Meitu Inc (1357)

1357
🏛️ Hongkong →
8.67
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 1.54 1.55 1.52 1.55 0.5M
2021-12-30 1.51 1.53 1.50 1.52 1.7M
2021-12-29 1.59 1.59 1.51 1.51 3.6M
2021-12-28 1.58 1.60 1.56 1.60 3.1M
2021-12-24 1.58 1.60 1.57 1.59 1.2M
2021-12-23 1.59 1.60 1.56 1.57 4.4M
2021-12-22 1.60 1.62 1.57 1.59 5.0M
2021-12-21 1.56 1.62 1.56 1.62 3.4M
2021-12-20 1.62 1.63 1.56 1.56 5.1M
2021-12-17 1.67 1.67 1.62 1.64 4.6M
2021-12-16 1.65 1.67 1.60 1.67 4.1M
2021-12-15 1.61 1.64 1.59 1.62 4.7M
2021-12-14 1.65 1.66 1.60 1.60 7.4M
2021-12-13 1.69 1.71 1.65 1.66 2.7M
2021-12-10 1.66 1.69 1.65 1.67 4.5M
2021-12-09 1.69 1.78 1.67 1.68 14.3M
2021-12-08 1.67 1.69 1.66 1.68 2.6M
2021-12-07 1.68 1.69 1.64 1.67 4.5M
2021-12-06 1.67 1.69 1.62 1.66 10.3M
2021-12-03 1.61 1.72 1.60 1.71 13.8M
2021-12-02 1.61 1.63 1.59 1.61 2.6M
2021-12-01 1.63 1.64 1.56 1.61 7.3M
2021-11-30 1.66 1.67 1.60 1.63 5.4M
2021-11-29 1.65 1.68 1.59 1.63 5.7M
2021-11-26 1.67 1.70 1.64 1.64 7.0M
2021-11-25 1.67 1.69 1.65 1.68 3.2M
2021-11-24 1.70 1.70 1.65 1.67 3.5M
2021-11-23 1.65 1.70 1.63 1.67 7.5M
2021-11-22 1.65 1.66 1.61 1.66 7.1M
2021-11-19 1.66 1.67 1.62 1.65 6.0M
2021-11-18 1.70 1.70 1.65 1.69 7.1M
2021-11-17 1.69 1.71 1.67 1.71 4.7M
2021-11-16 1.75 1.76 1.67 1.69 19.5M
2021-11-15 1.77 1.81 1.75 1.76 9.5M
2021-11-12 1.79 1.85 1.73 1.75 12.7M
2021-11-11 1.76 1.81 1.73 1.78 8.9M
2021-11-10 1.86 1.91 1.78 1.79 16.2M
2021-11-09 1.92 2.02 1.84 1.86 45.1M
2021-11-08 1.86 1.87 1.79 1.83 9.2M
2021-11-05 1.80 1.86 1.76 1.80 14.8M
2021-11-04 1.90 1.90 1.78 1.80 31.3M
2021-11-03 1.75 1.99 1.73 1.89 65.8M
2021-11-02 1.75 1.78 1.69 1.70 6.8M
2021-11-01 1.70 1.74 1.68 1.74 5.2M
2021-10-29 1.69 1.73 1.66 1.70 2.6M
2021-10-28 1.66 1.70 1.66 1.68 3.5M
2021-10-27 1.72 1.72 1.66 1.69 6.2M
2021-10-26 1.77 1.77 1.71 1.74 4.8M
2021-10-25 1.79 1.80 1.72 1.75 7.0M
2021-10-22 1.78 1.81 1.75 1.76 7.2M
2021-10-21 1.89 1.92 1.81 1.83 15.8M
2021-10-20 1.84 1.88 1.78 1.80 11.7M
2021-10-19 1.81 1.84 1.76 1.79 8.2M
2021-10-18 1.87 1.87 1.76 1.81 12.0M
2021-10-15 1.64 1.82 1.62 1.80 23.3M
2021-10-12 1.63 1.65 1.59 1.61 4.4M
