名创优品

MNSO
🏛️ 美国 →
22.46
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
2021-12-31 10.13 10.73 10.03 10.34 0.7M
2021-12-30 9.33 10.48 9.33 10.24 0.8M
2021-12-29 10.10 10.10 9.32 9.32 0.8M
2021-12-28 9.88 9.97 9.70 9.83 2.1M
2021-12-27 9.91 10.40 9.87 9.88 0.3M
2021-12-23 10.01 10.16 9.72 10.07 2.1M
2021-12-22 10.04 10.18 9.89 9.91 1.0M
2021-12-21 10.12 10.41 9.96 10.32 2.1M
2021-12-20 9.65 9.75 9.25 9.48 0.9M
2021-12-17 10.03 10.11 9.71 9.88 2.9M
2021-12-16 10.29 10.74 10.05 10.11 1.1M
2021-12-15 10.11 10.48 9.75 10.32 0.8M
2021-12-14 10.62 10.70 10.11 10.30 0.7M
2021-12-13 11.39 11.57 10.74 10.74 0.7M
2021-12-10 10.83 12.31 10.65 11.63 1.6M
2021-12-09 11.45 11.78 10.91 10.97 0.6M
2021-12-08 11.14 11.47 10.80 11.47 1.5M
2021-12-07 11.50 11.68 11.05 11.08 0.7M
2021-12-06 10.73 11.30 10.41 11.26 0.6M
2021-12-03 11.53 11.60 10.52 10.61 1.0M
2021-12-02 13.27 13.27 11.82 11.94 0.8M
2021-12-01 13.48 13.48 12.94 13.05 0.4M
2021-11-30 13.46 13.51 12.81 13.30 0.3M
2021-11-29 13.15 14.01 12.94 13.70 0.8M
2021-11-26 13.27 13.48 12.71 13.02 0.6M
2021-11-24 13.39 14.06 13.20 13.82 0.5M
2021-11-23 14.33 14.70 13.31 13.44 0.4M
2021-11-22 14.11 14.49 13.89 14.35 1.0M
2021-11-19 15.63 15.77 13.90 14.08 1.4M
2021-11-18 16.81 17.00 15.85 15.85 0.7M
2021-11-17 16.91 16.91 15.94 16.15 0.3M
2021-11-16 16.58 16.75 16.32 16.50 0.5M
2021-11-15 16.88 16.88 16.35 16.50 0.4M
2021-11-12 17.01 17.08 16.58 16.73 0.3M
2021-11-11 16.33 16.95 16.29 16.94 0.3M
2021-11-10 16.10 16.71 15.97 16.14 0.2M
2021-11-09 16.00 16.53 15.91 16.10 0.2M
2021-11-08 16.37 16.47 15.95 16.00 0.3M
2021-11-05 16.87 16.95 16.02 16.42 0.8M
2021-11-04 16.59 17.39 16.40 16.72 0.8M
2021-11-03 15.98 16.61 15.90 16.53 0.4M
2021-11-02 15.58 16.20 15.50 16.03 0.3M
2021-11-01 14.88 15.73 14.84 15.59 0.6M
2021-10-29 15.44 15.56 14.89 15.01 0.2M
2021-10-28 15.31 15.60 15.19 15.56 0.2M
2021-10-27 15.74 15.95 15.44 15.49 0.1M
2021-10-26 16.63 16.64 15.76 15.98 0.4M
2021-10-25 16.29 16.86 16.26 16.63 0.2M
2021-10-22 16.08 16.27 15.94 16.24 0.1M
2021-10-21 16.04 16.42 16.01 16.12 0.2M
2021-10-20 16.45 16.59 15.98 16.33 0.3M
2021-10-19 16.13 16.37 15.95 16.20 0.3M
2021-10-18 16.16 16.36 15.84 15.89 0.3M
2021-10-15 16.65 16.78 15.92 16.27 0.2M
2021-10-14 16.06 16.79 16.00 16.59 0.6M
2021-10-13 15.16 16.30 15.06 16.26 0.3M
2021-10-12 15.90 16.12 15.01 15.11 0.4M
2021-10-11 16.37 16.43 15.72 15.74 0.2M
2021-10-08 15.99 16.40 15.86 16.23 0.6M
2021-10-07 15.55 16.47 15.52 15.99 0.7M
2021-10-06 15.27 15.35 14.69 15.15 0.3M
2021-10-05 15.60 16.28 15.34 15.36 0.5M
