怪物饮料(Monster Beverage)

MNST
🏛️ 德国 →
57.13
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
2025-09-30 57.25 57.25 56.65 57.13 0.0M
2025-09-29 56.00 57.16 55.52 56.86 0.0M
2025-09-26 55.11 55.76 55.11 55.76 0.0M
2025-09-25 55.48 55.63 55.01 55.63 0.0M
2025-09-24 54.48 55.11 54.48 55.02 0.0M
2025-09-23 54.05 54.49 53.36 54.27 0.0M
2025-09-22 54.39 54.56 53.80 54.08 0.0M
2025-09-19 55.14 55.32 54.45 54.45 0.0M
2025-09-18 56.26 56.76 55.48 55.48 0.0M
2025-09-17 55.99 56.50 55.99 56.47 0.0M
2025-09-16 54.34 55.80 54.26 55.79 0.0M
2025-09-15 55.38 55.61 54.84 54.84 0.0M
2025-09-12 54.21 54.99 54.10 54.98 0.0M
2025-09-11 54.00 54.43 53.59 54.43 0.0M
2025-09-10 53.85 54.29 53.81 53.86 0.0M
2025-09-09 53.47 55.30 53.47 54.05 0.0M
2025-09-08 53.12 53.59 52.86 53.37 0.0M
2025-09-05 54.22 54.58 53.00 53.08 0.0M
2025-09-04 54.49 54.73 54.22 54.57 0.0M
2025-09-03 53.89 54.36 53.38 54.36 0.0M
2025-09-02 52.99 54.00 52.93 53.81 0.0M
2025-09-01 53.40 53.59 52.75 53.34 0.0M
2025-08-29 53.15 53.21 52.30 53.13 0.0M
2025-08-28 53.39 53.39 53.00 53.18 0.0M
2025-08-27 53.28 53.80 52.65 53.01 0.0M
2025-08-26 53.30 53.68 52.85 53.47 0.0M
2025-08-25 53.86 53.95 53.14 53.63 0.0M
2025-08-22 55.41 55.59 53.69 53.69 0.0M
2025-08-21 55.38 55.74 54.87 55.41 0.0M
2025-08-20 54.64 55.67 54.64 55.34 0.0M
2025-08-19 54.65 54.80 54.32 54.65 0.0M
2025-08-18 55.03 55.51 54.40 54.92 0.0M
2025-08-15 55.49 55.50 55.06 55.19 0.0M
2025-08-14 54.67 55.21 54.61 55.02 0.0M
2025-08-13 55.00 55.41 53.93 54.33 0.0M
2025-08-12 54.96 55.19 54.54 54.74 0.0M
2025-08-11 55.54 56.18 54.11 54.67 0.0M
2025-08-08 55.06 57.30 55.06 55.48 0.0M
2025-08-07 51.20 52.29 51.00 52.29 0.0M
2025-08-06 51.07 51.20 50.60 51.12 0.0M
2025-08-05 52.10 52.57 51.01 51.09 0.0M
2025-08-04 50.97 52.22 50.97 52.22 0.0M
2025-08-01 50.85 52.30 50.54 51.24 0.0M
2025-07-31 53.29 53.29 51.44 51.44 0.0M
2025-07-30 52.89 53.90 52.88 53.32 0.0M
2025-07-29 52.03 53.16 52.03 52.99 0.0M
2025-07-28 51.71 52.30 51.64 52.05 0.0M
2025-07-25 51.52 51.82 51.03 51.68 0.0M
2025-07-24 49.93 50.80 49.93 50.80 0.0M
2025-07-23 50.74 51.26 50.26 50.26 0.0M
2025-07-22 51.00 51.00 50.60 50.65 0.0M
2025-07-21 50.57 50.83 49.60 50.81 0.0M
2025-07-18 50.77 51.17 50.56 51.07 0.0M
2025-07-17 50.33 50.94 50.28 50.94 0.0M
2025-07-16 50.40 51.05 49.98 50.51 0.0M
2025-07-15 50.95 51.29 50.57 51.03 0.0M
2025-07-14 50.00 51.41 49.95 51.41 0.0M
2025-07-11 50.52 50.83 49.92 50.23 0.0M
2025-07-10 50.51 51.03 50.42 50.55 0.0M
2025-07-09 52.34 52.60 50.70 50.81 0.0M
2025-07-08 53.51 53.51 52.58 52.61 0.0M
2025-07-07 53.51 54.45 53.35 53.79 0.0M