2021-10-11 1.59 1.65 1.56 1.64 8.9M
2021-10-08 1.66 1.66 1.58 1.59 4.5M
2021-10-07 1.64 1.68 1.62 1.64 3.3M
2021-10-06 1.62 1.64 1.59 1.60 4.1M
2021-10-05 1.53 1.57 1.50 1.56 2.5M
2021-10-04 1.52 1.56 1.50 1.52 2.0M
2021-09-30 1.48 1.52 1.48 1.52 3.2M
2021-09-29 1.51 1.53 1.48 1.48 4.2M
2021-09-28 1.52 1.65 1.50 1.53 25.9M
2021-09-27 1.60 1.62 1.52 1.52 7.2M
2021-09-24 1.70 1.78 1.62 1.64 9.3M
2021-09-23 1.67 1.69 1.62 1.67 5.6M
2021-09-21 1.65 1.66 1.59 1.66 3.9M
2021-09-20 1.69 1.70 1.62 1.67 3.6M
2021-09-17 1.70 1.76 1.69 1.70 2.8M
2021-09-16 1.78 1.93 1.72 1.73 10.2M
2021-09-15 1.83 1.83 1.74 1.79 3.8M
2021-09-14 1.80 1.83 1.78 1.82 3.3M
2021-09-13 1.89 1.89 1.78 1.80 17.6M
2021-09-10 1.88 1.98 1.86 1.89 9.0M
2021-09-09 1.87 1.91 1.84 1.88 8.1M
2021-09-08 1.95 1.95 1.85 1.85 19.2M
2021-09-07 2.06 2.08 2.00 2.01 11.1M
2021-09-06 2.04 2.12 2.01 2.04 15.0M
2021-09-03 2.04 2.06 1.94 1.97 16.7M
2021-09-02 1.88 2.09 1.87 2.01 44.5M
2021-09-01 1.84 1.86 1.81 1.84 3.8M
2021-08-31 1.83 1.88 1.78 1.86 10.1M
2021-08-30 1.76 1.83 1.73 1.83 7.8M
2021-08-27 1.73 1.86 1.71 1.74 11.3M
2021-08-26 1.85 1.92 1.73 1.74 17.5M
2021-08-25 1.83 1.89 1.76 1.83 11.3M
2021-08-24 1.86 1.92 1.80 1.87 19.8M
2021-08-23 1.77 1.94 1.70 1.86 50.2M
2021-08-20 1.46 1.76 1.42 1.75 46.2M
2021-08-19 1.50 1.50 1.41 1.42 11.9M
2021-08-18 1.49 1.52 1.49 1.51 4.5M
2021-08-17 1.55 1.56 1.47 1.49 8.3M
2021-08-16 1.59 1.62 1.54 1.55 7.9M
2021-08-13 1.60 1.60 1.55 1.58 9.8M
2021-08-12 1.66 1.67 1.58 1.59 10.4M
2021-08-11 1.67 1.71 1.62 1.67 13.2M
2021-08-10 1.58 1.68 1.56 1.65 24.1M
2021-08-09 1.50 1.63 1.49 1.53 16.1M
2021-08-06 1.47 1.51 1.47 1.49 5.5M
2021-08-05 1.49 1.50 1.45 1.47 4.5M
2021-08-04 1.47 1.51 1.46 1.49 4.4M
2021-08-03 1.55 1.57 1.44 1.47 13.0M
2021-08-02 1.60 1.60 1.53 1.55 9.6M
2021-07-30 1.59 1.63 1.55 1.57 7.5M
2021-07-29 1.56 1.64 1.56 1.62 12.4M
2021-07-28 1.49 1.56 1.48 1.55 12.9M
2021-07-27 1.56 1.60 1.45 1.48 12.2M
2021-07-26 1.63 1.65 1.50 1.56 16.0M
2021-07-23 1.56 1.65 1.52 1.53 10.1M
2021-07-22 1.59 1.62 1.56 1.57 7.7M
2021-07-21 1.46 1.58 1.43 1.55 14.9M
2021-07-20 1.51 1.54 1.42 1.45 11.1M
