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
2023-12-29 20.26 21.04 20.06 20.40 1.7M
2023-12-28 20.18 21.43 20.14 20.24 1.9M
2023-12-27 20.14 20.15 19.66 19.94 0.9M
2023-12-26 19.76 20.12 19.65 19.87 0.7M
2023-12-22 19.04 19.79 18.75 19.64 1.0M
2023-12-21 19.11 19.64 19.05 19.60 0.8M
2023-12-20 19.53 19.85 18.88 18.89 1.1M
2023-12-19 19.40 19.94 19.37 19.85 1.8M
2023-12-18 19.15 19.49 18.97 19.20 1.3M
2023-12-15 18.61 20.14 18.61 19.14 3.4M
2023-12-14 18.89 19.08 18.27 18.48 2.7M
2023-12-13 19.19 19.36 18.55 19.03 1.5M
2023-12-12 19.50 19.51 18.93 19.31 1.5M
2023-12-11 19.73 20.00 19.29 19.44 2.5M
2023-12-08 20.39 20.50 19.00 19.55 3.6M
2023-12-07 20.95 21.38 20.73 21.00 1.8M
2023-12-06 21.22 21.84 21.05 21.13 2.8M
2023-12-05 20.16 21.85 20.13 20.70 2.8M
2023-12-04 23.40 23.40 20.63 20.76 5.5M
2023-12-01 24.13 24.38 23.28 24.24 2.4M
2023-11-30 26.30 26.48 25.21 25.33 5.3M
2023-11-29 25.43 26.54 25.40 25.93 2.3M
2023-11-28 24.83 25.43 24.45 25.04 1.0M
2023-11-27 25.37 25.68 24.74 24.85 1.5M
2023-11-24 24.45 25.64 24.42 25.16 2.4M
2023-11-22 24.98 25.12 23.47 23.89 2.1M
2023-11-21 26.56 27.33 24.55 24.99 3.0M
2023-11-20 26.23 28.16 26.20 27.66 1.4M
2023-11-17 26.51 27.00 26.40 26.65 0.8M
2023-11-16 26.50 27.65 26.13 26.61 1.0M
2023-11-15 27.12 28.00 26.53 27.06 1.6M
2023-11-14 26.05 27.16 25.96 26.40 1.2M
2023-11-13 25.50 26.16 25.01 25.95 0.9M
2023-11-10 25.58 26.00 25.11 25.78 0.9M
2023-11-09 27.00 27.02 25.56 25.75 0.9M
2023-11-08 26.56 27.24 26.41 26.84 1.0M
2023-11-07 26.82 27.58 26.15 26.78 1.1M
2023-11-06 27.00 27.30 26.68 27.01 0.8M
2023-11-03 26.16 26.97 25.34 26.64 1.4M
2023-11-02 26.00 26.33 25.38 25.75 0.9M
2023-11-01 25.25 25.57 25.05 25.48 1.0M
2023-10-31 26.14 26.47 24.76 25.31 1.4M
2023-10-30 26.82 27.42 26.44 26.88 0.9M
2023-10-27 26.80 27.20 25.76 26.01 1.0M
2023-10-26 26.52 27.23 25.77 25.96 1.3M
2023-10-25 27.47 27.68 26.67 26.91 1.5M
2023-10-24 25.98 28.28 25.98 28.11 2.6M
2023-10-23 24.94 25.73 24.03 25.45 0.7M
2023-10-20 24.87 25.60 24.76 25.07 1.7M
2023-10-19 25.20 25.54 24.82 24.96 1.3M
2023-10-18 25.27 26.11 25.21 25.59 1.6M
2023-10-17 25.82 26.62 25.25 25.60 2.3M
2023-10-16 25.60 25.80 25.12 25.27 0.7M
2023-10-13 25.74 26.19 25.10 25.80 1.6M
2023-10-12 25.80 26.14 24.68 24.98 1.5M
2023-10-11 26.01 26.41 25.58 26.00 1.8M
2023-10-10 26.72 27.62 25.40 25.99 2.9M
2023-10-09 25.00 26.17 25.00 26.01 2.0M
2023-10-06 24.27 24.88 24.23 24.69 1.5M
2023-10-05 24.55 24.63 23.61 24.01 1.5M
2023-10-04 25.31 25.31 24.21 24.68 1.3M