2025-07-04 53.16 53.66 53.12 53.66 0.0M
2025-07-03 53.68 53.68 53.14 53.68 0.0M
2025-07-02 53.87 54.24 53.49 53.49 0.0M
2025-07-01 53.32 54.40 52.79 54.01 0.0M
2025-06-30 53.08 53.22 52.50 53.22 0.0M
2025-06-27 53.51 53.51 52.46 52.63 0.0M
2025-06-26 53.10 53.74 52.95 53.00 0.0M
2025-06-25 54.59 54.98 53.30 53.31 0.0M
2025-06-24 54.95 55.16 54.61 54.91 0.0M
2025-06-23 54.20 55.25 54.00 54.38 0.0M
2025-06-20 54.92 55.29 54.48 54.71 0.0M
2025-06-19 54.99 54.99 54.61 54.77 0.0M
2025-06-18 54.42 54.98 54.34 54.85 0.0M
2025-06-17 54.63 55.23 54.63 54.72 0.0M
2025-06-16 54.46 55.31 54.46 55.18 0.0M
2025-06-13 54.67 55.21 54.20 54.64 0.0M
2025-06-12 53.77 54.78 53.45 54.66 0.0M
2025-06-11 55.28 55.34 54.56 54.61 0.0M
2025-06-10 55.35 55.35 54.78 54.97 0.0M
2025-06-09 55.80 55.88 55.01 55.19 0.0M
2025-06-06 55.33 55.77 55.15 55.62 0.0M
2025-06-05 55.11 55.73 54.73 55.05 0.0M
2025-06-04 56.48 56.49 55.49 55.52 0.0M
2025-06-03 55.86 56.24 55.36 56.24 0.0M
2025-06-02 56.27 56.27 55.00 55.78 0.0M
2025-05-30 56.24 56.62 55.74 56.08 0.0M
2025-05-29 57.30 57.30 55.53 55.53 0.0M
2025-05-28 56.90 57.20 56.31 56.59 0.0M
2025-05-27 56.13 56.68 55.70 56.68 0.0M
2025-05-26 55.72 56.24 55.72 56.24 0.0M
2025-05-23 55.67 55.79 54.91 55.70 0.0M
2025-05-22 55.49 55.98 55.49 55.76 0.0M
2025-05-21 55.60 55.76 54.97 55.62 0.0M
2025-05-20 55.57 55.93 55.40 55.61 0.0M
2025-05-19 55.76 56.17 55.23 55.80 0.0M
2025-05-16 55.27 56.34 55.27 56.30 0.0M
2025-05-15 54.41 55.65 53.85 55.65 0.0M
2025-05-14 53.58 54.75 53.22 54.75 0.0M
2025-05-13 55.31 56.05 53.95 54.06 0.0M
2025-05-12 54.74 56.00 54.60 55.14 0.0M
2025-05-09 52.80 54.73 51.34 54.22 0.0M
2025-05-08 53.66 54.23 53.55 54.04 0.0M
2025-05-07 53.32 53.63 52.86 53.63 0.0M
2025-05-06 53.90 53.90 52.81 52.81 0.0M
2025-05-05 52.33 54.12 52.28 54.12 0.0M
2025-05-02 52.89 53.04 52.27 53.04 0.0M
2025-04-30 52.37 53.00 51.90 52.87 0.0M
2025-04-29 51.49 52.00 51.20 52.00 0.0M
2025-04-28 51.15 51.56 51.01 51.01 0.0M
2025-04-25 51.75 51.87 51.18 51.20 0.0M
2025-04-24 51.47 51.67 51.25 51.50 0.0M
2025-04-23 52.00 52.55 51.76 51.76 0.0M
2025-04-22 49.95 51.80 49.95 51.65 0.0M
2025-04-17 51.12 51.61 50.19 51.61 0.0M
2025-04-16 51.06 51.97 50.80 50.95 0.0M
2025-04-15 51.82 52.06 51.59 51.72 0.0M
2025-04-14 50.95 51.75 50.95 51.21 0.0M
2025-04-11 50.16 51.58 50.16 51.28 0.0M
2025-04-10 52.37 52.54 51.04 51.71 0.0M
2025-04-09 49.75 52.73 47.95 52.73 0.0M
2025-04-08 52.35 53.51 50.29 50.29 0.0M
2025-04-07 49.80 52.82 49.11 52.33 0.0M
2025-04-04 53.33 55.00 51.65 52.13 0.0M
2025-04-03 53.00 54.50 52.50 54.20 0.0M
2025-04-02 54.43 54.77 54.23 54.37 0.0M
