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
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
2022-12-30 44.80 44.97 44.05 44.24 0.1M
2022-12-29 46.30 48.33 46.30 48.26 0.1M
2022-12-28 47.37 47.37 45.65 45.93 0.1M
2022-12-27 46.99 48.82 46.67 48.76 0.2M
2022-12-23 46.58 46.66 45.10 45.20 0.2M
2022-12-22 46.50 47.52 45.75 46.15 0.1M
2022-12-21 44.39 46.30 44.39 46.05 0.1M
2022-12-20 44.72 45.43 44.54 44.74 0.1M
2022-12-19 45.86 45.86 45.08 45.34 0.1M
2022-12-16 45.73 45.73 44.65 44.65 0.1M
2022-12-15 46.49 47.41 44.68 44.87 0.1M
2022-12-14 46.71 47.30 46.25 47.28 0.1M
2022-12-13 46.90 47.73 45.86 46.08 0.2M
2022-12-12 45.35 45.35 43.49 44.18 0.1M
2022-12-09 47.87 47.87 46.48 46.55 0.2M
2022-12-08 45.90 46.04 45.20 45.68 0.1M
2022-12-07 42.03 44.08 42.03 43.92 0.1M
2022-12-06 44.50 45.07 43.98 44.70 0.1M
2022-12-05 44.55 44.55 42.43 42.86 0.3M
2022-12-02 43.00 45.65 43.00 45.24 0.2M
2022-12-01 41.55 42.45 41.28 42.00 0.1M
2022-11-30 42.00 43.60 42.00 43.21 0.4M
2022-11-29 38.80 40.10 38.80 39.47 0.5M
2022-11-28 35.75 37.36 35.75 36.64 0.5M
2022-11-25 36.00 36.20 34.73 34.82 0.2M
2022-11-23 35.74 35.98 35.37 35.88 0.1M
2022-11-22 35.74 36.27 35.51 36.21 0.2M
2022-11-21 39.21 39.25 38.39 38.72 0.2M
2022-11-18 41.02 41.02 40.04 40.30 0.1M
2022-11-17 38.20 40.72 37.94 40.59 0.4M
2022-11-16 39.00 39.25 38.52 38.63 0.3M
2022-11-15 42.40 43.49 42.04 42.78 0.1M
2022-11-14 40.42 40.47 39.65 40.01 0.2M
2022-11-11 41.26 41.76 40.72 41.29 0.1M
2022-11-10 38.18 39.20 38.18 39.05 0.2M
2022-11-09 36.14 36.27 35.38 35.40 0.1M
2022-11-08 37.52 38.14 36.74 37.91 0.1M
2022-11-07 39.90 39.90 38.37 38.39 0.1M
2022-11-04 38.63 39.38 37.72 39.08 0.3M
2022-11-03 35.67 37.37 35.65 37.25 0.1M
2022-11-02 36.61 36.61 35.22 35.30 0.2M
2022-11-01 35.38 35.79 34.71 34.78 0.2M
2022-10-31 31.80 32.55 31.65 32.09 0.2M
2022-10-28 31.24 31.35 30.55 31.20 0.3M
2022-10-27 33.62 34.29 33.26 33.32 0.1M
2022-10-26 32.70 35.26 32.70 34.83 0.3M
2022-10-25 31.15 31.96 30.79 31.17 0.4M
2022-10-24 31.88 31.88 28.70 30.82 0.4M
2022-10-21 35.59 36.80 35.59 36.80 0.1M
2022-10-20 36.32 37.39 36.00 36.30 0.1M
2022-10-19 36.10 36.45 35.16 35.27 0.1M
2022-10-18 39.05 39.56 37.96 38.50 0.1M
2022-10-17 38.46 39.21 38.42 38.83 0.1M
2022-10-14 38.10 38.27 36.94 36.96 0.1M
2022-10-13 36.13 37.72 35.96 37.57 0.3M
2022-10-12 38.11 38.31 37.66 37.74 0.3M
2022-10-11 38.60 38.69 37.53 38.11 0.2M
2022-10-10 41.16 41.16 40.27 40.54 0.1M
2022-10-07 43.90 43.90 42.87 42.89 0.3M
2022-10-06 45.09 45.35 44.49 44.85 0.1M
2022-10-05 44.55 44.56 43.61 44.18 0.1M
