-11-17 19.12 20.46 18.89 18.89 0.0M
2022-11-16 19.50 19.50 19.19 19.19 0.0M
2022-11-15 21.00 21.67 21.00 21.65 0.0M
2022-11-14 20.32 20.32 19.95 19.95 0.0M
2022-11-11 20.00 20.73 20.00 20.50 1.0M
2022-11-10 19.30 19.30 18.89 18.91 0.0M
2022-11-09 17.94 18.29 17.71 18.29 0.0M
2022-11-08 18.37 18.96 18.37 18.96 0.0M
2022-11-07 19.25 19.25 19.25 19.25 0.0M
2022-11-03 18.10 18.54 17.89 18.54 0.0M
2022-11-02 18.19 18.20 17.77 18.03 0.0M
2022-11-01 17.38 17.61 17.38 17.61 0.0M
2022-10-31 15.37 16.20 15.37 16.20 0.0M
2022-10-28 15.53 15.60 15.33 15.60 0.0M
2022-10-27 17.02 17.02 17.02 17.02 0.0M
2022-10-26 16.83 17.53 16.50 16.84 0.1M
2022-10-25 15.16 15.74 15.16 15.74 0.0M
2022-10-24 15.96 15.96 14.51 15.55 0.0M
2022-10-21 18.35 18.35 18.35 18.35 0.2M
2022-10-20 17.95 18.45 17.95 18.25 0.0M
2022-10-19 18.11 18.18 17.65 17.77 0.0M
2022-10-18 19.29 19.29 19.29 19.29 0.0M
2022-10-17 18.56 19.55 18.56 19.44 0.0M
2022-10-14 18.57 18.57 18.57 18.57 0.0M
2022-10-13 18.75 18.75 18.22 18.22 0.0M
2022-10-12 19.08 19.08 18.82 18.82 0.0M
2022-10-11 18.72 19.68 18.72 19.35 0.0M
2022-10-10 20.91 20.91 20.01 20.20 0.0M
2022-10-07 21.67 21.73 21.41 21.41 0.0M
2022-10-05 21.47 22.30 21.47 22.30 0.1M
2022-10-04 21.38 22.31 21.38 21.88 0.0M
2022-10-03 20.26 20.76 20.26 20.46 0.0M
2022-09-30 21.11 21.11 21.10 21.10 0.0M
2022-09-29 21.08 21.73 21.08 21.73 0.0M
2022-09-28 22.10 22.10 21.58 21.58 0.0M
2022-09-27 22.54 22.54 21.40 21.40 0.0M
2022-09-26 21.15 21.45 21.15 21.45 0.0M
2022-09-23 20.00 20.87 20.00 20.01 0.0M
2022-09-22 20.66 20.95 20.66 20.87 0.0M
2022-09-21 21.70 21.70 21.70 21.70 0.0M
2022-09-20 21.89 21.89 21.75 21.75 0.0M
2022-09-19 21.62 21.65 21.62 21.65 0.0M
2022-09-16 21.76 21.91 21.76 21.91 0.0M
2022-09-15 22.47 22.47 22.18 22.18 0.0M
2022-09-14 22.14 22.14 22.14 22.14 0.0M
2022-09-13 21.83 22.06 21.83 21.94 0.0M
2022-09-12 22.55 22.94 22.55 22.94 0.0M
2022-09-09 22.09 22.70 22.09 22.58 0.1M
2022-09-07 22.00 22.00 22.00 22.00 0.0M
2022-09-06 22.00 22.00 21.44 21.58 0.4M
2022-09-02 22.60 22.60 22.08 22.08 0.0M
2022-09-01 22.66 22.93 22.66 22.93 0.0M
2022-08-31 24.00 24.09 23.83 23.83 0.0M
2022-08-30 22.72 23.58 22.54 22.54 0.0M
2022-08-29 24.00 24.00 24.00 24.00 0.0M
2022-08-26 24.00 24.40 24.00 24.40 0.0M
2022-08-25 22.80 23.25 22.75 23.25 0.0M
2022-08-24 21.28 21.78 21.28 21.28 0.0M
2022-08-23 21.40 21.48 21.20 21.20 0.0M
2022-08-22 21.45 21.45 21.45 21.45 0.0M
2022-08-17 22.02 22.02 21.49 21.87 0.0M
2022-08-16 21.39 21.54 21.23 21.30 0.0M
2022-08-15 22.90 23.03 22.80 23.00 0.0M
2022-08-12 22.46 22.75 22.46 22.75 0.0M
2022-08-11 22.75 23.01 22.27 22.52 0.0M
2022-08-10 21.64 22.10 21.59 21.97 0.1M
2022-08-09 22.32 22.32 22.05 22.32 0.0M
2022-08-08 22.89 22.89 22.51 22.62 0.0M
2022-08-05 23.03 23.15 22.72 23.03 0.0M
2022-08-04 23.32 23.38 23.32 23.38 0.0M
2022-08-03 22.55 22.56 22.55 22.56 0.0M
