Beyond Meat Inc

BYND
🏛️ 墨西哥 →
53.00
最后更新: 2025-09-25
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 1,341.77 1,341.77 1,341.77 1,341.77 0.0M
2021-12-30 1,374.88 1,374.88 1,374.88 1,373.00 0.0M
2021-12-29 1,310.00 1,310.00 1,300.20 1,298.92 0.0M
2021-12-28 1,383.15 1,383.15 1,374.57 1,370.00 0.0M
2021-12-27 1,380.00 1,380.00 1,380.00 1,380.00 0.0M
2021-12-24 1,401.00 1,401.00 1,401.00 1,401.00 0.0M
2021-12-23 1,401.00 1,401.00 1,401.00 1,401.00 0.0M
2021-12-22 1,425.38 1,425.38 1,425.38 1,425.38 0.0M
2021-12-21 1,461.10 1,461.10 1,461.10 1,461.10 0.0M
2021-12-20 1,351.00 1,351.00 1,351.00 1,351.00 0.0M
2021-12-17 1,442.90 1,442.90 1,442.90 1,442.90 0.0M
2021-12-16 1,370.00 1,376.70 1,370.00 1,360.00 0.0M
2021-12-15 1,367.00 1,367.00 1,367.00 1,367.00 0.0M
2021-12-14 1,432.67 1,432.67 1,430.90 1,485.00 0.0M
2021-12-13 1,317.97 1,335.58 1,317.97 1,335.00 0.0M
2021-12-10 1,343.00 1,343.00 1,343.00 1,343.00 0.0M
2021-12-09 1,494.00 1,494.00 1,494.00 1,498.99 0.0M
2021-12-08 1,559.93 1,563.33 1,559.93 1,559.00 0.0M
2021-12-07 1,496.00 1,496.00 1,496.00 1,496.00 0.0M
2021-12-06 1,433.00 1,433.00 1,433.00 1,433.00 0.0M
2021-12-03 1,390.00 1,394.70 1,362.60 1,373.00 0.0M
2021-12-02 1,459.00 1,459.00 1,459.00 1,459.00 0.0M
2021-12-01 1,504.10 1,504.10 1,504.10 1,485.00 0.0M
2021-11-30 1,510.00 1,510.00 1,510.00 1,506.16 0.0M
2021-11-29 1,610.00 1,610.00 1,610.00 1,600.51 0.0M
2021-11-26 1,689.99 1,689.99 1,689.99 1,689.99 0.0M
2021-11-25 1,610.00 1,610.00 1,610.00 1,610.00 0.0M
2021-11-24 1,615.82 1,622.45 1,615.82 1,610.00 0.0M
2021-11-23 1,601.47 1,601.47 1,601.47 1,593.00 0.0M
2021-11-22 1,585.00 1,585.00 1,585.00 1,573.54 0.0M
2021-11-19 1,617.20 1,617.20 1,617.20 1,614.00 0.0M
2021-11-18 1,662.50 1,662.50 1,650.00 1,628.96 0.0M
2021-11-17 1,660.00 1,660.00 1,660.00 1,660.00 0.0M
2021-11-16 1,711.20 1,711.20 1,711.20 1,741.00 0.0M
2021-11-12 1,747.19 1,747.19 1,747.19 1,747.19 0.0M
2021-11-11 1,680.00 1,680.00 1,680.00 1,680.00 0.0M
2021-11-10 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-11-09 1,980.00 1,980.00 1,980.00 1,980.00 0.0M
2021-11-08 1,985.00 1,985.00 1,985.00 1,996.79 0.0M
2021-11-05 2,021.00 2,021.00 2,019.36 2,049.59 0.0M
2021-11-04 2,135.00 2,135.00 2,135.00 2,135.00 0.0M
2021-11-03 2,171.40 2,171.40 2,171.40 2,145.00 0.0M
2021-11-01 2,038.00 2,038.00 2,038.00 2,038.00 0.0M
2021-10-29 2,048.00 2,048.00 2,048.00 2,048.00 0.0M
2021-10-28 2,020.21 2,020.21 2,020.21 2,020.21 0.0M
2021-10-27 1,939.20 1,939.20 1,939.20 1,939.57 0.0M
2021-10-26 1,921.66 1,921.66 1,911.63 1,911.80 0.0M
2021-10-25 1,882.40 1,883.11 1,880.00 1,931.09 0.0M
2021-10-22 1,925.49 1,925.49 1,925.49 1,925.49 0.0M