2022-10-04 42.76 44.77 42.71 44.68 0.1M
2022-10-03 41.27 41.85 41.17 41.74 0.2M
2022-09-30 41.51 42.73 41.51 42.15 0.1M
2022-09-29 43.53 43.80 42.74 43.59 0.1M
2022-09-28 43.41 44.74 43.41 44.61 0.1M
2022-09-27 44.49 44.65 43.05 43.22 0.1M
2022-09-26 42.66 43.19 42.37 42.52 0.2M
2022-09-23 41.00 41.00 40.27 40.42 0.1M
2022-09-22 42.28 42.28 41.45 41.78 0.1M
2022-09-21 42.66 42.66 41.52 41.68 0.1M
2022-09-20 43.90 43.90 43.07 43.28 0.1M
2022-09-19 43.26 44.01 43.22 44.01 0.0M
2022-09-16 43.55 43.75 43.34 43.34 0.1M
2022-09-15 43.61 44.74 43.61 43.85 0.1M
2022-09-14 44.24 44.44 44.08 44.18 0.0M
2022-09-13 44.68 44.94 43.56 43.98 0.1M
2022-09-12 45.41 46.08 45.32 45.86 0.1M
2022-09-09 45.15 45.58 44.94 45.04 0.1M
2022-09-08 43.63 44.07 43.43 43.86 0.0M
2022-09-07 43.82 44.33 43.24 44.11 0.1M
2022-09-06 44.30 44.30 43.16 43.25 0.0M
2022-09-02 44.62 44.93 44.19 44.32 0.1M
2022-09-01 45.11 45.52 44.81 45.30 0.1M
2022-08-31 47.88 48.64 47.56 47.98 0.5M
2022-08-30 46.20 47.01 45.05 45.55 0.4M
2022-08-29 47.00 48.44 47.00 47.33 0.4M
2022-08-26 49.99 49.99 47.67 48.74 0.6M
2022-08-25 45.00 46.82 44.91 46.77 0.4M
2022-08-24 41.80 43.65 41.46 42.98 0.1M
2022-08-23 43.04 43.32 42.51 43.18 0.1M
2022-08-22 43.30 43.73 42.94 42.96 0.1M
2022-08-19 43.01 43.16 42.45 42.57 0.0M
2022-08-18 43.61 43.61 42.92 43.11 0.1M
2022-08-17 43.98 44.45 43.70 43.94 0.1M
2022-08-16 43.20 43.54 42.39 42.65 0.1M
2022-08-15 45.95 46.67 45.95 46.41 0.1M
2022-08-12 44.86 45.76 44.12 45.70 0.0M
2022-08-11 45.09 46.48 44.84 45.03 0.0M
2022-08-10 44.00 44.29 43.38 44.07 0.0M
2022-08-09 44.53 44.89 44.28 44.28 0.0M
2022-08-08 45.77 46.37 45.49 45.61 0.1M
2022-08-05 46.05 46.12 45.68 45.92 0.1M
2022-08-04 47.51 47.79 46.92 47.13 0.1M
2022-08-03 45.00 45.84 44.70 45.74 0.1M
2022-08-02 43.25 46.32 43.25 45.46 0.2M
2022-08-01 45.00 45.12 44.16 44.58 0.1M
2022-07-29 44.47 44.87 44.00 44.76 0.1M
2022-07-28 47.00 48.25 46.50 47.35 0.1M
2022-07-27 48.40 49.07 47.90 48.94 0.0M
2022-07-26 48.60 48.60 47.25 47.40 0.0M
2022-07-25 48.03 48.20 47.48 48.04 0.0M
2022-07-22 48.85 49.27 47.83 48.04 0.0M
2022-07-21 48.70 49.17 48.63 48.99 0.2M
2022-07-20 49.37 49.37 48.66 49.27 0.0M
2022-07-19 48.55 49.26 48.28 48.97 0.1M
2022-07-18 48.25 48.87 47.87 48.18 0.2M
2022-07-15 44.60 46.22 44.60 45.85 0.1M
2022-07-14 45.60 45.79 44.99 45.44 0.1M
2022-07-13 45.53 46.42 45.27 46.01 0.1M
2022-07-12 45.40 45.81 44.91 45.47 0.4M
2022-07-11 46.50 46.50 45.10 45.22 0.1M
2022-07-08 48.00 49.25 48.00 48.77 0.1M
2022-07-07 50.00 50.76 49.83 50.30 0.1M
