曼联

MANU
🏛️ 美国 →
15.14
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 14.31 14.35 14.08 14.24 0.4M
2021-12-30 14.18 14.43 14.18 14.26 0.3M
2021-12-29 14.40 14.41 14.18 14.23 0.4M
2021-12-28 14.48 14.67 14.40 14.43 0.3M
2021-12-27 14.30 14.44 14.12 14.41 0.4M
2021-12-23 14.05 14.33 14.02 14.23 0.3M
2021-12-22 14.10 14.14 13.96 14.02 0.2M
2021-12-21 14.12 14.31 14.00 14.08 0.3M
2021-12-20 13.90 14.02 13.75 13.98 0.6M
2021-12-17 13.96 14.03 13.81 13.98 0.5M
2021-12-16 14.04 14.24 13.89 13.92 0.7M
2021-12-15 14.18 14.21 13.88 14.02 0.6M
2021-12-14 14.43 14.46 14.10 14.23 0.4M
2021-12-13 14.82 14.82 14.32 14.44 0.4M
2021-12-10 14.95 15.00 14.69 14.75 0.3M
2021-12-09 15.16 15.27 14.76 15.01 0.4M
2021-12-08 15.36 15.43 15.13 15.21 0.3M
2021-12-07 15.13 15.44 15.06 15.33 0.3M
2021-12-06 14.97 15.25 14.92 15.02 0.4M
2021-12-03 14.94 15.06 14.71 14.92 0.4M
2021-12-02 14.97 15.17 14.84 14.92 0.5M
2021-12-01 15.41 15.63 14.67 14.86 0.7M
2021-11-30 15.25 15.56 14.94 15.41 3.2M
2021-11-29 15.61 15.66 15.24 15.45 0.7M
2021-11-26 15.14 15.66 15.11 15.49 0.6M
2021-11-24 15.61 15.71 15.38 15.43 0.7M
2021-11-23 16.00 16.47 15.60 15.69 1.2M
2021-11-22 15.73 15.88 15.47 15.52 0.9M
2021-11-19 15.74 15.83 15.52 15.60 0.2M
2021-11-18 15.66 15.99 15.57 15.73 1.0M
2021-11-17 15.88 16.01 15.62 15.92 0.5M
2021-11-16 16.06 16.07 15.73 15.90 1.2M
2021-11-15 16.09 16.22 16.00 16.02 0.3M
2021-11-12 16.23 16.23 15.93 16.02 0.2M
2021-11-11 16.13 16.24 15.91 16.21 0.3M
2021-11-10 16.41 16.42 16.10 16.13 0.2M
2021-11-09 16.21 16.45 16.02 16.43 0.4M
2021-11-08 16.33 16.50 16.25 16.42 0.2M
2021-11-05 16.36 16.52 16.17 16.34 0.5M
2021-11-04 15.91 16.11 15.86 15.99 0.4M
2021-11-03 16.07 16.09 15.75 15.97 0.3M
2021-11-02 16.61 16.61 16.09 16.19 0.4M
2021-11-01 16.35 16.61 16.35 16.60 0.2M
2021-10-29 16.25 16.37 16.20 16.29 0.2M
2021-10-28 16.16 16.41 16.13 16.30 0.2M
2021-10-27 16.15 16.25 16.06 16.25 0.3M
2021-10-26 16.21 16.29 16.07 16.21 0.3M
2021-10-25 16.06 16.16 15.83 16.08 0.7M
2021-10-22 16.31 16.37 16.06 16.20 0.2M
2021-10-21 16.64 16.75 16.33 16.40 0.2M
2021-10-20 16.47 16.67 16.43 16.57 0.3M
2021-10-19 16.75 16.75 16.44 16.57 0.5M
2021-10-18 16.50 16.68 16.38 16.63 0.4M
2021-10-15 16.47 16.64 16.43 16.61 0.4M
2021-10-14 16.59 16.65 16.34 16.51 0.2M
2021-10-13 16.61 16.67 16.31 16.45 0.5M
2021-10-12 16.03 16.50 15.93 16.48 0.9M
2021-10-11 16.27 16.69 16.03 16.06 1.1M
2021-10-08 16.94 17.05 16.44 16.47 0.9M
2021-10-07 17.15 17.15 16.85 16.89 1.2M
2021-10-06 17.22 17.36 16.57 16.94 4.1M
2021-10-05 19.65 19.80 19.51 19.62 0.1M