2023-10-03 25.08 25.45 24.75 25.17 1.0M
2023-10-02 25.81 26.26 25.43 25.70 1.1M
2023-09-29 26.45 26.68 25.73 25.90 1.3M
2023-09-28 25.41 26.11 24.99 25.99 2.7M
2023-09-27 26.50 26.59 24.72 25.44 1.8M
2023-09-26 26.08 26.81 26.00 26.40 2.7M
2023-09-25 25.21 26.79 25.15 26.34 1.5M
2023-09-22 26.48 26.54 25.28 25.78 2.5M
2023-09-21 24.79 25.41 24.54 25.14 2.1M
2023-09-20 25.85 25.99 25.41 25.49 2.0M
2023-09-19 25.57 25.81 24.94 25.65 4.9M
2023-09-18 26.77 27.24 25.84 26.57 2.8M
2023-09-15 29.92 29.92 27.35 28.15 2.5M
2023-09-14 28.71 29.69 28.51 29.64 2.6M
2023-09-13 27.90 28.16 27.46 28.15 1.5M
2023-09-12 28.15 28.92 27.88 27.91 1.8M
2023-09-11 27.20 28.23 27.11 28.13 2.3M
2023-09-08 26.71 26.95 26.22 26.69 0.9M
2023-09-07 26.74 27.00 25.91 26.86 2.3M
2023-09-06 26.73 28.00 26.60 27.17 3.5M
2023-09-05 28.15 28.37 26.33 26.61 4.3M
2023-09-01 25.96 26.27 25.30 26.07 1.8M
2023-08-31 25.85 26.23 25.55 25.90 2.7M
2023-08-30 25.00 25.06 24.51 24.81 2.3M
2023-08-29 23.58 25.63 23.26 25.09 2.8M
2023-08-28 23.04 23.58 22.66 22.95 1.1M
2023-08-25 22.62 22.77 22.03 22.62 1.2M
2023-08-24 23.55 24.07 22.70 22.70 1.8M
2023-08-23 22.67 23.51 22.51 23.31 2.0M
2023-08-22 22.10 22.46 21.21 22.35 3.0M
2023-08-21 20.15 20.64 19.93 20.36 1.2M
2023-08-18 19.80 20.29 19.13 20.15 0.8M
2023-08-17 20.60 20.95 20.36 20.41 0.9M
2023-08-16 20.50 20.50 19.75 19.89 0.9M
2023-08-15 20.19 21.15 20.10 20.77 1.2M
2023-08-14 18.93 20.07 18.84 20.01 1.4M
2023-08-11 19.65 19.65 18.61 19.12 1.4M
2023-08-10 20.97 21.23 20.17 20.20 0.9M
2023-08-09 20.45 20.66 19.90 20.53 0.8M
2023-08-08 20.00 20.29 19.53 20.27 0.7M
2023-08-07 21.17 21.18 20.02 20.52 1.2M
2023-08-04 20.81 21.45 20.31 20.97 0.9M
2023-08-03 20.50 21.04 20.05 20.95 0.9M
2023-08-02 20.69 20.70 19.61 20.11 1.4M
2023-08-01 20.88 21.42 20.55 20.97 0.6M
2023-07-31 21.00 21.21 20.53 21.01 1.6M
2023-07-28 20.83 21.56 20.60 21.00 1.5M
2023-07-27 20.94 20.95 20.19 20.38 1.3M
2023-07-26 20.63 21.24 20.60 20.91 1.3M
2023-07-25 20.90 21.34 19.93 20.34 1.6M
2023-07-24 18.66 20.59 18.66 20.34 2.1M
2023-07-21 18.35 18.83 18.29 18.55 0.6M
2023-07-20 17.79 18.21 17.76 18.05 0.4M
2023-07-19 18.38 18.94 17.57 17.89 0.8M
2023-07-18 18.54 18.76 17.77 18.15 0.8M
2023-07-17 18.74 18.79 18.29 18.64 0.4M
2023-07-14 19.33 19.33 18.64 18.78 0.7M
2023-07-13 18.18 19.48 18.18 19.40 1.1M
2023-07-12 17.77 18.00 17.46 17.92 0.7M
2023-07-11 17.80 17.92 17.26 17.52 0.6M
2023-07-10 16.96 17.81 16.96 17.76 0.9M
2023-07-07 16.52 17.21 16.48 16.97 0.8M
2023-07-06 16.90 16.90 16.33 16.42 0.7M