2021-10-04 15.41 15.79 15.05 15.69 0.6M
2021-10-01 15.37 15.65 14.91 15.58 0.5M
2021-09-30 14.84 15.69 14.53 15.24 0.8M
2021-09-29 13.92 14.98 13.80 14.57 0.8M
2021-09-28 14.08 14.24 13.78 13.94 0.2M
2021-09-27 13.50 14.36 13.42 14.11 0.3M
2021-09-24 13.67 13.77 13.18 13.42 0.2M
2021-09-23 13.76 13.98 13.56 13.89 0.4M
2021-09-22 13.16 14.07 13.05 13.72 0.3M
2021-09-21 13.00 13.30 12.90 13.08 0.2M
2021-09-20 12.96 13.10 12.70 13.06 0.3M
2021-09-17 13.10 13.19 12.88 13.13 0.5M
2021-09-16 12.91 13.12 12.78 12.98 0.2M
2021-09-15 12.97 13.12 12.62 13.08 0.6M
2021-09-14 13.23 13.32 12.85 13.11 0.4M
2021-09-13 13.80 13.80 13.16 13.38 0.3M
2021-09-10 14.01 14.02 13.62 13.70 0.2M
2021-09-09 13.70 14.00 13.45 13.89 0.3M
2021-09-08 13.84 14.18 13.51 14.02 0.4M
2021-09-07 13.55 14.29 13.51 13.99 0.3M
2021-09-03 13.90 14.15 13.29 13.42 1.0M
2021-09-02 14.16 14.28 13.79 14.12 0.4M
2021-09-01 13.68 14.38 13.55 14.05 0.4M
2021-08-31 13.37 13.67 13.29 13.52 0.3M
2021-08-30 13.20 13.23 12.85 13.21 0.2M
2021-08-27 13.35 13.54 12.99 13.33 0.5M
2021-08-26 13.67 13.71 12.97 13.35 0.3M
2021-08-25 13.24 14.00 13.06 13.84 0.4M
2021-08-24 13.01 13.84 13.01 13.49 0.8M
2021-08-23 12.45 12.94 12.05 12.85 1.0M
2021-08-20 13.08 13.43 12.37 12.40 0.4M
2021-08-19 13.75 14.40 12.74 12.96 1.7M
2021-08-18 13.20 13.48 12.96 13.11 1.5M
2021-08-17 13.01 13.27 12.70 13.03 0.8M
2021-08-16 13.66 13.71 12.83 13.07 0.4M
2021-08-13 14.15 14.15 13.60 13.79 0.2M
2021-08-12 14.56 14.56 13.50 14.10 0.4M
2021-08-11 15.76 15.80 14.54 14.56 0.6M
2021-08-10 15.50 16.01 15.39 15.73 0.6M
2021-08-09 15.78 15.78 14.70 15.36 0.9M
2021-08-06 15.87 16.05 14.89 15.81 0.6M
2021-08-05 16.47 16.65 15.94 15.95 0.2M
2021-08-04 16.48 16.92 16.35 16.45 0.2M
2021-08-03 16.52 16.82 16.11 16.49 0.5M
2021-08-02 16.92 17.34 16.81 16.97 0.3M
2021-07-30 16.85 17.28 16.73 16.89 0.4M
2021-07-29 17.81 17.88 16.60 16.90 0.7M
2021-07-28 16.04 17.84 15.75 17.68 1.2M
2021-07-27 16.56 16.75 14.82 15.01 2.4M
2021-07-26 16.51 17.00 15.84 16.93 1.1M
2021-07-23 17.38 17.50 16.11 17.16 1.2M
2021-07-22 18.06 18.23 17.63 17.91 0.2M
2021-07-21 17.80 18.36 17.49 18.23 0.3M
2021-07-20 17.37 18.00 17.21 17.81 0.6M
2021-07-19 17.10 17.54 16.86 17.25 0.6M
2021-07-16 17.57 17.63 17.18 17.35 0.7M
2021-07-15 18.36 18.47 17.51 17.56 0.5M
2021-07-14 18.51 18.58 17.97 18.51 0.8M
2021-07-13 18.75 19.33 18.70 18.92 0.5M
2021-07-12 18.07 18.76 17.89 18.74 0.5M
2021-07-09 17.98 18.17 17.43 18.11 0.4M
2021-07-08 17.80 17.91 17.31 17.56 0.9M
2021-07-07 19.52 19.60 18.02 18.19 0.5M