2021-10-04 19.97 19.98 19.61 19.67 0.1M
2021-10-01 19.46 20.08 19.46 19.98 0.2M
2021-09-30 19.77 19.82 19.32 19.37 0.2M
2021-09-29 19.73 19.82 19.23 19.63 0.2M
2021-09-28 19.86 20.26 19.65 19.68 0.4M
2021-09-27 19.79 20.86 19.70 20.50 0.8M
2021-09-24 19.38 20.13 19.24 19.97 0.5M
2021-09-23 18.53 19.49 18.53 19.38 0.4M
2021-09-22 18.30 18.57 18.25 18.47 0.2M
2021-09-21 17.84 18.36 17.72 18.14 0.4M
2021-09-20 17.62 17.97 17.53 17.78 0.5M
2021-09-17 17.62 18.12 17.59 17.99 0.5M
2021-09-16 17.48 17.74 17.37 17.62 0.2M
2021-09-15 17.69 17.76 17.43 17.52 0.2M
2021-09-14 17.70 18.04 17.62 17.77 0.5M
2021-09-13 17.60 17.82 17.45 17.69 0.4M
2021-09-10 17.35 17.46 17.25 17.28 0.2M
2021-09-09 17.18 17.47 17.03 17.28 0.2M
2021-09-08 17.17 17.53 17.11 17.13 0.3M
2021-09-07 17.33 17.36 16.92 17.18 0.3M
2021-09-03 17.34 17.39 17.05 17.30 0.2M
2021-09-02 17.85 17.90 17.25 17.29 0.2M
2021-09-01 17.39 17.75 17.14 17.63 0.4M
2021-08-31 17.44 17.54 16.66 17.24 3.5M
2021-08-30 18.64 18.71 17.35 17.54 1.1M
2021-08-27 17.38 19.15 17.31 18.29 2.4M
2021-08-26 17.24 17.30 17.00 17.28 0.6M
2021-08-25 17.19 17.41 17.04 17.30 1.1M
2021-08-24 17.72 17.93 17.65 17.90 0.2M
2021-08-23 17.48 17.74 17.45 17.68 0.2M
2021-08-20 17.11 17.53 17.00 17.50 0.3M
2021-08-19 17.08 17.17 16.83 17.11 0.2M
2021-08-18 16.79 17.22 16.75 17.15 0.2M
2021-08-17 16.90 16.95 16.62 16.85 0.3M
2021-08-16 17.04 17.10 16.80 17.00 0.3M
2021-08-13 16.89 17.05 16.80 17.01 0.3M
2021-08-12 16.66 16.92 16.51 16.90 0.4M
2021-08-11 16.40 16.57 16.30 16.52 0.2M
2021-08-10 16.30 16.42 16.17 16.35 0.1M
2021-08-09 16.35 16.35 16.12 16.22 0.1M
2021-08-06 16.43 16.43 16.12 16.30 0.1M
2021-08-05 15.90 16.28 15.88 16.22 0.2M
2021-08-04 15.69 16.10 15.69 15.90 0.1M
2021-08-03 16.16 16.16 15.75 15.90 0.2M
2021-08-02 16.07 16.25 16.05 16.16 0.2M
2021-07-30 15.99 16.17 15.94 16.08 0.2M
2021-07-29 15.96 16.01 15.78 15.97 0.2M
2021-07-28 15.80 16.02 15.76 15.94 0.3M
2021-07-27 15.71 15.87 15.66 15.80 0.4M
2021-07-26 15.90 15.95 15.52 15.76 0.3M
2021-07-23 15.92 16.27 15.78 15.90 0.3M
2021-07-22 15.65 15.92 15.42 15.75 2.3M
2021-07-21 15.19 15.80 15.19 15.60 0.4M
2021-07-20 14.65 15.18 14.49 15.06 0.6M
2021-07-19 15.03 15.03 14.54 14.74 1.3M
2021-07-16 15.14 15.23 15.02 15.10 0.2M
2021-07-15 15.03 15.13 14.84 15.10 0.2M
2021-07-14 14.99 15.10 14.86 15.01 0.3M
2021-07-13 15.01 15.01 14.77 14.86 0.2M
2021-07-12 14.98 15.08 14.83 15.05 0.1M
2021-07-09 14.76 15.08 14.76 15.02 0.2M
2021-07-08 14.71 14.94 14.71 14.91 0.2M
2021-07-07 15.09 15.10 14.85 14.94 0.4M
