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
2023-12-29 10.07 10.55 10.07 10.34 0.0M
2023-12-28 10.22 10.50 10.22 10.50 0.0M
2023-12-27 9.53 10.05 9.53 10.05 0.0M
2023-12-26 10.10 10.10 9.63 9.82 0.0M
2023-12-22 9.90 10.01 9.70 9.93 0.2M
2023-12-21 9.97 10.63 9.90 10.53 0.1M
2023-12-20 10.07 10.15 9.82 9.94 0.0M
2023-12-19 10.34 10.38 10.07 10.35 0.0M
2023-12-18 10.34 10.66 10.34 10.46 0.0M
2023-12-15 10.57 11.13 10.57 10.86 0.0M
2023-12-14 10.65 10.65 10.57 10.57 0.0M
2023-12-13 10.29 10.60 10.27 10.27 0.2M
2023-12-12 10.60 10.81 10.60 10.66 0.0M
2023-12-11 10.56 10.77 10.56 10.74 0.0M
2023-12-08 10.82 11.00 10.82 11.00 0.0M
2023-12-07 10.85 11.20 10.70 10.99 0.0M
2023-12-06 10.63 11.10 10.63 11.10 0.0M
2023-12-05 10.87 11.00 10.65 10.74 0.0M
2023-12-04 10.73 11.21 10.73 11.13 0.0M
2023-12-01 11.20 11.38 11.16 11.24 0.0M
2023-11-30 11.35 11.60 11.35 11.49 0.0M
2023-11-29 12.06 12.06 11.15 11.56 0.1M
2023-11-28 12.84 12.86 12.20 12.23 0.0M
2023-11-27 13.70 14.03 13.70 13.82 0.0M
2023-11-24 14.05 14.05 14.05 14.05 0.0M
2023-11-22 13.97 14.30 13.96 14.30 0.0M
2023-11-21 14.18 14.23 14.18 14.23 0.0M
2023-11-20 13.55 14.40 13.55 13.91 0.0M
2023-11-17 14.08 14.08 13.78 13.82 0.0M
2023-11-16 13.78 14.30 13.78 14.02 0.0M
2023-11-15 14.15 14.95 14.15 14.19 0.0M
2023-11-14 13.78 14.52 13.78 14.52 0.0M
2023-11-13 13.78 14.64 13.78 14.30 0.0M
2023-11-10 13.64 14.19 13.64 13.78 0.0M
2023-11-09 14.72 14.72 14.44 14.44 0.0M
2023-11-08 14.30 14.69 14.30 14.50 0.0M
2023-11-07 14.95 14.95 14.70 14.83 0.0M
2023-11-06 14.42 15.20 14.42 15.20 0.0M
2023-11-03 13.79 13.85 13.79 13.85 0.0M
2023-11-02 14.03 14.05 13.89 13.89 0.1M
2023-11-01 13.65 13.81 13.58 13.81 0.1M
2023-10-31 14.14 14.27 14.14 14.15 0.0M
2023-10-30 14.79 14.79 14.38 14.38 0.0M
2023-10-27 14.35 14.35 14.20 14.20 0.0M
2023-10-26 14.10 14.38 14.10 14.38 0.0M
2023-10-25 14.40 14.40 14.13 14.13 0.0M
2023-10-24 14.15 14.50 14.15 14.44 0.0M
2023-10-23 13.26 13.79 13.26 13.60 0.0M
2023-10-20 13.44 13.45 13.44 13.45 0.0M
2023-10-19 14.61 14.61 14.21 14.21 0.0M
2023-10-18 14.40 14.40 14.20 14.20 0.0M
2023-10-17 14.70 14.70 14.70 14.70 0.0M
2023-10-16 14.70 14.84 14.60 14.84 0.0M
2023-10-13 14.54 14.72 14.38 14.38 0.0M
2023-10-12 15.38 15.38 14.58 14.62 0.0M
2023-10-11 14.90 15.16 14.74 14.80 0.0M
2023-10-10 14.27 14.66 14.27 14.66 0.0M
2023-10-09 14.14 14.14 13.52 13.96 0.0M
2023-10-06 13.59 14.10 13.59 14.10 0.0M
2023-10-05 13.55 13.56 13.55 13.56 0.0M
