美团

MPNGY
🏛️ 美国 →
26.40
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 26.35 26.35 26.03 26.07 56.6K
09:35 26.10 26.16 26.10 26.15 1.9K
09:40 26.17 26.17 26.10 26.12 9.4K
09:45 26.07 26.09 26.00 26.01 18.3K
09:50 26.00 26.07 26.00 26.04 5.7K
09:55 26.14 26.15 26.07 26.10 14.1K
10:00 26.09 26.13 26.03 26.06 7.4K
10:05 26.04 26.09 26.04 26.07 3.4K
10:10 26.07 26.08 26.07 26.08 1.7K
10:15 26.08 26.13 26.08 26.10 24.0K
10:20 26.11 26.13 26.09 26.11 2.6K
10:25 26.12 26.17 26.11 26.17 2.6K
10:30 26.15 26.19 26.12 26.14 18.7K
10:35 26.16 26.19 26.15 26.19 9.3K
10:40 26.18 26.19 26.15 26.15 6.4K
10:45 26.14 26.15 26.13 26.14 2.0K
10:50 26.13 26.16 26.13 26.15 23.8K
10:55 26.15 26.17 26.14 26.15 17.7K
11:00 26.14 26.15 26.14 26.15 5.9K
11:05 26.14 26.16 26.14 26.14 20.9K
11:10 26.15 26.17 26.15 26.17 3.8K
11:15 26.17 26.20 26.15 26.15 17.8K
11:20 26.16 26.21 26.14 26.21 3.2K
11:25 26.20 26.20 26.15 26.16 3.9K
11:30 26.16 26.16 26.12 26.12 6.5K
11:35 26.13 26.14 26.10 26.10 18.5K
11:40 26.12 26.12 26.10 26.10 2.4K
11:45 26.10 26.10 26.10 26.10 0.7K
11:50 26.10 26.10 26.08 26.09 2.7K
11:55 26.09 26.10 26.08 26.08 2.4K
12:00 26.08 26.09 26.08 26.08 4.0K
12:05 26.08 26.10 26.08 26.08 2.0K
12:10 26.08 26.09 26.06 26.06 14.5K
12:15 26.06 26.10 26.06 26.06 16.5K
12:20 26.10 26.10 26.05 26.05 9.8K
12:25 26.05 26.05 26.03 26.03 2.5K
12:30 26.04 26.05 26.04 26.05 0.7K
12:35 26.04 26.04 26.04 26.04 1.2K
12:40 26.04 26.06 26.04 26.06 1.1K
12:45 26.06 26.06 26.01 26.02 9.0K
12:50 26.04 26.04 26.04 26.04 1.5K
12:55 26.04 26.04 26.04 26.04 1.1K
13:05 26.03 26.03 26.02 26.03 7.2K
13:10 26.08 26.10 26.08 26.10 7.3K
13:15 26.08 26.08 26.08 26.08 0.3K
13:20 26.11 26.11 26.11 26.11 0.9K
13:25 26.11 26.11 26.03 26.03 3.4K
13:30 26.07 26.07 26.05 26.05 1.3K
13:35 26.04 26.05 26.04 26.05 0.6K
13:45 26.06 26.07 26.06 26.07 1.7K
13:50 26.06 26.07 26.05 26.07 2.0K
13:55 26.09 26.09 26.05 26.07 3.3K
14:10 26.07 26.07 26.07 26.07 0.4K
14:15 26.07 26.09 26.07 26.09 1.5K
14:25 26.07 26.08 26.07 26.08 2.7K
14:30 26.06 26.07 26.06 26.06 2.0K
14:35 26.06 26.06 26.05 26.05 2.5K
14:40 26.06 26.07 26.06 26.07 1.4K
14:45 26.05 26.05 26.05 26.05 0.5K
14:50 26.07 26.07 26.07 26.07 1.5K
14:55 26.07 26.07 26.06 26.06 0.9K
15:00 26.06 26.07 26.06 26.07 0.6K
15:05 26.07 26.07 26.07 26.07 1.1K
15:10 26.07 26.07 26.06 26.07 3.8K
15:20 26.09 26.09 26.09 26.09 0.9K
15:25 26.09 26.09 26.09 26.09 2.6K
15:30 26.09 26.09 26.09 26.09 0.2K
15:35 26.09 26.09 26.08 26.08 3.9K
15:40 26.09 26.09 26.08 26.08 2.4K