2021-07-06 15.38 15.40 15.01 15.09 0.2M
2021-07-02 15.36 15.36 15.25 15.33 0.1M
2021-07-01 15.30 15.37 15.11 15.29 0.4M
2021-06-30 15.16 15.23 15.03 15.19 0.2M
2021-06-29 15.25 15.36 15.16 15.21 0.1M
2021-06-28 15.46 15.53 15.17 15.26 0.5M
2021-06-25 15.51 15.63 15.47 15.53 0.1M
2021-06-24 15.55 15.55 15.40 15.50 0.2M
2021-06-23 15.50 15.52 15.40 15.47 0.2M
2021-06-22 15.40 15.50 15.39 15.41 0.4M
2021-06-21 15.40 15.78 15.40 15.50 0.3M
2021-06-18 15.40 15.61 15.40 15.54 0.4M
2021-06-17 15.48 15.56 15.39 15.43 0.3M
2021-06-16 15.46 15.51 15.39 15.46 0.2M
2021-06-15 15.41 15.54 15.39 15.46 0.2M
2021-06-14 15.82 15.85 15.49 15.50 0.2M
2021-06-11 15.84 15.90 15.67 15.75 0.2M
2021-06-10 15.74 15.85 15.63 15.69 0.2M
2021-06-09 15.74 15.75 15.56 15.65 0.2M
2021-06-08 15.78 15.83 15.55 15.78 0.2M
2021-06-07 15.71 16.02 15.59 15.66 0.3M
2021-06-04 15.86 15.99 15.56 15.65 0.4M
2021-06-03 15.47 16.10 15.34 15.92 0.9M
2021-06-02 15.76 15.78 15.42 15.65 1.1M
2021-06-01 15.73 15.99 15.63 15.65 0.2M
2021-05-28 15.89 15.95 15.54 15.63 0.2M
2021-05-27 15.79 15.87 15.51 15.82 0.3M
2021-05-26 15.68 16.07 15.57 15.99 0.3M
2021-05-25 15.65 16.13 15.52 15.55 0.3M
2021-05-24 15.63 15.85 15.57 15.68 0.3M
2021-05-21 15.70 15.77 15.47 15.54 0.2M
2021-05-20 15.78 15.78 15.51 15.58 0.2M
2021-05-19 15.63 15.77 15.50 15.62 0.3M
2021-05-18 15.89 16.06 15.74 15.88 0.3M
2021-05-17 15.68 16.07 15.50 15.90 0.4M
2021-05-14 15.75 16.11 15.56 15.80 0.3M
2021-05-13 15.54 15.74 15.03 15.34 0.3M
2021-05-12 15.95 15.98 15.34 15.50 0.3M
2021-05-11 15.86 16.04 15.60 15.98 0.5M
2021-05-10 16.68 16.75 16.08 16.08 0.2M
2021-05-07 16.49 16.81 16.43 16.64 0.2M
2021-05-06 16.68 16.88 16.37 16.49 0.3M
2021-05-05 17.15 17.32 16.72 16.72 0.2M
2021-05-04 17.47 17.50 17.02 17.14 0.3M
2021-05-03 17.64 17.71 17.26 17.47 0.2M
2021-04-30 17.73 17.84 17.56 17.73 0.3M
2021-04-29 17.20 17.82 17.20 17.74 0.5M
2021-04-28 16.71 17.21 16.56 17.20 0.4M
2021-04-27 16.89 16.98 16.63 16.74 0.2M
2021-04-26 16.36 16.91 16.25 16.89 0.3M
2021-04-23 16.29 16.52 16.11 16.20 0.3M
2021-04-22 16.65 16.68 16.14 16.31 0.3M
2021-04-21 16.22 16.55 16.07 16.54 0.6M
2021-04-20 17.16 17.55 16.01 16.22 0.8M
2021-04-19 17.60 17.95 17.13 17.26 1.6M
2021-04-16 16.38 16.43 16.05 16.17 0.1M
2021-04-15 16.24 16.53 16.11 16.30 0.3M
2021-04-14 16.20 16.40 16.02 16.05 0.3M
2021-04-13 16.32 16.48 16.10 16.25 0.2M
2021-04-12 16.72 16.72 16.14 16.38 0.3M
2021-04-09 16.46 16.64 16.25 16.52 0.2M
2021-04-08 16.76 17.01 16.43 16.50 0.3M
2021-04-07 17.10 17.17 16.66 16.76 0.5M
2021-04-06 16.32 16.86 16.32 16.76 0.4M