2022-08-02 22.34 22.88 22.30 22.88 0.0M
2022-08-01 22.61 22.61 22.61 22.61 0.0M
2022-07-29 22.38 22.50 22.38 22.50 0.0M
2022-07-28 23.21 23.50 23.21 23.50 0.0M
2022-07-27 24.05 24.05 23.82 24.00 0.0M
2022-07-25 23.69 24.05 23.62 24.05 0.0M
2022-07-22 24.00 24.11 24.00 24.11 0.0M
2022-07-21 24.27 24.27 24.00 24.00 0.3M
2022-07-20 24.52 24.52 24.52 24.52 0.0M
2022-07-19 23.53 24.34 23.53 24.34 0.3M
2022-07-18 23.39 24.00 23.39 24.00 0.0M
2022-07-15 22.22 22.52 22.22 22.52 0.0M
2022-07-14 22.65 22.76 22.64 22.64 0.0M
2022-07-13 22.55 23.24 22.55 23.24 0.0M
2022-07-11 23.14 23.14 22.76 22.76 0.0M
2022-07-08 23.70 25.00 23.70 24.77 0.0M
2022-07-07 25.00 25.10 25.00 25.10 0.0M
2022-07-06 24.56 24.56 24.38 24.38 0.0M
2022-07-05 24.54 25.19 24.54 25.19 0.0M
2022-07-01 25.05 25.05 24.51 24.51 0.0M
2022-06-30 24.25 24.92 24.25 24.92 0.0M
2022-06-29 25.80 26.01 25.80 26.01 0.0M
2022-06-28 26.45 26.45 26.45 26.45 0.0M
2022-06-27 25.65 26.16 25.65 26.16 0.0M
2022-06-24 25.00 25.19 24.58 25.03 0.0M
2022-06-23 24.42 25.03 24.13 25.03 0.0M
2022-06-22 23.78 24.77 23.78 24.60 0.1M
2022-06-21 25.60 25.64 25.18 25.18 0.1M
2022-06-17 26.30 26.30 24.83 25.30 0.2M
2022-06-15 24.90 25.25 24.90 25.25 0.0M
2022-06-14 24.24 25.06 24.24 24.40 0.0M
2022-06-13 23.61 23.61 22.62 23.02 0.0M
2022-06-10 24.80 24.80 24.80 24.80 0.0M
2022-06-09 25.96 25.96 24.74 24.74 0.0M
2022-06-08 26.78 26.78 26.14 26.75 0.0M
2022-06-07 25.38 26.14 25.38 26.14 0.1M
2022-06-06 25.18 25.86 25.05 25.46 0.0M
2022-06-03 23.83 24.60 23.25 23.67 0.0M
2022-06-02 23.49 25.00 23.25 24.70 0.1M
2022-06-01 23.63 23.63 22.65 22.65 0.0M
2022-05-31 23.58 24.00 23.29 23.64 0.7M
2022-05-27 20.61 20.74 20.61 20.74 0.0M
2022-05-26 20.14 21.29 20.14 20.77 0.0M
2022-05-25 20.34 20.34 20.28 20.28 0.0M
2022-05-24 20.10 20.10 19.50 19.70 0.0M
2022-05-20 22.27 22.27 21.25 21.25 0.0M
2022-05-19 20.91 22.00 20.91 22.00 0.0M
2022-05-18 21.62 21.62 21.16 21.16 0.0M
2022-05-17 22.23 22.51 21.66 21.66 0.0M
2022-05-16 21.00 21.29 20.86 20.86 0.0M
2022-05-13 21.58 21.83 21.25 21.83 0.0M
2022-05-12 19.27 20.15 19.27 19.85 0.1M
2022-05-11 20.40 20.47 19.65 19.65 0.1M
2022-05-10 18.70 19.50 18.58 19.50 0.3M
2022-05-09 19.27 19.27 18.29 18.40 0.0M
2022-05-06 19.67 19.88 19.48 19.48 0.0M
2022-05-05 20.52 20.64 19.80 19.80 0.1M
2022-05-04 20.67 21.73 20.48 21.46 0.2M
2022-05-03 21.99 22.05 21.60 21.85 0.3M
2022-05-02 21.82 21.82 20.79 21.12 0.0M
2022-04-29 21.12 21.82 21.12 21.35 0.1M
2022-04-28 18.47 18.69 18.47 18.69 0.0M
2022-04-27 19.09 19.31 18.53 19.31 0.2M
2022-04-26 18.30 18.30 17.97 18.05 0.3M
2022-04-25 17.19 17.19 17.19 17.19 0.0M
2022-04-22 18.11 18.36 17.91 18.07 0.0M
2022-04-21 17.11 18.06 16.78 16.78 0.0M
2022-04-20 18.00 18.41 17.89 17.89 0.3M
2022-04-19 18.31 18.70 18.22 18.70 1.8M
2022-04-18 19.07 19.11 18.67 18.80 0.0M