2021-07-19 1.57 1.57 1.50 1.52 6.9M
2021-07-16 1.59 1.61 1.56 1.57 5.7M
2021-07-15 1.60 1.70 1.58 1.62 8.8M
2021-07-14 1.65 1.66 1.59 1.61 5.7M
2021-07-13 1.63 1.71 1.63 1.66 5.4M
2021-07-12 1.65 1.74 1.65 1.68 6.9M
2021-07-09 1.63 1.67 1.57 1.65 7.3M
2021-07-08 1.65 1.65 1.51 1.63 21.8M
2021-07-07 1.64 1.66 1.59 1.66 10.6M
2021-07-06 1.70 1.70 1.63 1.65 10.7M
2021-07-05 1.71 1.71 1.66 1.68 5.1M
2021-07-02 1.76 1.77 1.68 1.68 12.6M
2021-06-30 1.82 1.83 1.74 1.76 10.0M
2021-06-29 1.85 1.85 1.80 1.82 4.3M
2021-06-28 1.80 1.91 1.78 1.84 19.6M
2021-06-25 1.80 1.87 1.79 1.82 8.1M
2021-06-24 1.83 1.83 1.75 1.78 9.4M
2021-06-23 1.84 1.85 1.78 1.81 8.9M
2021-06-22 1.82 1.88 1.80 1.80 13.1M
2021-06-21 1.90 1.90 1.82 1.84 13.8M
2021-06-18 1.91 1.97 1.87 1.91 17.2M
2021-06-17 2.02 2.08 1.87 1.90 34.9M
2021-06-16 2.08 2.14 1.99 2.02 20.5M
2021-06-15 2.08 2.18 2.03 2.08 32.0M
2021-06-11 1.98 2.04 1.95 2.00 8.4M
2021-06-10 2.01 2.05 1.96 1.97 8.5M
2021-06-09 1.94 2.08 1.94 1.97 14.9M
2021-06-08 2.03 2.03 1.94 1.96 9.2M
2021-06-07 2.04 2.13 2.02 2.04 9.8M
2021-06-04 2.09 2.22 2.02 2.04 27.1M
2021-06-03 2.00 2.18 2.00 2.08 22.7M
2021-06-02 2.00 2.06 1.96 2.02 7.6M
2021-06-01 1.97 2.02 1.92 2.00 10.8M
2021-05-31 1.95 1.97 1.87 1.97 6.3M
2021-05-28 2.04 2.04 1.91 1.92 15.8M
2021-05-27 2.02 2.11 1.98 2.04 17.9M
2021-05-26 2.03 2.03 1.98 2.01 8.2M
2021-05-25 2.05 2.05 1.98 2.03 9.7M
2021-05-24 1.93 2.00 1.91 2.00 11.3M
2021-05-21 2.03 2.07 1.95 1.96 14.2M
2021-05-20 1.86 2.01 1.83 1.99 21.2M
2021-05-18 2.00 2.08 1.98 2.00 30.5M
2021-05-17 2.00 2.05 1.91 2.00 40.9M
2021-05-14 2.12 2.15 2.02 2.07 24.2M
2021-05-13 2.14 2.30 2.09 2.10 32.8M
2021-05-12 2.32 2.41 2.31 2.33 11.9M
2021-05-11 2.38 2.39 2.25 2.29 27.9M
2021-05-10 2.33 2.55 2.33 2.46 34.8M
2021-05-07 2.43 2.43 2.32 2.32 11.1M
2021-05-06 2.45 2.46 2.36 2.38 11.6M
2021-05-05 2.42 2.46 2.38 2.41 10.4M
2021-05-04 2.42 2.45 2.38 2.45 4.9M
2021-05-03 2.48 2.48 2.40 2.46 7.8M
2021-04-30 2.47 2.47 2.38 2.41 7.6M
2021-04-29 2.53 2.55 2.43 2.47 9.4M
2021-04-28 2.60 2.63 2.50 2.53 23.9M
2021-04-27 2.64 2.65 2.52 2.58 34.0M
2021-04-26 2.44 2.52 2.41 2.48 31.4M