2021-04-05 16.54 16.68 16.02 16.32 0.3M
2021-04-01 15.72 16.28 15.70 16.24 0.3M
2021-03-31 15.81 16.08 15.65 15.74 0.2M
2021-03-30 15.93 16.20 15.79 15.80 0.4M
2021-03-29 16.05 16.26 15.87 15.95 0.2M
2021-03-26 16.72 16.72 15.91 16.15 0.3M
2021-03-25 17.03 17.03 16.41 16.81 0.3M
2021-03-24 17.14 18.37 16.61 17.27 2.5M
2021-03-23 17.31 17.45 17.09 17.11 0.3M
2021-03-22 17.66 17.90 17.25 17.32 0.2M
2021-03-19 17.75 17.99 17.48 17.53 0.2M
2021-03-18 18.22 18.28 17.72 17.73 0.2M
2021-03-17 18.90 18.90 18.14 18.27 0.2M
2021-03-16 18.79 18.94 18.30 18.88 0.5M
2021-03-15 18.33 19.00 18.30 18.76 0.5M
2021-03-12 18.30 18.44 17.72 18.26 2.2M
2021-03-11 20.01 20.22 19.29 20.13 0.2M
2021-03-10 20.05 20.14 19.71 19.94 0.1M
2021-03-09 20.00 20.22 19.91 19.97 0.1M
2021-03-08 19.98 20.00 19.40 20.00 0.2M
2021-03-05 19.00 19.85 18.81 19.80 0.2M
2021-03-04 19.46 19.60 18.61 18.83 0.1M
2021-03-03 18.40 19.70 18.40 19.54 0.2M
2021-03-02 19.03 19.39 18.24 18.59 0.7M
2021-03-01 18.72 19.12 18.00 18.89 0.3M
2021-02-26 18.19 19.25 17.94 18.87 0.4M
2021-02-25 17.52 17.78 17.37 17.59 0.2M
2021-02-24 17.43 17.59 17.26 17.45 0.1M
2021-02-23 17.05 17.50 17.02 17.33 0.2M
2021-02-22 16.25 17.47 16.11 17.10 0.2M
2021-02-19 16.01 16.40 16.01 16.29 0.1M
2021-02-18 16.43 16.44 15.97 16.06 0.1M
2021-02-17 16.37 16.46 15.96 16.38 0.2M
2021-02-16 15.74 16.63 15.60 16.54 0.3M
2021-02-12 15.70 15.78 15.52 15.54 0.1M
2021-02-11 15.81 15.83 15.60 15.70 0.1M
2021-02-10 16.07 16.07 15.75 15.82 0.1M
2021-02-09 16.19 16.24 15.76 15.93 0.1M
2021-02-08 16.18 16.37 16.11 16.26 0.1M
2021-02-05 15.85 16.18 15.68 16.03 0.2M
2021-02-04 15.26 15.71 15.22 15.52 0.1M
2021-02-03 15.27 15.31 15.04 15.18 0.1M
2021-02-02 14.99 15.33 14.90 15.27 0.1M
2021-02-01 14.50 14.82 14.41 14.76 0.1M
2021-01-29 14.64 14.70 14.26 14.41 0.1M
2021-01-28 14.71 14.87 14.52 14.59 0.2M
2021-01-27 14.94 15.14 14.60 14.77 0.2M
2021-01-26 14.80 15.27 14.65 15.18 0.3M
2021-01-25 15.07 15.36 14.58 15.29 0.3M
2021-01-22 15.74 15.86 15.26 15.37 0.1M
2021-01-21 15.97 16.18 15.79 15.89 0.1M
2021-01-20 16.15 16.32 16.10 16.11 0.1M
2021-01-19 16.37 16.39 15.97 16.03 0.2M
2021-01-15 16.46 16.46 16.17 16.28 0.1M
2021-01-14 16.49 16.60 16.40 16.45 0.1M
2021-01-13 16.53 16.60 16.34 16.40 0.1M
2021-01-12 16.79 16.79 16.47 16.55 0.1M
2021-01-11 16.71 16.94 16.54 16.69 0.0M
2021-01-08 16.99 17.07 16.61 16.84 0.1M
2021-01-07 17.00 17.12 16.75 17.03 0.1M
2021-01-06 16.53 17.02 16.52 17.00 0.2M
2021-01-05 16.45 16.54 16.33 16.43 0.1M
2021-01-04 16.83 16.87 16.39 16.47 0.1M