2021-10-21 2,203.06 2,203.06 2,203.06 2,203.06 0.0M
2021-10-20 2,191.93 2,191.93 2,191.93 2,161.69 0.0M
2021-10-19 2,179.25 2,179.25 2,179.25 2,159.01 0.0M
2021-10-18 2,179.75 2,206.06 2,179.75 2,178.00 0.0M
2021-10-15 2,138.40 2,146.32 2,138.40 2,149.00 0.0M
2021-10-14 2,199.10 2,204.14 2,199.10 2,194.98 0.0M
2021-10-13 2,157.73 2,157.73 2,157.73 2,128.91 0.0M
2021-10-12 2,160.54 2,186.25 2,160.54 2,156.01 0.0M
2021-10-11 2,107.01 2,107.01 2,107.01 2,107.01 0.0M
2021-10-08 2,085.18 2,090.40 2,085.18 2,080.00 0.0M
2021-10-07 2,170.20 2,170.20 2,152.63 2,154.02 0.0M
2021-10-06 2,073.01 2,073.01 2,073.01 2,073.01 0.0M
2021-10-05 2,099.94 2,099.94 2,099.94 2,099.94 0.0M
2021-10-04 2,080.04 2,080.04 2,080.04 2,080.04 0.0M
2021-10-01 2,174.97 2,174.97 2,174.97 2,174.97 0.0M
2021-09-30 2,185.01 2,185.01 2,185.01 2,185.01 0.0M
2021-09-29 2,201.50 2,201.50 2,201.50 2,200.00 0.0M
2021-09-28 2,189.61 2,189.61 2,189.61 2,188.44 0.0M
2021-09-27 2,263.00 2,275.68 2,245.76 2,279.37 0.0M
2021-09-24 2,205.00 2,205.00 2,205.00 2,205.00 0.0M
2021-09-23 2,289.14 2,289.14 2,255.00 2,254.02 0.0M
2021-09-22 2,300.74 2,301.68 2,299.46 2,283.00 0.0M
2021-09-21 2,268.00 2,270.00 2,268.00 2,270.00 0.0M
2021-09-20 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-09-17 2,259.09 2,259.09 2,259.09 2,249.88 0.0M
2021-09-15 2,184.85 2,184.85 2,170.51 2,185.04 0.0M
2021-09-14 2,199.00 2,199.00 2,199.00 2,199.00 0.0M
2021-09-13 2,240.01 2,240.01 2,240.01 2,240.01 0.0M
2021-09-10 2,303.00 2,303.00 2,303.00 2,271.48 0.0M
2021-09-09 2,250.53 2,250.53 2,250.53 2,250.53 0.0M
2021-09-08 2,230.01 2,230.01 2,230.01 2,230.01 0.0M
2021-09-07 2,320.00 2,320.00 2,320.00 2,275.57 0.0M
2021-09-06 2,449.69 2,449.69 2,449.69 2,449.69 0.0M
2021-09-03 2,291.84 2,291.84 2,291.84 2,291.84 0.0M
2021-09-02 2,388.40 2,388.40 2,388.40 2,388.40 0.0M
2021-09-01 2,427.05 2,427.05 2,427.05 2,427.05 0.0M
2021-08-31 2,393.00 2,393.00 2,393.00 2,392.00 0.0M
2021-08-30 2,435.00 2,435.00 2,435.00 2,425.02 0.0M
2021-08-27 2,468.38 2,468.38 2,468.38 2,468.38 0.0M
2021-08-26 2,465.00 2,465.00 2,465.00 2,455.00 0.0M
2021-08-25 2,476.19 2,476.19 2,476.19 2,476.19 0.0M
2021-08-24 2,510.00 2,510.00 2,510.00 2,510.00 0.0M
2021-08-23 2,474.50 2,474.50 2,474.50 2,474.50 0.0M
2021-08-20 2,343.60 2,343.60 2,343.60 2,399.89 0.0M
2021-08-19 2,374.00 2,374.00 2,374.00 2,324.69 0.0M
2021-08-18 2,392.30 2,392.30 2,392.30 2,392.30 0.0M
2021-08-17 2,380.00 2,380.00 2,380.00 2,358.71 0.0M
2021-08-16 2,366.18 2,371.00 2,360.00 2,382.72 0.0M
2021-08-13 2,407.97 2,407.97 2,407.97 2,407.97 0.0M
2021-08-12 2,482.00 2,482.00 2,482.00 2,482.00 0.0M
2021-08-11 2,493.80 2,493.80 2,493.80 2,494.00 0.0M
