名创优品

MNSO
🏛️ 美国 →
22.26
最后更新: 2025-09-26
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 10.60 10.90 10.38 10.73 0.5M
2022-12-29 11.37 11.40 10.60 10.96 0.5M
2022-12-28 11.99 11.99 11.39 11.41 0.5M
2022-12-27 11.52 12.01 11.27 11.99 0.6M
2022-12-23 11.25 11.30 10.94 11.25 0.3M
2022-12-22 11.45 11.77 11.40 11.60 0.4M
2022-12-21 11.21 11.50 10.91 11.46 0.4M
2022-12-20 10.50 11.13 10.39 11.10 0.5M
2022-12-19 11.08 11.08 10.56 10.60 0.3M
2022-12-16 10.73 11.16 10.67 11.12 0.7M
2022-12-15 11.41 11.41 10.69 10.99 0.5M
2022-12-14 11.25 11.55 10.97 11.39 0.3M
2022-12-13 11.67 11.76 11.13 11.33 1.2M
2022-12-12 11.78 11.78 10.87 11.15 0.4M
2022-12-09 12.22 12.44 11.84 12.13 0.6M
2022-12-08 11.59 12.36 11.48 12.26 0.9M
2022-12-07 11.03 11.14 10.23 11.04 1.3M
2022-12-06 11.25 11.90 11.04 11.55 1.3M
2022-12-05 12.98 13.00 10.51 11.14 2.2M
2022-12-02 11.28 12.02 11.10 11.96 1.1M
2022-12-01 11.39 11.66 10.87 11.16 1.0M
2022-11-30 11.56 11.84 11.03 11.81 1.3M
2022-11-29 10.25 10.90 10.12 10.52 1.3M
2022-11-28 9.46 10.18 9.30 9.76 0.5M
2022-11-25 9.48 9.68 9.03 9.48 0.3M
2022-11-23 9.40 9.71 9.08 9.64 0.7M
2022-11-22 9.05 9.35 8.87 9.26 0.6M
2022-11-21 9.29 9.38 9.02 9.21 0.9M
2022-11-18 9.68 9.85 9.23 9.76 0.6M
2022-11-17 9.37 10.42 9.31 10.02 1.1M
2022-11-16 10.76 10.76 9.66 9.75 1.5M
2022-11-15 9.34 11.38 9.14 10.94 4.4M
2022-11-14 7.84 9.59 7.70 9.12 4.0M
2022-11-11 6.91 7.28 6.77 7.07 1.0M
2022-11-10 6.66 7.01 6.66 6.77 0.5M
2022-11-09 6.57 6.57 6.31 6.42 0.3M
2022-11-08 6.77 6.88 6.57 6.74 0.4M
2022-11-07 6.78 7.15 6.78 6.89 0.7M
2022-11-04 6.89 7.00 6.52 6.78 1.5M
2022-11-03 5.72 6.50 5.69 6.35 0.5M
2022-11-02 5.71 6.35 5.71 5.88 0.7M
2022-11-01 5.44 6.02 5.44 5.63 0.9M
2022-10-31 5.07 5.25 4.98 5.10 0.4M
2022-10-28 5.22 5.30 4.92 5.28 0.5M
2022-10-27 5.58 5.59 5.16 5.32 0.5M
2022-10-26 5.05 5.68 5.02 5.59 0.5M
2022-10-25 4.90 5.40 4.86 5.04 0.6M
2022-10-24 4.73 5.01 4.45 5.01 1.0M
2022-10-21 4.89 5.08 4.86 5.04 0.2M
2022-10-20 4.94 5.12 4.86 4.90 0.2M
2022-10-19 4.92 5.07 4.85 4.90 0.4M
2022-10-18 4.90 5.08 4.78 5.00 0.2M
2022-10-17 4.91 5.10 4.79 4.82 0.3M
2022-10-14 5.05 5.16 4.80 4.80 0.9M
2022-10-13 5.02 5.11 4.93 5.00 0.3M
2022-10-12 5.13 5.21 5.00 5.16 1.1M
2022-10-11 5.53 5.53 5.16 5.20 0.3M
2022-10-10 5.61 5.77 5.49 5.67 0.4M
2022-10-07 5.83 5.86 5.71 5.76 0.4M
