Meituan

MPNGY
🏛️ usa →
26.40
Last Update: 2025-09-29
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 58.25 58.71 57.81 57.81 0.0M
2021-12-30 56.71 59.24 56.71 58.79 0.1M
2021-12-29 55.47 55.47 54.20 54.98 0.4M
2021-12-28 57.41 57.49 56.29 56.43 0.1M
2021-12-27 57.70 59.40 57.70 58.35 0.0M
2021-12-23 58.70 58.84 57.47 58.51 0.0M
2021-12-22 57.20 59.52 57.20 59.50 0.1M
2021-12-21 59.00 60.54 58.71 60.41 0.1M
2021-12-20 55.86 56.64 54.60 55.77 0.4M
2021-12-17 56.66 58.62 56.66 58.28 0.1M
2021-12-16 61.73 62.01 59.59 60.20 0.1M
2021-12-15 60.03 61.47 59.97 61.05 0.1M
2021-12-14 62.25 63.29 62.25 63.28 0.1M
2021-12-13 63.08 63.64 61.94 62.85 0.2M
2021-12-10 62.50 63.17 62.12 62.66 0.1M
2021-12-09 63.67 63.67 62.10 62.36 0.2M
2021-12-08 62.05 63.99 62.05 63.40 0.1M
2021-12-07 64.78 64.78 63.00 63.70 0.1M
2021-12-06 57.60 61.55 57.60 61.55 0.1M
2021-12-03 60.92 60.92 57.69 58.50 0.3M
2021-12-02 63.27 63.50 61.25 62.32 0.1M
2021-12-01 62.51 63.43 61.41 61.70 0.1M
2021-11-30 60.01 61.72 60.01 60.75 0.1M
2021-11-29 62.31 62.31 61.63 61.83 0.1M
2021-11-26 66.02 66.02 62.50 64.04 0.3M
2021-11-24 69.23 70.53 68.86 70.16 0.0M
2021-11-23 68.03 68.21 66.59 66.79 0.0M
2021-11-22 69.73 69.87 67.63 68.45 0.1M
2021-11-19 71.50 72.69 71.50 71.60 0.2M
2021-11-18 73.29 73.29 71.28 71.32 0.1M
2021-11-17 74.45 74.45 72.69 73.29 0.1M
2021-11-16 75.55 76.00 74.70 75.43 0.1M
2021-11-15 74.51 74.62 73.41 73.67 0.1M
2021-11-12 73.96 75.26 73.75 75.03 0.0M
2021-11-11 73.13 74.27 73.09 74.18 0.2M
2021-11-10 69.78 71.88 69.78 70.84 0.0M
2021-11-09 69.90 69.90 68.62 69.00 0.0M
2021-11-08 70.36 70.88 70.04 70.88 0.0M
2021-11-05 70.54 70.69 69.16 69.85 0.0M
2021-11-04 73.40 73.45 71.37 71.45 0.2M
2021-11-03 70.72 71.70 70.65 71.70 0.1M
2021-11-02 69.20 69.50 68.35 68.94 0.1M
2021-11-01 68.94 71.99 68.94 71.80 0.1M
2021-10-29 67.00 68.65 67.00 67.95 0.0M
2021-10-28 69.02 70.20 68.92 70.20 0.0M
2021-10-27 68.50 70.16 68.50 69.39 0.1M
2021-10-26 72.75 73.09 70.46 70.80 0.1M
2021-10-25 73.31 73.75 72.80 73.29 0.1M
2021-10-22 75.87 75.87 72.85 73.34 0.0M
2021-10-21 73.84 75.03 73.84 74.50 0.0M
2021-10-20 74.98 76.10 74.98 75.09 0.1M
2021-10-19 72.50 75.77 72.50 75.51 0.1M
2021-10-18 71.00 73.41 71.00 72.86 0.1M
2021-10-15 74.10 74.10 71.52 72.20 0.1M
2021-10-14 70.33 70.98 69.58 70.98 0.1M
2021-10-13 69.29 71.42 69.29 71.14 0.0M
2021-10-12 69.65 69.71 68.62 68.70 0.0M
2021-10-11 71.00 71.25 69.64 69.64 0.1M
2021-10-08 67.59 68.29 67.32 67.82 0.1M
2021-10-07 64.32 67.23 64.30 66.78 0.1M
2021-10-06 58.02 60.32 58.02 60.10 0.0M