2021-08-10 2,680.00 2,680.00 2,576.25 2,550.00 0.0M
2021-08-09 2,555.65 2,608.55 2,555.65 2,603.00 0.0M
2021-08-06 2,385.28 2,506.00 2,385.28 2,482.61 0.0M
2021-08-05 2,435.00 2,446.06 2,435.00 2,436.80 0.0M
2021-08-04 2,433.19 2,433.19 2,433.19 2,433.19 0.0M
2021-08-03 2,408.07 2,408.07 2,408.07 2,408.07 0.0M
2021-08-02 2,460.51 2,460.51 2,460.51 2,460.51 0.0M
2021-07-30 2,441.21 2,441.21 2,441.21 2,441.21 0.0M
2021-07-29 2,510.00 2,510.00 2,510.00 2,480.00 0.0M
2021-07-28 2,504.88 2,511.17 2,504.88 2,513.95 0.0M
2021-07-27 2,462.20 2,462.20 2,462.20 2,462.20 0.0M
2021-07-26 2,512.00 2,512.00 2,512.00 2,512.00 0.0M
2021-07-23 2,545.00 2,545.00 2,545.00 2,544.80 0.0M
2021-07-22 2,605.01 2,605.01 2,583.00 2,575.09 0.0M
2021-07-21 2,683.84 2,683.84 2,658.54 2,642.06 0.0M
2021-07-20 2,572.27 2,637.64 2,572.27 2,640.00 0.0M
2021-07-19 2,498.01 2,498.01 2,498.01 2,498.01 0.0M
2021-07-16 2,542.65 2,544.10 2,542.65 2,475.76 0.0M
2021-07-15 2,566.55 2,566.55 2,566.55 2,566.55 0.0M
2021-07-14 2,581.40 2,581.40 2,536.02 2,550.00 0.0M
2021-07-13 2,737.00 2,737.00 2,737.00 2,737.00 0.0M
2021-07-12 2,755.01 2,755.01 2,755.01 2,755.01 0.0M
2021-07-09 2,796.00 2,796.00 2,796.00 2,796.00 0.0M
2021-07-08 2,780.00 2,780.00 2,780.00 2,780.00 0.0M
2021-07-07 2,813.75 2,813.75 2,782.02 2,793.00 0.0M
2021-07-06 2,906.40 2,906.40 2,906.40 2,907.87 0.0M
2021-07-05 2,970.00 2,970.00 2,970.00 2,970.00 0.0M
2021-07-02 3,004.02 3,010.00 3,000.95 2,976.71 0.0M
2021-07-01 3,088.82 3,088.82 3,088.82 3,030.00 0.0M
2021-06-30 3,115.02 3,115.02 3,115.02 3,115.02 0.0M
2021-06-29 3,085.88 3,085.88 3,085.88 3,085.88 0.0M
2021-06-28 3,067.65 3,089.00 3,064.19 3,084.34 0.0M
2021-06-25 2,925.00 2,925.00 2,925.00 2,925.00 0.0M
2021-06-24 2,902.07 2,902.07 2,869.00 2,864.00 0.0M
2021-06-23 2,960.01 2,960.01 2,960.01 2,960.01 0.0M
2021-06-22 2,991.91 2,991.91 2,985.00 3,009.50 0.0M
2021-06-21 3,010.62 3,010.62 3,010.62 3,031.43 0.0M
2021-06-18 2,991.00 2,991.00 2,991.00 3,007.11 0.0M
2021-06-17 3,074.00 3,074.00 3,074.00 3,074.00 0.0M
2021-06-16 2,990.00 2,991.00 2,985.00 3,004.60 0.0M
2021-06-15 2,887.06 2,905.75 2,887.06 2,897.94 0.0M
2021-06-14 2,932.00 2,932.00 2,932.00 3,049.99 0.0M
2021-06-11 2,907.00 2,940.00 2,907.00 2,946.00 0.0M
2021-06-10 2,920.00 2,920.00 2,920.00 2,877.10 0.0M
2021-06-09 2,958.00 2,958.00 2,958.00 2,958.00 0.0M
2021-06-08 3,010.00 3,010.00 3,010.00 3,010.00 0.0M
2021-06-07 3,060.08 3,063.00 3,039.00 3,035.00 0.0M
2021-06-04 2,914.00 2,914.00 2,914.00 2,914.00 0.0M
2021-06-03 2,920.26 2,920.26 2,860.00 2,890.00 0.0M
2021-06-02 2,749.39 2,998.91 2,749.39 2,990.89 0.0M
2021-06-01 2,720.00 2,720.00 2,720.00 2,700.50 0.0M