2023-10-03 13.93 13.93 13.93 13.93 0.0M
2023-10-02 14.50 14.61 14.25 14.61 0.0M
2023-09-29 14.25 14.25 14.25 14.25 0.0M
2023-09-28 14.00 14.21 14.00 14.21 0.0M
2023-09-27 14.40 14.40 14.40 14.40 0.0M
2023-09-26 14.66 14.66 14.66 14.66 0.0M
2023-09-22 15.46 15.46 15.38 15.38 0.0M
2023-09-21 15.10 15.10 15.10 15.10 0.0M
2023-09-20 14.95 15.32 14.95 15.32 0.0M
2023-09-19 15.28 15.28 15.14 15.14 0.0M
2023-09-18 15.50 15.50 15.50 15.50 0.0M
2023-09-15 15.29 15.80 15.29 15.66 0.0M
2023-09-14 15.55 15.76 15.55 15.76 0.0M
2023-09-13 15.70 15.74 15.70 15.74 0.0M
2023-09-12 15.58 15.88 15.58 15.88 0.0M
2023-09-11 15.48 16.05 15.48 16.05 0.0M
2023-09-08 15.60 15.72 15.60 15.70 0.0M
2023-09-06 16.10 16.62 16.07 16.11 0.0M
2023-09-05 16.70 16.70 16.70 16.70 0.0M
2023-09-01 17.01 17.12 16.81 16.81 0.0M
2023-08-31 15.98 16.38 15.98 16.00 0.0M
2023-08-30 16.87 17.03 16.84 17.00 0.0M
2023-08-29 17.38 17.78 17.03 17.70 0.3M
2023-08-28 17.11 17.11 17.11 17.11 0.0M
2023-08-25 16.53 16.87 16.53 16.87 0.0M
2023-08-24 17.65 17.89 17.50 17.80 0.0M
2023-08-23 16.01 16.81 16.01 16.70 0.0M
2023-08-22 16.15 16.45 16.10 16.45 0.0M
2023-08-21 16.36 16.37 15.95 15.95 0.0M
2023-08-18 15.97 16.40 15.97 16.25 0.0M
2023-08-17 16.65 16.84 16.65 16.84 0.0M
2023-08-16 16.64 16.65 16.64 16.65 0.1M
2023-08-15 16.77 17.00 16.74 17.00 0.0M
2023-08-14 17.16 17.16 16.89 17.05 0.0M
2023-08-11 17.92 17.92 17.04 17.04 0.0M
2023-08-10 18.35 18.35 17.55 17.55 0.0M
2023-08-09 18.00 18.00 17.86 17.93 0.0M
2023-08-08 18.25 18.25 17.45 18.00 0.0M
2023-08-07 18.48 18.48 18.19 18.19 0.0M
2023-08-04 18.60 18.60 18.20 18.20 0.0M
2023-08-03 18.00 18.10 18.00 18.07 0.0M
2023-08-02 17.68 17.75 17.45 17.45 0.0M
2023-08-01 18.11 18.60 17.99 18.60 0.0M
2023-07-31 18.29 18.63 18.29 18.63 0.0M
2023-07-28 18.25 18.75 18.00 18.00 0.0M
2023-07-27 17.39 17.39 17.39 17.39 0.0M
2023-07-26 17.29 17.69 17.29 17.52 0.0M
2023-07-25 17.57 17.57 17.00 17.15 0.0M
2023-07-24 16.10 17.00 16.10 16.69 0.0M
2023-07-21 15.83 16.38 15.83 16.36 0.0M
2023-07-20 16.69 16.69 16.00 16.00 0.0M
2023-07-19 16.15 16.55 16.15 16.35 0.0M
2023-07-18 16.25 16.25 16.21 16.21 0.0M
2023-07-17 17.15 17.15 16.09 16.41 0.0M
2023-07-14 16.61 17.07 16.61 16.61 0.0M
2023-07-13 17.12 17.34 17.12 17.34 0.0M
2023-07-12 16.15 17.00 16.13 16.90 0.0M
2023-07-11 15.33 15.59 15.33 15.57 0.0M
2023-07-10 15.71 15.71 15.19 15.19 0.0M
2023-07-07 15.00 15.76 15.00 15.21 0.0M
2023-07-06 14.85 15.30 14.85 15.28 0.0M