2022-10-06 6.09 6.16 5.86 5.90 0.2M
2022-10-05 6.00 6.19 5.90 6.12 0.3M
2022-10-04 5.84 6.25 5.79 6.07 0.4M
2022-10-03 5.38 5.73 5.32 5.66 2.1M
2022-09-30 4.97 5.76 4.89 5.49 1.5M
2022-09-29 4.85 5.15 4.61 4.98 0.7M
2022-09-28 4.51 4.88 4.45 4.87 1.2M
2022-09-27 4.74 4.77 4.50 4.50 0.7M
2022-09-26 4.58 4.76 4.55 4.66 0.7M
2022-09-23 4.69 4.70 4.53 4.60 0.4M
2022-09-22 5.00 5.00 4.73 4.74 0.4M
2022-09-21 5.16 5.19 4.96 4.99 0.5M
2022-09-20 5.28 5.34 5.21 5.23 0.6M
2022-09-19 5.27 5.40 5.20 5.35 0.5M
2022-09-16 5.42 5.43 5.27 5.30 1.0M
2022-09-15 5.50 5.67 5.47 5.50 0.3M
2022-09-14 5.60 5.62 5.30 5.53 0.5M
2022-09-13 5.59 5.65 5.47 5.50 0.5M
2022-09-12 5.81 5.90 5.76 5.83 0.3M
2022-09-09 5.63 5.80 5.58 5.80 0.5M
2022-09-08 5.40 5.54 5.36 5.45 0.4M
2022-09-07 5.46 5.75 5.42 5.70 0.7M
2022-09-06 5.89 5.93 5.42 5.50 0.9M
2022-09-02 6.26 6.26 5.86 5.94 0.9M
2022-09-01 6.40 6.46 6.26 6.31 0.8M
2022-08-31 6.50 6.66 6.42 6.60 0.6M
2022-08-30 6.95 6.95 6.41 6.48 0.7M
2022-08-29 6.68 7.29 6.68 7.01 1.3M
2022-08-26 7.01 7.40 6.60 6.73 1.4M
2022-08-25 6.50 7.29 6.06 6.94 1.8M
2022-08-24 5.88 6.26 5.88 6.10 0.9M
2022-08-23 5.93 6.03 5.80 6.00 0.5M
2022-08-22 5.76 6.00 5.74 5.90 0.3M
2022-08-19 5.96 5.97 5.74 5.80 0.4M
2022-08-18 5.89 6.05 5.83 5.97 0.3M
2022-08-17 6.07 6.07 5.87 5.99 0.4M
2022-08-16 6.13 6.13 5.83 6.00 0.5M
2022-08-15 5.87 6.15 5.81 6.11 0.3M
2022-08-12 5.92 6.02 5.82 5.96 0.2M
2022-08-11 5.98 6.12 5.85 5.99 0.3M
2022-08-10 5.99 6.05 5.88 5.98 0.6M
2022-08-09 6.85 6.85 6.22 6.27 0.5M
2022-08-08 6.65 6.86 6.58 6.67 0.6M
2022-08-05 6.91 6.91 6.58 6.76 0.5M
2022-08-04 6.65 6.92 6.64 6.89 0.8M
2022-08-03 6.15 6.47 6.07 6.39 0.9M
2022-08-02 5.65 6.15 5.65 5.96 0.6M
2022-08-01 5.85 5.95 5.69 5.72 0.7M
2022-07-29 5.83 6.15 5.76 5.87 1.1M
2022-07-28 5.66 5.99 5.49 5.87 2.2M
2022-07-27 6.26 6.27 5.41 5.66 2.8M
2022-07-26 7.00 7.00 6.04 6.13 3.0M
2022-07-25 7.32 7.32 7.04 7.21 0.3M
2022-07-22 7.32 7.32 7.12 7.17 0.5M
2022-07-21 7.61 7.61 7.28 7.40 0.5M
2022-07-20 7.37 7.53 7.32 7.52 0.5M
2022-07-19 7.27 7.64 7.20 7.25 0.7M
2022-07-18 7.15 7.35 7.05 7.22 0.8M
2022-07-15 6.56 7.12 6.47 7.10 1.0M
2022-07-14 6.68 6.76 6.49 6.59 0.9M
2022-07-13 6.87 7.04 6.63 6.65 1.3M
2022-07-12 6.87 7.02 6.79 6.86 1.6M
2022-07-11 7.16 7.25 6.87 6.87 0.5M
2022-07-08 7.37 7.67 7.30 7.36 0.4M
2022-07-07 7.84 7.94 7.39 7.50 2.1M