2022-04-14 19.56 19.75 19.37 19.75 0.1M
2022-04-13 18.96 20.01 18.96 19.85 0.1M
2022-04-12 19.26 19.65 19.26 19.41 0.1M
2022-04-11 18.50 19.18 18.50 19.00 0.0M
2022-04-08 19.24 20.00 19.24 19.68 0.4M
2022-04-07 20.50 20.50 19.75 19.95 1.5M
2022-04-06 20.11 20.19 19.78 19.78 1.6M
2022-04-05 20.73 21.34 20.73 20.74 0.0M
2022-04-04 20.56 21.56 20.56 21.47 1.3M
2022-04-01 20.60 20.66 20.10 20.50 3.1M
2022-03-31 19.38 19.97 19.20 19.20 0.0M
2022-03-30 21.00 21.00 20.45 20.45 0.0M
2022-03-29 19.96 21.15 19.96 20.82 0.0M
2022-03-28 18.73 19.58 18.73 19.10 0.0M
2022-03-25 17.91 18.30 16.61 18.16 0.0M
2022-03-24 19.00 19.00 18.22 18.59 0.0M
2022-03-23 19.24 20.50 19.24 19.90 0.0M
2022-03-22 19.88 20.27 19.66 19.67 0.0M
2022-03-21 18.90 19.04 18.13 18.63 0.0M
2022-03-18 20.04 21.45 20.00 21.45 0.2M
2022-03-17 20.55 20.55 18.40 19.00 0.0M
2022-03-16 17.61 21.00 17.61 21.00 0.1M
2022-03-15 13.69 14.98 13.37 14.94 0.1M
2022-03-14 14.81 14.81 13.33 13.39 0.1M
2022-03-11 17.50 17.50 15.91 15.91 0.1M
2022-03-10 18.20 18.20 17.25 17.57 0.0M
2022-03-09 18.65 19.81 18.65 19.60 0.3M
2022-03-08 18.50 19.20 17.65 17.65 0.0M
2022-03-07 19.42 19.42 18.33 18.39 0.1M
2022-03-04 21.00 21.00 20.40 20.70 0.1M
2022-03-03 22.43 22.43 21.25 21.29 0.1M
2022-03-02 22.35 22.66 22.10 22.32 0.0M
2022-03-01 22.00 22.20 21.60 21.60 0.0M
2022-02-28 21.62 22.10 21.62 21.78 0.0M
2022-02-25 22.00 22.34 22.00 22.34 0.0M
2022-02-24 21.46 22.40 21.46 22.40 0.1M
2022-02-23 22.42 22.53 21.85 22.06 0.0M
2022-02-22 21.58 22.78 21.58 21.99 0.1M
2022-02-18 24.86 24.86 23.58 23.70 0.1M
2022-02-16 28.31 28.42 28.10 28.22 0.0M
2022-02-15 27.40 28.41 27.40 28.41 0.0M
2022-02-14 27.65 28.36 27.55 27.88 0.2M
2022-02-11 28.84 28.84 28.34 28.50 0.0M
2022-02-10 29.84 29.84 29.55 29.83 0.0M
2022-02-09 29.11 30.10 29.11 30.10 0.0M
2022-02-08 28.55 29.20 28.00 29.20 0.0M
2022-02-07 29.40 29.40 29.40 29.40 0.0M
2022-02-04 28.64 28.64 28.64 28.64 0.0M
2022-02-03 29.21 29.47 28.59 28.98 0.0M
2022-02-02 29.50 29.89 29.00 29.45 0.0M
2022-02-01 29.67 30.06 29.55 29.78 0.0M
2022-01-31 28.63 29.73 28.39 29.40 0.0M
2022-01-28 26.20 26.61 26.20 26.27 0.0M
2022-01-27 26.89 27.28 26.80 27.28 0.0M
2022-01-26 29.05 29.05 28.29 28.29 0.0M
2022-01-25 28.53 29.00 28.53 28.84 0.0M
2022-01-24 28.92 29.14 28.00 28.00 0.0M
2022-01-21 30.09 30.24 29.42 29.65 0.1M
2022-01-20 29.78 31.07 29.78 30.73 0.0M
2022-01-19 27.47 28.28 27.47 27.93 0.0M
2022-01-18 26.72 27.88 26.72 27.85 0.0M
2022-01-14 27.95 28.45 27.92 28.00 0.0M
2022-01-13 29.97 29.97 28.32 28.32 0.0M
2022-01-12 29.35 29.36 28.92 29.36 0.0M
2022-01-11 26.57 27.50 26.57 27.35 0.0M
2022-01-10 26.32 26.32 25.95 25.95 0.0M
2022-01-07 26.48 26.63 26.35 26.52 0.0M
2022-01-06 26.22 26.48 25.60 26.48 0.2M
2022-01-05 24.27 25.88 24.27 25.20 0.0M
2022-01-04 27.49 27.49 26.75 27.20 0.0M
2022-01-03 28.00 28.91 27.87 28.56 0.0M