2023-07-05 15.81 15.81 15.81 15.81 0.0M
2023-07-03 15.96 16.11 15.96 16.11 0.0M
2023-06-30 15.85 15.85 15.74 15.74 0.0M
2023-06-29 15.57 15.82 15.57 15.82 0.0M
2023-06-28 15.92 16.14 15.92 16.14 0.0M
2023-06-27 15.77 16.20 15.77 16.10 0.0M
2023-06-26 15.75 15.75 15.56 15.56 0.0M
2023-06-22 16.00 16.10 16.00 16.10 0.0M
2023-06-21 16.37 16.37 16.20 16.20 0.0M
2023-06-20 16.67 16.67 16.35 16.35 0.0M
2023-06-16 17.40 17.40 17.35 17.36 0.0M
2023-06-15 17.26 17.64 17.26 17.57 0.0M
2023-06-14 16.39 16.72 16.38 16.64 0.0M
2023-06-13 16.07 16.29 16.07 16.27 0.0M
2023-06-12 16.18 16.47 16.18 16.36 0.0M
2023-06-09 16.28 16.50 16.28 16.28 0.0M
2023-06-08 15.69 15.69 15.69 15.69 0.0M
2023-06-07 15.28 15.70 15.28 15.46 0.0M
2023-06-06 15.98 15.98 15.41 15.65 0.0M
2023-06-05 15.61 15.61 15.33 15.33 0.0M
2023-06-02 15.70 15.72 15.61 15.61 0.0M
2023-06-01 14.60 14.88 14.50 14.88 0.0M
2023-05-31 13.77 14.25 13.76 13.89 0.0M
2023-05-30 14.94 14.94 14.42 14.51 0.0M
2023-05-26 15.64 16.20 15.64 15.81 0.0M
2023-05-25 16.55 16.65 16.14 16.23 0.0M
2023-05-24 16.66 16.66 16.36 16.36 0.0M
2023-05-23 16.63 16.79 16.63 16.66 0.0M
2023-05-22 16.77 17.23 16.77 17.23 0.0M
2023-05-19 16.48 16.48 16.48 16.48 0.0M
2023-05-18 17.02 17.02 16.63 16.63 0.0M
2023-05-17 16.36 17.11 16.36 17.07 0.0M
2023-05-16 17.45 17.45 17.45 17.45 0.0M
2023-05-15 17.30 17.71 17.30 17.45 0.0M
2023-05-12 16.51 16.80 16.51 16.80 0.0M
2023-05-11 16.46 16.77 16.29 16.65 0.1M
2023-05-10 16.50 16.58 16.50 16.50 0.0M
2023-05-09 16.28 16.59 16.28 16.33 0.0M
2023-05-08 17.03 17.03 17.00 17.00 0.0M
2023-05-05 17.30 17.50 17.09 17.30 0.0M
2023-05-04 16.60 17.09 16.37 16.67 0.0M
2023-05-03 16.50 16.75 16.50 16.64 0.1M
2023-05-02 16.28 16.80 16.28 16.44 0.0M
2023-05-01 16.78 17.00 16.74 16.74 0.0M
2023-04-28 17.02 17.02 17.02 17.02 0.0M
2023-04-27 17.02 17.07 17.00 17.00 0.0M
2023-04-26 16.90 17.06 16.77 17.06 0.0M
2023-04-25 16.31 16.73 16.31 16.50 0.0M
2023-04-24 17.46 17.46 17.37 17.37 0.0M
2023-04-21 17.46 17.48 17.25 17.41 0.0M
2023-04-20 17.50 18.00 17.50 17.66 0.0M
2023-04-19 17.20 17.20 17.18 17.18 0.0M
2023-04-18 17.38 17.38 17.10 17.21 0.0M
2023-04-17 16.68 17.20 16.68 17.11 0.0M
2023-04-14 16.15 16.34 16.15 16.23 0.0M
2023-04-13 16.25 16.80 16.25 16.80 0.0M
2023-04-12 16.80 16.80 16.21 16.24 0.0M
2023-04-11 16.78 17.36 16.78 17.36 0.0M
2023-04-10 17.11 17.11 16.87 17.07 0.0M
2023-04-06 16.65 17.36 16.65 17.09 0.0M
2023-04-05 17.00 17.23 16.86 16.86 0.0M