2023-07-05 17.30 17.30 16.74 17.04 0.6M
2023-07-03 17.25 17.71 17.24 17.33 0.5M
2023-06-30 16.77 17.14 16.59 16.99 0.3M
2023-06-29 16.79 16.79 16.34 16.77 0.5M
2023-06-28 17.20 17.20 16.55 16.95 0.7M
2023-06-27 16.56 17.39 16.55 17.32 1.1M
2023-06-26 15.65 16.34 15.65 16.16 0.7M
2023-06-23 15.70 15.73 15.39 15.59 0.4M
2023-06-22 15.92 16.16 15.72 15.75 0.3M
2023-06-21 16.00 16.14 15.71 15.95 1.5M
2023-06-20 17.19 17.20 16.04 16.08 2.7M
2023-06-16 17.90 18.00 17.38 17.55 1.0M
2023-06-15 18.10 18.64 17.40 17.82 2.2M
2023-06-14 17.51 17.88 17.21 17.59 2.1M
2023-06-13 17.50 17.88 17.21 17.45 2.0M
2023-06-12 17.14 17.42 17.03 17.21 0.8M
2023-06-09 17.74 17.88 17.13 17.14 0.7M
2023-06-08 17.57 18.02 17.44 17.67 1.8M
2023-06-07 17.30 17.80 17.27 17.43 2.3M
2023-06-06 16.53 17.42 16.53 17.30 1.9M
2023-06-05 16.33 16.51 15.98 16.38 0.8M
2023-06-02 16.60 16.73 16.17 16.48 1.2M
2023-06-01 15.20 16.06 15.20 15.94 1.2M
2023-05-31 14.79 15.21 14.46 15.20 2.5M
2023-05-30 15.13 15.67 14.71 14.97 1.2M
2023-05-26 14.97 15.21 14.67 15.05 0.9M
2023-05-25 15.59 15.77 14.57 14.74 1.3M
2023-05-24 16.49 16.52 15.60 15.70 1.2M
2023-05-23 16.79 17.16 16.37 16.57 1.7M
2023-05-22 16.23 17.10 16.21 16.99 1.4M
2023-05-19 16.27 16.40 15.48 16.11 1.5M
2023-05-18 17.45 17.54 15.79 16.00 1.4M
2023-05-17 16.92 18.23 16.89 17.50 2.0M
2023-05-16 17.85 18.36 16.64 16.77 2.1M
2023-05-15 16.71 17.58 16.60 17.33 1.0M
2023-05-12 16.93 16.96 16.48 16.59 0.5M
2023-05-11 16.34 17.22 16.34 17.15 0.7M
2023-05-10 15.73 16.58 15.60 16.45 0.7M
2023-05-09 16.02 16.05 15.28 15.78 0.9M
2023-05-08 16.70 16.70 15.78 16.26 1.4M
2023-05-05 16.72 16.96 16.50 16.73 0.5M
2023-05-04 16.42 17.07 16.42 16.72 1.2M
2023-05-03 16.68 16.73 15.95 16.34 0.9M
2023-05-02 17.55 17.63 16.63 16.69 0.6M
2023-05-01 18.37 18.45 17.75 17.77 0.4M
2023-04-28 17.47 18.55 17.16 18.44 0.8M
2023-04-27 16.59 17.34 16.56 17.28 0.9M
2023-04-26 16.41 16.73 16.38 16.57 0.6M
2023-04-25 16.36 16.76 15.86 16.22 0.8M
2023-04-24 16.37 16.83 15.96 16.25 0.6M
2023-04-21 16.67 16.68 15.66 16.39 0.8M
2023-04-20 17.01 17.55 16.70 16.79 0.6M
2023-04-19 16.91 17.12 16.68 17.09 0.3M
2023-04-18 16.94 17.24 16.87 17.16 0.5M
2023-04-17 16.75 17.03 16.71 16.91 0.5M
2023-04-14 16.80 17.07 16.40 16.61 0.7M
2023-04-13 17.00 17.34 16.72 16.88 0.7M
2023-04-12 17.45 17.54 16.77 16.87 1.1M
2023-04-11 17.09 17.64 17.09 17.45 0.7M
2023-04-10 16.64 16.90 16.24 16.89 0.6M
2023-04-06 17.00 17.27 16.68 16.71 2.1M
2023-04-05 17.43 17.75 16.44 16.88 0.7M
2023-04-04 16.88 17.35 16.88 17.27 0.7M