2021-10-05 59.42 61.69 59.42 61.57 0.0M
2021-10-04 60.31 60.41 59.14 59.90 0.0M
2021-10-01 64.60 64.60 61.94 63.20 0.0M
2021-09-30 63.88 64.50 63.48 64.27 0.0M
2021-09-29 63.20 63.69 62.18 62.18 0.2M
2021-09-28 64.81 64.82 61.78 62.99 0.1M
2021-09-27 63.11 65.00 63.11 64.81 0.1M
2021-09-24 61.65 62.51 61.65 61.90 0.1M
2021-09-23 62.98 62.98 61.56 62.44 0.1M
2021-09-22 60.65 61.78 60.45 60.99 0.1M
2021-09-21 59.08 59.97 58.82 59.70 0.3M
2021-09-20 59.51 59.98 57.90 58.44 0.1M
2021-09-17 61.76 62.05 60.71 61.40 0.1M
2021-09-16 59.33 60.57 59.26 60.45 0.1M
2021-09-15 60.21 60.46 59.08 60.38 0.1M
2021-09-14 61.86 62.73 61.86 61.99 0.1M
2021-09-13 63.27 64.17 62.95 64.16 0.1M
2021-09-10 65.87 66.20 64.53 64.73 0.1M
2021-09-09 64.19 65.84 64.19 65.28 0.1M
2021-09-08 67.08 67.08 65.47 65.47 0.1M
2021-09-07 66.74 67.40 66.00 66.90 0.1M
2021-09-03 63.51 63.51 62.83 62.87 0.0M
2021-09-02 66.45 66.45 64.07 64.07 0.2M
2021-09-01 65.39 67.45 65.39 67.17 0.1M
2021-08-31 63.66 63.95 63.00 63.92 0.1M
2021-08-30 58.85 62.82 58.85 62.11 0.1M
2021-08-27 57.90 58.02 57.49 57.75 0.0M
2021-08-26 58.73 58.73 58.17 58.21 0.1M
2021-08-25 58.85 58.85 57.81 58.47 0.3M
2021-08-24 57.10 58.94 57.10 58.93 0.2M
2021-08-23 50.89 51.53 50.58 51.50 0.1M
2021-08-20 50.86 51.75 50.24 50.68 0.2M
2021-08-19 52.15 52.49 51.63 51.99 0.2M
2021-08-18 56.21 56.52 55.60 55.90 0.1M
2021-08-17 55.00 55.58 54.36 54.63 0.1M
2021-08-16 56.83 56.86 55.95 56.20 0.0M
2021-08-13 59.99 60.10 59.73 60.10 0.1M
2021-08-12 60.48 60.48 59.77 60.10 0.1M
2021-08-11 60.68 61.56 60.23 60.82 0.0M
2021-08-10 61.45 61.55 60.31 60.70 0.1M
2021-08-09 56.06 58.05 56.06 57.56 0.1M
2021-08-06 55.15 55.55 54.71 55.14 0.1M
2021-08-05 55.04 55.31 54.57 54.97 0.0M
2021-08-04 55.34 55.81 54.64 55.32 0.1M
2021-08-03 55.13 55.13 53.73 53.84 0.1M
2021-08-02 55.52 56.39 55.18 56.10 0.0M
2021-07-30 54.55 55.74 54.30 55.27 0.2M
2021-07-29 60.00 60.00 56.76 57.69 0.2M
2021-07-28 56.07 60.45 55.96 59.60 0.7M
2021-07-27 50.50 52.59 49.91 52.34 0.5M
2021-07-26 61.15 61.25 58.55 58.92 0.2M
2021-07-23 70.00 70.00 67.93 68.37 0.1M
2021-07-22 72.76 72.76 70.91 71.64 0.0M
2021-07-21 70.32 70.38 69.37 70.35 0.1M
2021-07-20 69.85 71.57 69.85 71.37 0.1M
2021-07-19 71.73 71.73 69.87 70.47 0.0M
2021-07-16 74.45 75.00 73.56 73.67 0.1M
2021-07-15 74.68 75.23 73.84 74.45 0.1M
2021-07-14 75.65 75.65 74.35 74.63 0.1M
2021-07-13 75.79 76.86 75.52 75.92 0.1M
2021-07-12 74.47 74.47 73.39 73.67 0.1M
2021-07-09 72.00 74.68 72.00 74.21 0.1M
2021-07-08 69.75 69.75 68.35 68.80 0.1M
2021-07-07 73.39 73.39 72.50 73.00 0.1M