2023-04-04 16.88 17.10 16.88 17.10 0.1M
2023-04-03 17.36 17.82 17.36 17.75 0.0M
2023-03-31 18.22 18.22 17.86 17.87 0.0M
2023-03-30 18.50 18.60 18.00 18.45 0.0M
2023-03-29 17.76 17.87 17.48 17.48 0.1M
2023-03-28 17.40 17.64 17.34 17.64 0.1M
2023-03-27 16.60 16.89 16.60 16.89 0.0M
2023-03-24 17.59 18.99 17.59 18.00 0.0M
2023-03-23 18.00 18.20 17.81 17.92 0.0M
2023-03-22 16.61 16.61 16.39 16.39 0.0M
2023-03-21 16.75 16.75 16.61 16.64 0.0M
2023-03-20 16.36 16.41 16.36 16.41 0.0M
2023-03-17 16.17 16.17 16.17 16.17 0.0M
2023-03-16 16.06 16.06 16.00 16.00 0.0M
2023-03-14 16.14 16.14 16.14 16.14 0.0M
2023-03-13 15.96 16.40 15.96 16.40 0.0M
2023-03-10 16.00 16.00 16.00 16.00 0.0M
2023-03-09 16.17 16.50 15.90 16.00 0.0M
2023-03-08 16.96 16.96 16.70 16.70 0.0M
2023-03-07 17.27 17.30 17.27 17.30 0.0M
2023-03-06 18.28 18.30 18.12 18.12 0.0M
2023-03-03 18.14 18.14 18.00 18.13 0.0M
2023-03-02 18.16 18.40 18.00 18.31 0.0M
2023-03-01 18.00 18.00 17.82 17.82 0.0M
2023-02-28 17.25 17.63 17.25 17.40 0.0M
2023-02-24 16.80 16.80 16.78 16.78 0.0M
2023-02-23 17.94 17.94 17.43 17.82 0.0M
2023-02-22 17.74 17.74 17.74 17.74 0.0M
2023-02-21 17.99 17.99 17.62 17.75 0.0M
2023-02-17 18.49 18.49 18.35 18.49 0.0M
2023-02-16 18.70 19.06 18.70 19.06 0.0M
2023-02-14 18.49 18.81 18.49 18.61 0.0M
2023-02-13 18.78 19.19 18.78 19.19 0.0M
2023-02-10 19.01 19.01 18.61 18.61 0.0M
2023-02-09 19.22 19.33 19.22 19.33 0.0M
2023-02-08 19.10 19.10 19.10 19.10 0.6M
2023-02-07 20.62 20.67 20.62 20.67 0.0M
2023-02-06 20.63 20.71 20.50 20.71 0.0M
2023-02-03 21.91 21.91 21.45 21.45 0.0M
2023-02-02 22.50 22.70 22.09 22.70 0.7M
2023-02-01 22.74 23.17 22.74 23.00 0.0M
2023-01-31 22.07 22.29 22.07 22.29 0.0M
2023-01-30 22.23 22.23 22.23 22.23 0.0M
2023-01-27 22.17 22.50 22.02 22.25 0.0M
2023-01-26 22.27 22.27 21.74 22.11 0.0M
2023-01-25 22.00 22.14 22.00 22.00 0.0M
2023-01-24 21.95 22.25 21.95 22.25 0.0M
2023-01-23 22.28 22.81 22.28 22.78 0.0M
2023-01-20 22.00 22.35 21.52 22.35 0.0M
2023-01-19 20.55 20.85 20.24 20.24 0.0M
2023-01-18 20.97 20.97 20.50 20.95 0.0M
2023-01-17 21.20 21.20 21.00 21.19 0.0M
2023-01-13 22.03 22.10 21.77 22.10 0.0M
2023-01-12 22.52 22.52 22.10 22.40 0.0M
2023-01-11 22.64 22.79 22.55 22.60 0.1M
2023-01-10 22.88 23.26 22.49 23.26 0.0M
2023-01-09 23.51 23.65 22.85 23.35 0.0M
2023-01-06 24.00 24.04 24.00 24.04 0.0M
2023-01-05 24.50 24.98 24.50 24.98 0.0M
2023-01-04 22.58 24.19 22.58 24.00 0.1M
2023-01-03 22.04 22.86 22.04 22.64 0.0M