2023-04-03 17.86 18.18 16.88 17.20 1.7M
2023-03-31 17.48 17.89 17.16 17.74 2.1M
2023-03-30 16.60 17.65 16.41 17.42 2.4M
2023-03-29 16.66 16.66 16.11 16.33 2.2M
2023-03-28 17.06 17.49 16.42 16.77 4.2M
2023-03-27 16.38 16.85 16.30 16.71 1.7M
2023-03-24 17.35 17.40 16.27 16.42 1.4M
2023-03-23 17.61 18.18 17.12 17.49 1.8M
2023-03-22 17.51 17.82 17.03 17.48 2.1M
2023-03-21 17.97 18.00 17.13 17.65 1.6M
2023-03-20 17.69 18.65 17.19 17.81 2.2M
2023-03-17 18.78 18.78 17.18 17.50 2.3M
2023-03-16 18.56 18.82 18.20 18.68 1.7M
2023-03-15 18.84 18.94 18.33 18.58 1.5M
2023-03-14 18.75 19.10 18.08 19.07 1.3M
2023-03-13 18.73 19.38 18.36 18.88 2.6M
2023-03-10 18.48 18.54 17.76 18.44 1.4M
2023-03-09 18.54 18.68 18.27 18.66 2.0M
2023-03-08 18.38 19.14 17.95 18.99 2.3M
2023-03-07 18.70 18.88 17.99 18.61 1.9M
2023-03-06 19.49 19.49 18.35 18.68 1.7M
2023-03-03 18.71 19.42 18.51 19.29 2.7M
2023-03-02 18.06 18.77 17.98 18.51 1.7M
2023-03-01 18.70 19.24 17.97 18.13 2.8M
2023-02-28 17.90 18.44 17.54 17.90 13.5M
2023-02-27 16.58 17.58 16.58 16.98 2.2M
2023-02-24 16.23 16.48 16.08 16.45 1.9M
2023-02-23 16.20 16.74 16.15 16.42 1.9M
2023-02-22 15.56 16.23 15.56 16.08 1.3M
2023-02-21 15.90 16.03 15.46 15.51 1.5M
2023-02-17 16.97 16.99 15.95 16.21 2.7M
2023-02-16 16.60 17.50 16.46 17.14 2.1M
2023-02-15 16.46 16.73 15.88 16.70 1.2M
2023-02-14 16.76 16.98 16.40 16.72 1.5M
2023-02-13 15.88 16.74 15.86 16.73 2.6M
2023-02-10 15.78 16.26 15.54 15.76 1.4M
2023-02-09 16.26 16.54 15.83 15.97 1.6M
2023-02-08 15.99 16.07 15.42 15.92 1.3M
2023-02-07 15.24 16.02 15.20 15.97 1.6M
2023-02-06 15.18 15.26 14.71 15.03 1.2M
2023-02-03 16.13 16.25 15.06 15.31 1.4M
2023-02-02 15.34 16.47 15.30 16.25 1.8M
2023-02-01 15.51 15.87 15.10 15.25 1.2M
2023-01-31 15.30 15.39 14.77 15.22 1.0M
2023-01-30 14.62 15.51 13.71 15.26 1.2M
2023-01-27 15.15 15.27 14.91 15.25 0.5M
2023-01-26 15.42 15.50 14.52 15.29 0.6M
2023-01-25 14.78 15.41 14.66 15.27 0.6M
2023-01-24 14.79 15.01 14.62 15.00 0.6M
2023-01-23 15.12 15.26 14.79 15.16 0.6M
2023-01-20 14.97 15.24 14.18 15.04 1.5M
2023-01-19 14.00 14.77 13.81 14.62 0.9M
2023-01-18 14.07 14.95 13.64 13.83 1.1M
2023-01-17 14.35 14.37 13.53 14.01 1.1M
2023-01-13 12.70 14.57 12.68 14.40 2.0M
2023-01-12 13.00 13.00 12.42 12.64 0.9M
2023-01-11 13.29 13.33 12.62 13.20 1.3M
2023-01-10 12.90 13.66 12.88 13.20 1.1M
2023-01-09 12.83 13.34 12.63 12.90 1.7M
2023-01-06 11.64 12.61 11.54 12.51 0.8M
2023-01-05 11.66 11.85 11.36 11.77 0.4M
2023-01-04 11.22 11.97 11.06 11.68 0.8M
2023-01-03 11.00 11.35 10.50 10.75 0.5M