2021-05-31 2,896.19 2,896.19 2,896.19 2,896.19 0.0M
2021-05-28 2,995.35 3,055.00 2,862.00 2,896.19 0.0M
2021-05-27 2,744.54 2,853.00 2,744.54 2,832.82 0.0M
2021-05-26 2,455.00 2,515.00 2,455.00 2,519.59 0.0M
2021-05-25 2,349.50 2,370.80 2,349.50 2,376.00 0.0M
2021-05-24 2,292.00 2,370.00 2,281.23 2,331.39 0.0M
2021-05-21 2,140.02 2,140.02 2,140.02 2,130.00 0.0M
2021-05-20 2,108.55 2,108.55 2,108.55 2,166.00 0.0M
2021-05-19 2,061.46 2,063.53 2,061.46 2,060.00 0.0M
2021-05-18 2,040.00 2,098.25 2,040.00 2,080.78 0.0M
2021-05-17 2,050.00 2,050.00 2,050.00 2,015.00 0.0M
2021-05-14 2,089.00 2,089.00 2,077.00 2,085.00 0.0M
2021-05-13 2,088.00 2,088.00 2,088.00 2,027.00 0.0M
2021-05-12 2,105.00 2,105.00 2,105.00 2,111.40 0.0M
2021-05-11 2,204.20 2,204.20 2,204.20 2,191.25 0.0M
2021-05-10 2,099.55 2,121.00 2,099.55 2,148.99 0.0M
2021-05-07 2,231.00 2,283.00 2,200.00 2,189.53 0.0M
2021-05-06 2,349.29 2,400.00 2,349.29 2,390.00 0.0M
2021-05-05 2,517.48 2,517.48 2,457.00 2,455.00 0.0M
2021-05-04 2,449.00 2,449.00 2,449.00 2,521.00 0.0M
2021-05-03 2,550.00 2,550.00 2,550.00 2,551.46 0.0M
2021-04-30 2,690.91 2,690.91 2,690.91 2,690.91 0.0M
2021-04-29 2,715.39 2,715.39 2,715.39 2,660.00 0.0M
2021-04-28 2,696.00 2,696.00 2,696.00 2,679.00 0.0M
2021-04-27 2,638.56 2,658.00 2,638.56 2,674.99 0.0M
2021-04-26 2,639.99 2,639.99 2,639.99 2,639.99 0.0M
2021-04-23 2,608.00 2,608.00 2,608.00 2,608.00 0.0M
2021-04-22 2,688.69 2,688.69 2,629.95 2,665.00 0.0M
2021-04-21 2,644.89 2,644.89 2,644.89 2,660.00 0.0M
2021-04-20 2,600.00 2,600.00 2,600.00 2,630.00 0.0M
2021-04-19 2,650.04 2,650.04 2,650.04 2,650.04 0.0M
2021-04-16 2,730.61 2,740.50 2,727.00 2,727.00 0.0M
2021-04-15 2,740.84 2,740.84 2,740.84 2,740.84 0.0M
2021-04-14 2,720.16 2,730.00 2,720.16 2,698.60 0.0M
2021-04-13 2,714.82 2,714.82 2,714.82 2,714.82 0.0M
2021-04-12 2,662.00 2,662.00 2,662.00 2,662.00 0.0M
2021-04-09 2,640.00 2,640.00 2,640.00 2,635.45 0.0M
2021-04-08 2,712.00 2,719.25 2,705.00 2,702.67 0.0M
2021-04-07 2,730.00 2,730.00 2,670.00 2,640.00 0.0M
2021-04-06 2,717.00 2,718.00 2,700.85 2,700.57 0.0M
2021-04-05 2,670.00 2,670.00 2,670.00 2,670.00 0.0M
2021-03-31 2,675.00 2,675.00 2,675.00 2,675.00 0.0M
2021-03-30 2,585.00 2,585.00 2,585.00 2,585.00 0.0M
2021-03-29 2,600.00 2,600.00 2,600.00 2,615.30 0.0M
2021-03-26 2,650.00 2,650.00 2,650.00 2,668.00 0.0M
2021-03-25 2,690.00 2,690.00 2,690.00 2,690.00 0.0M
2021-03-24 2,703.47 2,703.47 2,703.47 2,703.47 0.0M
2021-03-23 2,835.00 2,835.00 2,835.00 2,835.00 0.0M
2021-03-22 2,872.31 2,875.27 2,872.31 2,870.00 0.0M
2021-03-19 2,827.14 2,827.14 2,827.14 2,870.46 0.0M
2021-03-18 2,750.00 2,750.00 2,750.00 2,750.00 0.0M