2022-07-06 7.35 7.95 7.30 7.78 2.3M
2022-07-05 7.71 7.85 7.02 7.25 2.6M
2022-07-01 7.84 8.04 7.66 7.93 0.7M
2022-06-30 7.56 7.86 7.36 7.85 2.0M
2022-06-29 8.37 8.50 7.66 7.79 1.5M
2022-06-28 8.86 9.63 8.58 8.72 1.9M
2022-06-27 8.64 9.16 8.31 8.75 3.7M
2022-06-24 8.41 9.05 8.24 8.77 2.0M
2022-06-23 8.00 8.33 7.87 8.24 0.9M
2022-06-22 7.82 8.20 7.73 7.94 1.6M
2022-06-21 7.55 8.40 7.50 8.20 1.8M
2022-06-17 6.59 7.80 6.49 7.67 2.6M
2022-06-16 6.35 6.38 6.07 6.30 0.3M
2022-06-15 6.33 6.70 6.25 6.42 0.6M
2022-06-14 5.74 6.33 5.72 6.24 1.8M
2022-06-13 5.72 5.82 5.55 5.64 0.7M
2022-06-10 5.93 6.30 5.85 5.99 1.1M
2022-06-09 6.76 6.76 5.75 5.80 1.4M
2022-06-08 5.50 7.31 5.44 6.90 4.1M
2022-06-07 5.38 5.62 5.32 5.44 1.0M
2022-06-06 5.36 5.59 5.34 5.41 0.8M
2022-06-03 5.26 5.34 5.13 5.18 0.2M
2022-06-02 5.15 5.40 5.10 5.35 0.5M
2022-06-01 5.50 5.52 5.08 5.17 0.3M
2022-05-31 5.83 5.83 5.48 5.50 1.2M
2022-05-27 5.50 5.76 5.50 5.73 0.2M
2022-05-26 5.37 5.61 5.36 5.54 1.5M
2022-05-25 5.34 5.42 5.21 5.31 0.2M
2022-05-24 5.31 5.34 5.17 5.29 0.4M
2022-05-23 5.26 5.45 5.10 5.41 0.4M
2022-05-20 5.60 5.61 5.07 5.25 0.7M
2022-05-19 5.53 5.84 5.41 5.56 0.4M
2022-05-18 5.60 5.78 5.38 5.55 0.3M
2022-05-17 5.67 5.87 5.63 5.75 0.3M
2022-05-16 5.37 5.76 5.34 5.67 2.0M
2022-05-13 5.42 5.67 5.29 5.48 0.4M
2022-05-12 5.31 5.44 5.13 5.30 0.3M
2022-05-11 5.55 5.68 5.29 5.31 0.5M
2022-05-10 5.63 5.92 5.50 5.54 0.2M
2022-05-09 5.72 5.93 5.43 5.62 0.4M
2022-05-06 6.87 6.87 6.00 6.04 0.6M
2022-05-05 7.06 7.09 6.73 6.91 0.2M
2022-05-04 7.45 7.45 6.96 7.27 0.5M
2022-05-03 7.68 8.00 7.31 7.54 0.5M
2022-05-02 7.33 7.69 7.19 7.66 0.5M
2022-04-29 7.93 8.16 7.30 7.35 0.6M
2022-04-28 7.45 7.56 7.21 7.44 0.2M
2022-04-27 7.30 7.72 7.12 7.39 0.4M
2022-04-26 7.18 7.29 6.95 7.09 0.3M
2022-04-25 7.60 7.60 7.19 7.35 0.4M
2022-04-22 7.41 7.75 7.41 7.60 0.4M
2022-04-21 8.04 8.04 7.25 7.34 1.0M
2022-04-20 8.20 8.20 7.84 7.98 0.5M
2022-04-19 7.80 8.24 7.74 8.19 0.4M
2022-04-18 8.00 8.03 7.62 7.76 0.5M
2022-04-14 8.17 8.35 8.09 8.10 0.4M
2022-04-13 7.64 8.53 7.64 8.26 0.4M
2022-04-12 7.82 7.95 7.70 7.82 0.4M
2022-04-11 7.73 7.95 7.66 7.66 0.4M
2022-04-08 7.98 8.14 7.75 7.86 0.4M
2022-04-07 7.86 8.07 7.40 7.95 0.9M
2022-04-06 8.14 8.14 7.73 7.86 0.4M
2022-04-05 8.59 8.61 8.20 8.29 1.6M
2022-04-04 8.48 8.79 8.43 8.63 1.3M