15:45 26.08 26.08 26.02 26.03 18.3K
15:50 26.02 26.03 26.00 26.02 14.3K
15:55 26.03 26.10 26.02 26.10 9.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 26.24 26.54 26.24 26.40 0.3M
2025-09-26 25.92 26.06 25.72 26.00 0.2M
2025-09-25 26.04 26.23 25.95 26.17 0.2M
2025-09-24 26.35 26.35 26.00 26.10 0.5M
2025-09-23 26.00 26.15 25.75 25.75 0.3M
2025-09-22 26.90 26.90 26.65 26.82 0.5M
2025-09-19 27.25 27.44 27.10 27.19 2.3M
2025-09-18 26.98 27.36 26.60 27.03 2.9M
2025-09-17 26.98 27.00 26.48 26.62 8.1M
2025-09-16 25.84 26.03 25.65 26.03 2.2M
2025-09-15 25.18 25.18 24.87 25.01 2.6M
2025-09-12 25.03 25.04 24.47 24.54 4.3M
2025-09-11 24.92 25.20 24.79 25.18 2.5M
2025-09-10 25.97 26.04 25.50 25.58 0.3M
2025-09-09 25.60 25.69 25.50 25.62 0.5M
2025-09-08 26.18 26.20 26.00 26.20 0.8M
2025-09-05 26.19 26.46 26.09 26.30 1.3M
2025-09-04 25.90 25.99 25.75 25.89 0.6M
2025-09-03 25.92 25.98 25.72 25.86 0.3M
2025-09-02 25.70 26.10 25.57 25.97 1.1M
2025-08-29 26.55 26.84 26.40 26.60 2.2M
2025-08-28 26.22 26.60 26.04 26.52 1.5M
2025-08-27 27.88 28.18 26.14 27.85 4.5M
2025-08-26 30.98 31.24 30.76 30.84 0.4M
2025-08-25 31.18 31.38 30.92 30.92 0.3M
2025-08-22 30.46 31.08 30.26 30.92 0.4M
2025-08-21 30.01 30.23 29.90 30.13 0.2M
2025-08-20 30.73 30.92 30.60 30.79 0.1M
2025-08-19 30.55 31.20 30.55 30.74 0.2M
2025-08-18 31.14 31.37 30.73 31.26 0.2M
2025-08-15 31.51 31.51 30.83 31.09 0.2M
2025-08-14 31.72 31.78 31.01 31.10 0.5M
2025-08-13 32.22 32.40 31.91 32.37 0.3M
2025-08-12 30.14 31.03 30.14 30.98 0.4M
2025-08-11 30.38 30.40 30.00 30.12 0.3M
2025-08-08 30.83 30.94 30.71 30.92 0.2M
2025-08-07 31.02 31.06 30.72 30.82 0.2M
2025-08-06 30.86 30.99 30.66 30.96 0.2M
2025-08-05 31.32 31.37 31.06 31.10 0.1M
2025-08-04 31.06 31.50 31.06 31.32 0.1M
2025-08-01 30.93 31.00 30.62 30.80 0.2M
2025-07-31 30.90 30.93 30.62 30.70 0.5M
2025-07-30 31.90 31.91 31.00 31.04 0.5M
2025-07-29 32.45 32.75 32.26 32.33 0.2M
2025-07-28 33.06 33.40 32.40 32.54 0.2M
2025-07-25 33.34 33.34 32.90 33.05 0.2M
2025-07-24 34.21 34.21 33.82 33.97 0.3M
2025-07-23 33.91 34.20 33.62 33.79 0.3M
2025-07-22 32.70 33.27 32.70 33.16 0.3M
2025-07-21 33.38 33.67 33.09 33.35 0.5M
2025-07-18 34.44 34.77 33.93 34.08 1.7M
2025-07-17 31.80 32.48 31.80 32.44 0.2M
2025-07-16 31.80 31.80 31.47 31.74 0.2M
2025-07-15 32.38 32.40 31.74 32.33 0.3M
2025-07-14 30.88 30.91 30.52 30.80 0.3M
2025-07-11 30.84 30.84 30.29 30.38 0.2M
2025-07-10 30.50 30.50 29.90 30.10 0.2M
2025-07-09 30.70 30.70 30.11 30.12 0.5M
2025-07-08 31.38 31.54 30.93 31.00 0.5M