2021-07-06 19.32 19.66 19.23 19.51 0.4M
2021-07-02 20.05 20.08 19.36 19.43 0.3M
2021-07-01 20.77 20.77 20.03 20.04 0.2M
2021-06-30 20.39 20.92 20.18 20.79 0.5M
2021-06-29 21.11 21.11 19.99 20.43 0.9M
2021-06-28 20.97 21.47 20.67 21.08 1.0M
2021-06-25 21.30 21.30 20.46 20.85 2.3M
2021-06-24 21.10 21.41 20.84 21.00 1.0M
2021-06-23 21.55 21.78 20.91 20.91 0.6M
2021-06-22 22.16 22.42 21.43 21.49 0.4M
2021-06-21 22.52 22.77 22.09 22.09 0.3M
2021-06-18 22.64 24.68 22.36 22.90 4.5M
2021-06-17 22.96 23.43 22.51 22.60 0.4M
2021-06-16 22.88 23.63 22.52 22.96 0.5M
2021-06-15 23.62 23.88 22.51 23.19 0.4M
2021-06-14 23.49 24.05 23.24 23.62 0.4M
2021-06-11 23.35 23.59 23.11 23.51 0.5M
2021-06-10 23.37 23.76 23.16 23.31 0.6M
2021-06-09 22.64 23.80 22.26 23.37 1.2M
2021-06-08 21.74 22.79 21.51 22.64 0.5M
2021-06-07 21.94 21.94 21.35 21.64 0.2M
2021-06-04 22.11 22.16 21.52 21.94 0.3M
2021-06-03 21.95 22.41 21.60 22.11 0.8M
2021-06-02 22.09 22.48 21.80 22.40 0.6M
2021-06-01 21.37 22.61 21.20 22.46 3.5M
2021-05-28 21.91 22.00 20.86 21.08 2.9M
2021-05-27 23.50 23.50 21.50 21.86 2.8M
2021-05-26 23.85 24.30 22.99 23.49 0.6M
2021-05-25 24.61 25.17 23.53 23.74 0.6M
2021-05-24 23.99 25.39 22.68 24.99 0.8M
2021-05-21 23.76 24.39 23.29 23.76 0.4M
2021-05-20 23.67 24.17 23.21 23.72 0.2M
2021-05-19 22.55 23.93 22.10 23.50 0.7M
2021-05-18 23.81 23.91 22.80 22.82 0.3M
2021-05-17 24.03 24.46 23.43 23.52 0.2M
2021-05-14 22.60 24.31 22.55 24.26 0.3M
2021-05-13 23.15 23.66 22.20 22.75 0.3M
2021-05-12 23.53 23.82 22.54 23.00 0.4M
2021-05-11 22.29 24.30 22.04 24.01 0.5M
2021-05-10 24.50 24.54 22.72 22.91 2.1M
2021-05-07 25.75 26.32 24.35 24.68 0.2M
2021-05-06 25.26 25.87 24.75 25.85 0.7M
2021-05-05 26.42 26.58 25.01 25.26 0.3M
2021-05-04 27.00 27.03 25.98 26.43 0.2M
2021-05-03 26.81 27.22 26.59 27.07 0.2M
2021-04-30 26.44 27.07 25.97 26.90 0.2M
2021-04-29 27.00 27.10 25.50 26.44 0.3M
2021-04-28 28.55 28.55 27.30 27.53 0.9M
2021-04-27 27.15 27.99 27.06 27.84 0.2M
2021-04-26 27.32 27.66 27.05 27.39 0.6M
2021-04-23 26.56 27.60 26.52 27.44 0.2M
2021-04-22 26.20 27.47 25.93 26.80 0.3M
2021-04-21 24.10 26.34 24.10 26.08 0.7M
2021-04-20 24.80 25.67 23.85 23.98 0.6M
2021-04-19 24.83 24.95 24.21 24.57 0.2M
2021-04-16 26.10 26.42 24.51 24.84 0.4M
2021-04-15 27.56 27.79 25.86 26.05 0.5M
2021-04-14 27.27 27.82 26.88 27.21 0.5M
2021-04-13 25.48 28.17 25.34 27.36 0.5M
2021-04-12 24.70 25.30 24.64 24.95 0.5M
2021-04-09 24.80 25.23 24.62 24.69 1.2M
2021-04-08 25.51 25.74 24.81 24.89 0.7M
2021-04-07 25.00 25.47 24.62 25.43 0.4M
2021-04-06 24.66 25.10 23.88 24.91 1.3M