2022-04-01 8.25 8.39 8.14 8.17 0.5M
2022-03-31 8.17 8.29 7.76 7.80 0.6M
2022-03-30 8.40 8.97 7.90 8.09 0.4M
2022-03-29 8.06 8.70 7.95 8.69 1.2M
2022-03-28 8.14 8.25 7.66 7.88 0.3M
2022-03-25 8.11 8.25 7.97 8.02 0.2M
2022-03-24 8.73 8.73 8.30 8.36 0.2M
2022-03-23 8.67 8.90 8.49 8.66 0.4M
2022-03-22 8.60 9.02 8.38 8.87 0.4M
2022-03-21 9.03 9.23 8.24 8.32 0.3M
2022-03-18 8.32 9.20 8.17 9.00 0.8M
2022-03-17 7.88 8.40 7.67 8.40 0.3M
2022-03-16 8.26 8.45 7.62 7.99 1.0M
2022-03-15 6.39 7.28 6.24 7.19 1.8M
2022-03-14 6.89 7.06 6.18 6.48 2.6M
2022-03-11 9.40 9.40 7.28 7.33 1.2M
2022-03-10 9.22 9.42 9.05 9.30 0.8M
2022-03-09 8.96 9.87 8.81 9.71 0.5M
2022-03-08 8.75 9.05 8.50 8.63 1.0M
2022-03-07 9.00 9.28 8.74 8.75 0.7M
2022-03-04 9.80 9.83 9.01 9.20 1.0M
2022-03-03 9.62 10.20 9.30 9.96 1.1M
2022-03-02 8.95 8.95 8.45 8.78 0.5M
2022-03-01 8.87 9.35 8.81 8.85 0.9M
2022-02-28 8.57 8.96 8.36 8.73 0.7M
2022-02-25 8.67 8.84 8.35 8.73 0.4M
2022-02-24 7.65 8.73 7.60 8.67 0.6M
2022-02-23 9.77 9.77 8.05 8.08 0.8M
2022-02-22 9.82 10.28 9.55 9.60 0.5M
2022-02-18 9.83 10.17 9.76 10.00 0.2M
2022-02-17 10.00 10.36 9.90 9.92 0.7M
2022-02-16 9.78 10.30 9.78 10.11 0.4M
2022-02-15 9.50 9.86 9.50 9.86 1.2M
2022-02-14 9.62 9.82 9.38 9.41 1.1M
2022-02-11 10.00 10.09 9.66 9.71 0.2M
2022-02-10 9.92 10.44 9.81 9.85 0.4M
2022-02-09 9.55 10.03 9.51 9.98 0.2M
2022-02-08 9.17 9.56 9.17 9.50 0.7M
2022-02-07 9.41 9.57 9.17 9.22 0.2M
2022-02-04 9.20 9.50 9.07 9.43 0.2M
2022-02-03 9.32 9.47 9.10 9.21 0.2M
2022-02-02 9.92 9.92 9.43 9.46 0.1M
2022-02-01 10.03 10.13 9.85 9.97 0.1M
2022-01-31 9.44 10.29 9.44 10.15 0.7M
2022-01-28 8.94 9.36 8.87 9.33 0.2M
2022-01-27 9.18 9.38 8.90 9.03 0.3M
2022-01-26 9.88 9.88 9.00 9.07 0.5M
2022-01-25 10.07 10.16 9.60 9.78 0.4M
2022-01-24 9.55 10.31 9.45 10.26 0.6M
2022-01-21 10.03 10.16 9.70 9.83 0.4M
2022-01-20 10.15 10.52 10.00 10.15 0.6M
2022-01-19 9.75 9.94 9.46 9.66 0.5M
2022-01-18 9.28 10.03 9.26 9.72 0.6M
2022-01-14 9.56 9.83 9.31 9.55 0.3M
2022-01-13 9.92 10.08 9.46 9.55 0.3M
2022-01-12 10.63 10.80 10.04 10.16 0.2M
2022-01-11 10.03 10.34 9.95 10.24 0.3M
2022-01-10 10.53 10.62 9.86 9.99 0.4M
2022-01-07 10.14 10.67 10.13 10.50 1.1M
2022-01-06 10.01 10.30 9.91 10.09 0.3M
2022-01-05 9.98 10.29 9.75 9.79 0.2M
2022-01-04 10.05 10.32 9.92 10.10 0.3M
2022-01-03 10.31 10.40 9.97 10.31 0.5M