2025-07-07 30.32 30.75 30.29 30.49 0.4M
2025-07-03 31.27 31.33 31.09 31.17 0.3M
2025-07-02 32.00 32.11 31.80 31.99 0.2M
2025-07-01 32.56 32.56 32.05 32.29 0.2M
2025-06-30 32.28 32.28 31.80 32.18 0.2M
2025-06-27 32.95 33.12 32.84 32.99 0.2M
2025-06-26 33.33 33.34 32.98 33.00 0.1M
2025-06-25 33.84 33.84 33.18 33.25 0.2M
2025-06-24 33.01 33.48 32.81 33.41 0.2M
2025-06-23 33.16 33.57 33.13 33.50 0.2M
2025-06-20 33.27 33.27 32.48 32.50 0.2M
2025-06-18 33.96 34.19 33.53 33.69 0.3M
2025-06-17 35.60 35.60 34.73 34.79 0.1M
2025-06-16 35.50 35.74 35.00 35.07 0.3M
2025-06-13 35.26 35.28 34.78 34.90 0.2M
2025-06-12 35.90 36.28 35.90 36.25 0.8M
2025-06-11 36.70 36.71 36.24 36.44 0.2M
2025-06-10 37.00 37.01 36.57 36.94 0.3M
2025-06-09 37.58 37.88 37.50 37.67 0.5M
2025-06-06 36.00 36.55 35.90 36.55 0.2M
2025-06-05 36.96 37.36 36.36 37.00 0.2M
2025-06-04 35.78 36.28 35.70 36.25 0.5M
2025-06-03 35.10 35.10 34.49 34.53 0.2M
2025-06-02 34.10 34.94 34.10 34.85 0.2M
2025-05-30 34.21 34.97 34.01 34.57 0.5M
2025-05-29 35.33 35.49 34.98 35.20 0.3M
2025-05-28 33.06 33.53 33.02 33.12 0.2M
2025-05-27 34.07 34.10 33.41 33.57 0.5M
2025-05-23 34.62 34.81 34.43 34.57 0.4M
2025-05-22 34.70 34.77 34.50 34.66 0.2M
2025-05-21 35.07 35.24 34.56 34.66 0.2M
2025-05-20 35.00 35.06 34.70 35.05 0.3M
2025-05-19 33.80 34.64 33.80 34.64 0.3M
2025-05-16 34.00 34.00 33.28 33.42 0.2M
2025-05-15 34.60 34.60 34.04 34.42 0.5M
2025-05-14 36.80 36.80 35.40 35.59 0.4M
2025-05-13 36.74 36.75 35.71 36.15 0.7M
2025-05-12 37.61 37.61 36.59 36.72 0.7M
2025-05-09 36.90 36.90 36.11 36.18 0.2M
2025-05-08 36.16 36.71 35.99 36.52 0.5M
2025-05-07 37.28 37.43 35.20 35.25 0.2M
2025-05-06 35.78 36.68 35.78 36.66 0.5M
2025-05-05 34.63 34.87 34.15 34.50 0.3M
2025-05-02 34.25 34.68 34.01 34.63 0.5M
2025-05-01 33.76 33.76 33.00 33.32 0.3M
2025-04-30 33.40 33.41 32.73 33.17 0.5M
2025-04-29 34.28 34.28 34.00 34.06 0.1M
2025-04-28 33.38 33.60 33.00 33.34 0.5M
2025-04-25 32.56 33.35 32.56 33.18 0.3M
2025-04-24 32.69 33.31 32.61 33.06 0.4M
2025-04-23 34.74 35.25 34.34 34.37 0.4M
2025-04-22 33.50 34.33 33.40 34.02 0.6M
2025-04-21 34.24 34.24 32.20 33.35 1.1M
2025-04-17 35.07 35.09 34.24 34.24 0.4M
2025-04-16 35.01 35.13 34.31 34.78 0.6M
2025-04-15 37.70 37.93 37.41 37.78 0.5M
2025-04-14 37.80 38.38 36.87 37.40 0.8M
2025-04-11 35.90 37.79 35.90 37.40 0.9M
2025-04-10 37.70 37.70 35.70 36.41 0.8M
2025-04-09 36.29 38.26 35.89 37.94 1.1M
2025-04-08 36.50 36.71 33.45 34.00 1.0M
2025-04-07 34.59 37.09 33.78 34.50 1.1M
2025-04-04 37.51 38.85 36.00 37.11 0.8M