2022-07-06 50.25 50.25 48.63 49.57 0.1M
2022-07-05 50.40 50.40 48.60 50.26 0.1M
2022-07-01 48.80 50.38 48.80 50.02 0.1M
2022-06-30 48.75 49.94 48.51 49.92 0.1M
2022-06-29 51.60 51.98 51.16 51.48 0.1M
2022-06-28 52.90 53.18 51.70 52.05 0.2M
2022-06-27 52.00 53.36 51.30 51.48 0.3M
2022-06-24 51.80 51.80 50.01 50.43 0.1M
2022-06-23 48.85 49.85 48.50 49.11 0.1M
2022-06-22 49.15 49.61 48.62 48.92 0.2M
2022-06-21 50.55 51.26 50.19 51.05 0.1M
2022-06-17 52.61 52.86 49.94 50.63 0.3M
2022-06-16 47.77 48.12 47.07 47.54 0.1M
2022-06-15 50.20 50.68 49.28 50.48 0.1M
2022-06-14 49.20 50.14 48.86 49.73 0.4M
2022-06-13 49.00 49.00 45.50 46.00 0.1M
2022-06-10 50.97 51.01 49.49 49.88 0.2M
2022-06-09 51.80 51.80 49.40 49.40 0.1M
2022-06-08 53.11 54.14 52.47 54.14 0.5M
2022-06-07 50.50 52.59 50.50 52.58 0.1M
2022-06-06 50.69 51.72 50.32 50.41 0.1M
2022-06-03 49.18 49.25 48.18 48.41 0.1M
2022-06-02 47.66 49.92 47.60 49.45 0.2M
2022-06-01 46.50 46.84 45.02 45.58 0.2M
2022-05-31 47.14 47.70 46.59 46.59 0.3M
2022-05-27 42.15 42.31 41.05 42.07 0.1M
2022-05-26 40.61 43.05 40.61 42.81 0.2M
2022-05-25 40.36 40.65 40.03 40.55 0.1M
2022-05-24 41.01 41.01 39.16 39.44 0.2M
2022-05-23 42.60 43.00 42.22 42.41 0.1M
2022-05-20 44.49 44.49 42.20 43.00 0.1M
2022-05-19 42.78 44.29 42.78 43.94 0.2M
2022-05-18 43.00 43.60 42.15 42.15 0.1M
2022-05-17 44.26 45.10 43.20 43.95 0.3M
2022-05-16 42.06 42.87 41.87 42.50 0.3M
2022-05-13 42.45 43.83 42.39 43.70 0.3M
2022-05-12 38.53 41.14 38.53 40.40 0.2M
2022-05-11 39.58 41.03 39.08 39.25 0.3M
2022-05-10 38.70 38.70 36.92 37.84 0.2M
2022-05-09 38.50 38.63 36.40 36.40 0.3M
2022-05-06 40.12 40.55 39.00 39.35 0.5M
2022-05-05 41.29 41.99 39.36 39.76 0.1M
2022-05-04 41.75 43.51 41.18 43.51 0.2M
2022-05-03 43.40 43.99 43.14 43.55 0.4M
2022-05-02 42.10 43.14 41.59 43.14 0.3M
2022-04-29 43.40 43.75 42.44 42.62 0.5M
2022-04-28 37.70 37.89 36.75 37.58 0.2M
2022-04-27 37.74 38.65 37.62 38.45 0.2M
2022-04-26 36.50 36.70 36.00 36.15 0.2M
2022-04-25 35.20 36.37 35.20 36.34 0.1M
2022-04-22 35.66 36.93 35.31 35.55 0.2M
2022-04-21 35.45 35.51 33.62 33.62 0.1M
2022-04-20 37.60 37.60 35.63 35.93 0.3M
2022-04-19 37.28 37.37 36.22 37.31 0.1M
2022-04-18 38.09 38.18 37.30 37.85 0.2M
2022-04-14 39.15 39.57 38.48 38.61 0.2M
2022-04-13 38.51 40.11 38.51 39.91 0.1M
2022-04-12 40.00 40.00 38.60 38.69 0.2M
2022-04-11 38.11 38.58 37.55 38.05 0.2M
2022-04-08 39.65 40.08 39.42 39.42 0.2M
2022-04-07 40.28 40.43 39.51 40.22 0.1M
2022-04-06 40.23 40.35 39.50 40.01 0.3M
2022-04-05 43.22 43.22 41.18 41.25 0.4M
2022-04-04 42.30 43.22 42.30 43.17 0.2M