2021-03-17 2,820.00 2,820.00 2,820.00 2,825.02 0.0M
2021-03-16 2,973.00 2,975.87 2,830.00 2,860.10 0.0M
2021-03-12 2,961.00 2,961.00 2,961.00 2,961.00 0.0M
2021-03-11 2,953.00 2,953.00 2,953.00 2,938.33 0.0M
2021-03-10 2,940.00 2,940.00 2,900.00 2,899.82 0.0M
2021-03-09 3,021.00 3,021.00 2,944.01 2,960.00 0.0M
2021-03-08 2,920.00 2,920.00 2,920.00 2,920.00 0.0M
2021-03-05 2,803.50 2,922.50 2,704.00 2,948.00 0.0M
2021-03-04 2,850.00 2,850.00 2,822.00 2,875.01 0.0M
2021-03-03 2,908.50 2,917.00 2,908.50 2,924.54 0.0M
2021-03-02 3,118.00 3,118.00 2,890.00 2,916.17 0.0M
2021-03-01 3,087.00 3,087.00 3,010.00 3,022.75 0.0M
2021-02-26 3,124.96 3,124.96 3,030.00 3,045.69 0.0M
2021-02-25 3,130.00 3,150.00 3,015.00 3,001.85 0.0M
2021-02-24 3,054.00 3,054.00 3,054.00 3,063.75 0.0M
2021-02-23 3,070.00 3,100.00 3,022.95 3,070.81 0.0M
2021-02-22 3,200.00 3,200.00 3,131.00 3,118.88 0.0M
2021-02-19 3,452.40 3,452.40 3,319.40 3,300.00 0.0M
2021-02-18 3,382.40 3,382.40 3,378.90 3,424.00 0.0M
2021-02-17 3,430.00 3,445.00 3,348.80 3,432.11 0.0M
2021-02-16 3,650.00 3,694.00 3,487.00 3,490.20 0.0M
2021-02-15 3,540.00 3,540.00 3,540.00 3,540.00 0.0M
2021-02-12 3,458.70 3,616.20 3,458.70 3,540.00 0.0M
2021-02-11 3,434.90 3,551.00 3,343.00 3,481.83 0.0M
2021-02-10 3,465.00 3,499.50 3,415.50 3,429.00 0.0M
2021-02-09 3,474.00 3,474.00 3,339.00 3,360.00 0.0M
2021-02-08 3,415.50 3,433.50 3,366.00 3,400.00 0.0M
2021-02-05 3,388.50 3,438.00 3,380.00 3,384.04 0.0M
2021-02-04 3,411.00 3,519.00 3,388.50 3,450.00 0.0M
2021-02-03 3,369.00 3,451.50 3,343.50 3,385.00 0.0M
2021-02-02 3,510.00 3,510.00 3,304.01 3,362.00 0.0M
2021-01-29 3,690.00 3,793.50 3,626.00 3,650.00 0.0M
2021-01-28 3,789.00 3,802.50 3,600.00 3,662.99 0.0M
2021-01-27 3,897.00 4,045.50 3,874.50 3,898.99 0.0M
2021-01-26 4,000.00 4,145.00 3,697.50 3,691.43 0.0M
2021-01-25 2,840.00 3,309.00 2,840.00 3,229.99 0.0M
2021-01-22 2,694.00 2,850.00 2,689.00 2,812.08 0.0M
2021-01-21 2,637.00 2,661.00 2,604.00 2,655.00 0.0M
2021-01-20 2,718.00 2,718.00 2,645.00 2,640.00 0.0M
2021-01-19 2,744.00 2,814.00 2,699.50 2,799.89 0.0M
2021-01-18 2,770.34 2,770.34 2,770.34 2,770.34 0.0M
2021-01-15 2,738.50 2,835.00 2,708.50 2,770.34 0.0M
2021-01-14 2,564.00 2,850.00 2,564.00 2,803.73 0.0M
2021-01-13 2,427.00 2,529.50 2,409.00 2,500.00 0.0M
2021-01-12 2,336.00 2,392.50 2,322.00 2,385.00 0.0M
2021-01-11 2,343.00 2,353.50 2,316.00 2,329.00 0.0M
2021-01-08 2,350.00 2,388.00 2,350.00 2,354.90 0.0M
2021-01-07 2,358.00 2,421.50 2,326.50 2,390.00 0.0M
2021-01-06 2,424.00 2,473.50 2,317.00 2,325.00 0.0M
2021-01-05 2,560.00 2,560.00 2,505.00 2,530.00 0.0M
2021-01-04 2,434.50 2,508.00 2,434.50 2,486.00 0.0M