2025-04-01 54.10 54.50 53.82 54.50 0.0M
2025-03-31 53.18 54.51 53.18 54.42 0.0M
2025-03-28 54.13 54.41 53.26 53.40 0.0M
2025-03-27 53.61 54.20 53.44 54.11 0.0M
2025-03-26 53.61 53.77 53.53 53.77 0.0M
2025-03-25 53.29 53.65 53.00 53.65 0.0M
2025-03-24 52.99 53.56 52.20 53.38 0.0M
2025-03-21 52.49 53.17 52.03 53.00 0.0M
2025-03-20 52.17 52.49 52.13 52.34 0.0M
2025-03-19 51.50 52.29 51.50 51.78 0.0M
2025-03-18 51.13 52.14 51.13 51.80 0.0M
2025-03-17 49.97 51.57 49.97 51.44 0.0M
2025-03-14 50.29 50.76 49.00 50.71 0.0M
2025-03-13 49.79 50.35 49.79 50.11 0.0M
2025-03-12 50.71 50.90 49.66 49.88 0.0M
2025-03-11 51.63 51.63 50.34 50.53 0.0M
2025-03-10 50.40 52.57 49.97 51.50 0.0M
2025-03-07 51.27 51.61 50.60 50.60 0.0M
2025-03-06 50.88 51.55 50.58 51.54 0.0M
2025-03-05 51.65 52.03 51.01 51.13 0.0M
2025-03-04 52.90 53.00 51.60 51.60 0.0M
2025-03-03 52.30 52.91 51.67 52.65 0.0M
2025-02-28 50.70 54.25 50.50 52.69 0.0M
2025-02-27 49.20 50.00 48.82 50.00 0.0M
2025-02-26 49.89 49.89 49.01 49.24 0.0M
2025-02-25 50.25 50.69 49.40 49.53 0.0M
2025-02-24 50.49 50.99 50.07 50.07 0.0M
2025-02-21 48.61 51.00 48.61 50.78 0.0M
2025-02-20 49.30 49.59 48.66 48.66 0.0M
2025-02-19 48.66 49.60 48.55 49.60 0.0M
2025-02-18 46.57 48.77 46.54 48.77 0.0M
2025-02-17 46.71 47.00 46.67 46.90 0.0M
2025-02-14 47.22 47.68 46.89 46.96 0.0M
2025-02-13 46.45 47.18 46.02 47.18 0.0M
2025-02-12 46.50 46.59 45.67 46.32 0.0M
2025-02-11 46.12 46.55 45.80 46.20 0.0M
2025-02-10 45.05 46.53 45.04 46.38 0.0M
2025-02-07 44.77 45.23 44.40 44.87 0.0M
2025-02-06 44.70 44.89 44.50 44.54 0.0M
2025-02-05 44.80 44.90 43.98 44.33 0.0M
2025-02-04 46.04 46.08 44.87 44.91 0.0M
2025-02-03 47.00 47.31 46.23 46.34 0.0M
2025-01-31 47.41 47.75 47.00 47.00 0.0M
2025-01-30 47.35 47.66 47.22 47.45 0.0M
2025-01-29 46.45 47.31 46.20 47.31 0.0M
2025-01-28 47.30 47.50 46.48 46.49 0.0M
2025-01-27 45.98 47.66 45.40 47.23 0.0M
2025-01-24 45.81 46.18 45.61 45.97 0.0M
2025-01-23 47.04 47.51 46.13 46.13 0.0M
2025-01-22 47.24 48.00 46.96 47.28 0.0M
2025-01-21 47.58 48.10 46.89 47.13 0.0M
2025-01-20 48.15 48.15 47.44 47.81 0.0M
2025-01-17 48.13 48.86 48.00 48.08 0.0M
2025-01-16 48.12 48.22 47.09 48.22 0.0M
2025-01-15 48.71 49.02 47.84 47.84 0.0M
2025-01-14 48.64 49.03 48.15 48.36 0.0M
2025-01-13 48.42 48.86 48.05 48.83 0.0M
2025-01-10 50.00 50.29 48.62 48.68 0.0M
2025-01-09 50.23 50.28 49.84 50.00 0.0M
2025-01-08 49.77 50.15 49.50 50.04 0.0M
2025-01-07 49.66 50.58 49.57 49.79 0.0M
2025-01-06 50.60 50.87 49.94 49.94 0.0M
2025-01-03 50.71 51.19 50.71 51.05 0.0M
2025-01-02 51.10 51.55 50.49 51.18 0.0M