2022-04-01 40.12 41.35 40.12 40.43 0.1M
2022-03-31 39.30 39.30 38.00 38.00 0.1M
2022-03-30 40.22 41.48 40.22 40.47 0.2M
2022-03-29 41.00 42.31 41.00 41.95 0.2M
2022-03-28 39.50 39.50 38.40 39.05 0.1M
2022-03-25 34.35 36.99 34.35 36.80 0.1M
2022-03-24 37.60 37.60 36.45 36.97 0.2M
2022-03-23 39.25 40.93 38.58 39.59 0.1M
2022-03-22 38.95 40.49 38.95 40.07 0.1M
2022-03-21 37.39 38.00 36.50 37.37 0.1M
2022-03-18 40.11 42.98 38.38 42.55 0.4M
2022-03-17 40.75 40.75 37.26 38.40 0.2M
2022-03-16 35.70 42.35 35.70 42.17 0.4M
2022-03-15 27.40 30.05 27.30 29.72 0.3M
2022-03-14 29.00 29.00 26.75 26.86 0.1M
2022-03-11 33.90 34.44 31.43 31.43 0.2M
2022-03-10 35.15 35.92 34.33 34.80 0.2M
2022-03-09 37.80 39.84 37.80 39.63 0.1M
2022-03-08 37.75 38.30 36.72 37.46 0.2M
2022-03-07 37.30 38.37 36.68 36.68 0.1M
2022-03-04 42.00 42.00 40.64 40.97 0.1M
2022-03-03 43.91 44.29 42.47 42.75 0.1M
2022-03-02 44.70 45.31 44.10 44.95 0.2M
2022-03-01 44.44 44.48 43.13 43.53 0.2M
2022-02-28 44.32 44.66 43.72 44.42 0.1M
2022-02-25 43.65 45.11 43.60 45.11 0.1M
2022-02-24 42.89 45.13 42.07 45.13 0.5M
2022-02-23 45.58 45.58 43.86 44.10 0.1M
2022-02-22 44.60 44.60 43.51 43.74 0.1M
2022-02-18 48.20 48.69 47.20 47.38 0.3M
2022-02-17 56.77 56.90 55.36 56.05 0.0M
2022-02-16 56.33 57.19 55.95 56.92 0.0M
2022-02-15 55.32 56.93 55.32 56.30 0.1M
2022-02-14 57.13 57.13 55.45 56.20 0.1M
2022-02-11 58.62 58.62 56.65 56.93 0.0M
2022-02-10 58.54 60.93 58.54 59.10 0.1M
2022-02-09 59.47 60.30 59.47 60.30 0.1M
2022-02-08 57.79 59.14 57.79 58.65 0.0M
2022-02-07 57.94 58.61 57.70 57.95 0.0M
2022-02-04 57.31 59.07 57.31 58.72 0.1M
2022-02-03 59.26 59.26 58.00 58.12 0.0M
2022-02-02 56.97 59.16 56.97 58.55 0.1M
2022-02-01 59.37 60.28 59.23 59.96 0.1M
2022-01-31 56.29 59.88 56.29 59.73 0.2M
2022-01-28 55.06 55.06 52.38 54.21 0.1M
2022-01-27 55.26 55.26 53.19 53.24 0.1M
2022-01-26 58.02 58.41 56.27 56.27 0.1M
2022-01-25 58.46 58.78 57.48 58.16 0.1M
2022-01-24 56.94 59.40 56.56 58.46 0.1M
2022-01-21 60.30 60.97 58.76 58.87 0.2M
2022-01-20 60.80 62.55 60.80 60.99 0.1M
2022-01-19 55.27 56.58 55.27 55.65 0.1M
2022-01-18 54.21 56.19 54.21 56.06 0.1M
2022-01-14 57.00 57.00 55.67 56.35 0.4M
2022-01-13 58.16 58.37 56.20 56.20 0.1M
2022-01-12 58.70 59.18 57.72 58.80 0.1M
2022-01-11 53.95 55.62 53.95 55.59 0.1M
2022-01-10 52.36 52.82 51.62 52.23 0.1M
2022-01-07 52.47 53.31 52.47 53.15 0.1M
2022-01-06 51.40 53.39 51.40 52.50 0.1M
2022-01-05 50.50 51.89 49.63 49.97 0.2M
2022-01-04 54.66 55.79 53.60 53.99 0.1M
2022-01-03 57.30 57.77 56.16 57.54 0.0M