2025-04-03 39.91 40.90 39.91 40.58 0.4M
2025-04-02 40.01 40.44 40.01 40.33 0.2M
2025-04-01 40.53 40.72 40.04 40.50 0.2M
2025-03-31 39.93 40.37 39.38 40.34 0.3M
2025-03-28 41.01 41.13 40.45 40.75 0.5M
2025-03-27 41.60 42.71 41.50 42.31 0.3M
2025-03-26 41.44 41.48 40.50 40.97 0.2M
2025-03-25 41.00 41.60 40.66 40.79 0.3M
2025-03-24 42.40 42.40 41.61 41.82 0.6M
2025-03-21 41.92 42.73 39.93 40.82 1.1M
2025-03-20 43.03 43.28 42.37 43.02 0.2M
2025-03-19 45.46 45.46 44.44 44.78 0.3M
2025-03-18 45.55 45.55 44.64 44.84 0.6M
2025-03-17 45.01 46.66 45.00 46.58 0.4M
2025-03-14 44.40 45.31 44.40 45.10 0.5M
2025-03-13 42.68 43.18 41.80 42.92 0.2M
2025-03-12 43.00 43.40 42.38 43.26 0.3M
2025-03-11 44.85 44.85 43.29 43.65 0.4M
2025-03-10 44.70 44.70 43.43 43.85 0.4M
2025-03-07 46.65 47.53 46.28 46.73 0.5M
2025-03-06 45.80 46.56 45.37 45.42 0.8M
2025-03-05 43.65 45.64 43.65 45.40 0.9M
2025-03-04 40.51 42.41 40.50 41.84 0.4M
2025-03-03 41.50 42.12 40.70 40.90 0.5M
2025-02-28 41.91 42.09 41.23 41.84 0.5M
2025-02-27 44.09 44.27 43.39 43.43 0.4M
2025-02-26 44.26 44.93 44.04 44.41 1.1M
2025-02-25 40.80 41.17 40.49 41.04 0.3M
2025-02-24 42.69 42.69 40.93 41.18 0.9M
2025-02-21 42.05 42.78 41.30 41.43 0.6M
2025-02-20 41.48 42.00 41.17 41.56 0.6M
2025-02-19 41.66 41.70 40.57 40.99 2.3M
2025-02-18 44.15 44.15 43.00 43.54 0.5M
2025-02-14 43.51 43.68 42.73 43.29 0.5M
2025-02-13 40.51 41.78 40.46 41.71 0.6M
2025-02-12 40.00 40.61 39.32 40.44 0.4M
2025-02-11 41.12 42.03 41.12 41.77 0.4M
2025-02-10 41.37 42.16 41.37 42.16 0.6M
2025-02-07 39.59 40.28 39.30 39.40 0.7M
2025-02-06 38.66 38.66 38.12 38.33 0.2M
2025-02-05 38.95 38.95 38.45 38.53 0.4M
2025-02-04 38.41 39.46 38.41 38.83 0.3M
2025-02-03 36.17 37.58 36.02 36.89 0.5M
2025-01-31 39.60 39.60 38.05 38.15 0.4M
2025-01-30 38.00 40.05 38.00 39.59 0.5M
2025-01-29 39.20 39.32 38.30 38.40 0.2M
2025-01-28 38.42 38.57 37.45 38.42 0.6M
2025-01-27 38.84 39.11 38.53 38.90 0.4M
2025-01-24 38.88 39.30 38.22 39.18 0.4M
2025-01-23 38.50 39.11 38.50 39.00 0.4M
2025-01-22 39.25 39.68 39.15 39.45 0.2M
2025-01-21 40.22 40.61 39.70 40.24 0.4M
2025-01-17 37.59 39.19 37.59 38.76 0.6M
2025-01-16 37.60 37.79 37.43 37.72 0.3M
2025-01-15 37.00 37.50 37.00 37.24 0.1M
2025-01-14 37.09 37.20 36.82 36.97 0.1M
2025-01-13 35.50 35.68 35.17 35.35 0.4M
2025-01-10 36.45 36.45 35.30 35.36 0.7M
2025-01-08 37.80 37.80 37.25 37.62 0.2M
2025-01-07 38.24 38.62 38.02 38.06 0.2M
2025-01-06 39.58 39.61 38.73 38.94 0.6M
2025-01-03 39.94 39.94 39.41 39.70 0.4M
2025-01-02 39.25 39.25 38.34 38.44 0.4M