2021-04-05 24.18 25.16 23.85 24.90 1.1M
2021-04-01 24.29 24.47 23.97 24.07 0.5M
2021-03-31 22.55 24.35 22.49 24.02 1.0M
2021-03-30 22.50 23.01 21.15 22.54 1.1M
2021-03-29 21.51 23.86 21.36 22.48 1.4M
2021-03-26 21.22 22.10 20.80 21.53 2.9M
2021-03-25 20.52 21.20 20.24 20.75 0.5M
2021-03-24 21.43 22.18 20.58 21.20 1.2M
2021-03-23 22.18 22.32 21.34 21.69 0.9M
2021-03-22 23.68 24.00 22.22 22.92 0.8M
2021-03-19 24.18 24.45 23.62 23.67 0.8M
2021-03-18 24.16 24.45 23.65 24.09 0.6M
2021-03-17 24.20 24.39 23.40 24.00 0.7M
2021-03-16 25.10 25.30 23.99 24.31 0.5M
2021-03-15 25.00 25.31 24.29 24.81 0.8M
2021-03-12 24.00 25.34 23.72 25.00 0.5M
2021-03-11 24.86 25.03 24.00 24.40 1.1M
2021-03-10 24.87 25.33 23.45 24.26 0.8M
2021-03-09 23.86 25.45 23.86 24.59 0.7M
2021-03-08 25.92 26.50 22.72 22.93 1.3M
2021-03-05 27.62 28.13 26.00 26.70 1.4M
2021-03-04 28.21 29.54 26.24 27.88 1.9M
2021-03-03 28.98 29.70 28.50 29.20 1.1M
2021-03-02 28.00 28.66 27.27 28.59 0.8M
2021-03-01 27.62 28.20 27.27 28.05 1.1M
2021-02-26 27.92 27.94 25.75 26.67 1.0M
2021-02-25 30.63 31.00 27.06 27.18 1.6M
2021-02-24 29.67 29.82 27.84 28.09 1.1M
2021-02-23 28.80 30.30 27.64 29.71 0.9M
2021-02-22 29.10 31.13 28.53 30.37 0.8M
2021-02-19 32.20 32.70 29.32 29.54 1.0M
2021-02-18 32.00 32.50 30.30 31.75 0.8M
2021-02-17 34.00 34.38 32.75 33.39 0.6M
2021-02-16 34.64 34.64 32.90 33.05 0.7M
2021-02-12 32.02 34.14 32.02 33.64 0.3M
2021-02-11 32.90 33.26 31.81 32.25 0.4M
2021-02-10 34.48 34.99 32.22 32.59 0.9M
2021-02-09 34.51 35.21 33.16 34.10 0.7M
2021-02-08 29.79 35.19 29.58 34.77 1.1M
2021-02-05 30.70 30.71 29.34 30.30 0.7M
2021-02-04 31.49 31.49 30.10 30.43 0.5M
2021-02-03 30.17 31.39 29.81 31.12 0.7M
2021-02-02 31.21 31.32 29.80 30.04 0.7M
2021-02-01 32.14 32.35 30.20 31.21 0.8M
2021-01-29 30.82 32.32 29.75 31.50 0.5M
2021-01-28 29.30 31.66 29.04 31.02 0.9M
2021-01-27 29.62 29.75 28.10 29.31 1.7M
2021-01-26 33.75 33.75 30.31 30.79 1.1M
2021-01-25 31.52 34.99 30.55 33.99 2.4M
2021-01-22 30.10 30.62 29.51 30.38 1.1M
2021-01-21 31.91 31.95 28.68 30.33 1.4M
2021-01-20 31.28 32.66 31.28 32.14 1.3M
2021-01-19 29.19 30.98 28.89 30.32 0.9M
2021-01-15 29.06 29.35 28.20 28.59 0.8M
2021-01-14 30.98 31.11 29.05 29.48 0.8M
2021-01-13 30.78 31.43 29.62 30.59 1.4M
2021-01-12 29.10 31.21 29.02 31.09 1.8M
2021-01-11 27.16 29.31 26.25 29.05 1.2M
2021-01-08 28.28 28.65 27.24 27.90 0.9M
2021-01-07 28.61 29.50 27.77 28.50 1.9M
2021-01-06 26.54 29.25 26.54 29.00 1.5M
2021-01-05 25.42 26.88 25.42 26.74 0.5M
2021-01-04 26.42 26.70 25.22 25.42 0.9M