2021-04-23 2.43 2.50 2.34 2.39 43.5M
2021-04-22 2.52 2.54 2.40 2.48 27.8M
2021-04-21 2.52 2.58 2.50 2.52 19.8M
2021-04-20 2.61 2.62 2.47 2.50 49.2M
2021-04-19 2.57 2.68 2.56 2.64 38.3M
2021-04-16 2.81 2.89 2.75 2.76 39.8M
2021-04-15 2.96 2.98 2.78 2.81 42.9M
2021-04-14 3.05 3.14 2.96 3.03 77.3M
2021-04-13 2.91 2.94 2.82 2.88 28.0M
2021-04-12 2.77 2.97 2.75 2.92 61.9M
2021-04-09 2.65 2.81 2.61 2.70 36.7M
2021-04-08 2.64 2.68 2.58 2.60 17.2M
2021-04-07 2.67 2.76 2.61 2.66 27.6M
2021-04-01 2.51 2.70 2.47 2.65 52.1M
2021-03-31 2.53 2.57 2.43 2.49 34.4M
2021-03-30 2.48 2.52 2.45 2.48 31.2M
2021-03-29 2.53 2.59 2.39 2.41 35.2M
2021-03-26 2.76 2.78 2.42 2.49 97.9M
2021-03-25 2.67 2.85 2.60 2.69 47.1M
2021-03-24 2.77 2.89 2.53 2.80 80.5M
2021-03-23 3.28 3.33 2.76 2.77 103.6M
2021-03-22 3.37 3.47 3.18 3.35 71.1M
2021-03-19 3.03 3.41 2.99 3.32 139.5M
2021-03-18 2.93 3.23 2.82 3.09 125.9M
2021-03-17 2.90 2.90 2.78 2.80 25.8M
2021-03-16 2.85 2.93 2.76 2.91 32.0M
2021-03-15 2.86 3.10 2.78 2.84 83.1M
2021-03-12 2.75 2.85 2.65 2.78 74.2M
2021-03-11 2.72 2.80 2.59 2.66 70.9M
2021-03-10 2.92 2.96 2.66 2.69 62.4M
2021-03-09 2.65 2.88 2.50 2.72 80.8M
2021-03-08 3.10 3.10 2.50 2.54 93.3M
2021-03-05 2.58 2.80 2.56 2.71 30.8M
2021-03-04 2.76 2.85 2.66 2.71 33.3M
2021-03-03 2.78 2.89 2.60 2.87 56.3M
2021-03-02 3.10 3.19 2.72 2.74 86.3M
2021-03-01 3.03 3.09 2.84 3.01 61.8M
2021-02-26 3.02 3.12 2.90 2.96 79.4M
2021-02-25 3.18 3.29 3.05 3.23 71.4M
2021-02-24 3.37 3.57 2.89 3.07 148.6M
2021-02-23 3.86 3.90 3.27 3.43 135.9M
2021-02-22 3.88 4.30 3.81 3.90 140.3M
2021-02-19 3.94 4.14 3.69 3.75 73.7M
2021-02-18 4.12 4.50 3.67 3.98 174.9M
2021-02-17 3.69 4.30 3.50 4.11 123.9M
2021-02-16 3.31 3.80 3.30 3.62 100.4M
2021-02-11 2.83 3.26 2.70 3.24 64.2M
2021-02-10 2.88 2.89 2.69 2.79 41.2M
2021-02-09 2.75 2.97 2.65 2.83 109.0M
2021-02-08 2.36 2.78 2.26 2.78 205.9M
2021-02-05 2.60 2.69 2.18 2.26 247.6M
2021-02-04 2.05 2.57 2.02 2.55 328.8M
2021-02-03 1.64 2.08 1.61 1.99 212.0M
2021-02-02 1.56 1.68 1.56 1.64 26.2M
2021-02-01 1.51 1.57 1.49 1.56 11.2M
2021-01-29 1.54 1.57 1.48 1.51 11.0M
2021-01-28 1.58 1.62 1.51 1.53 17.7M
2021-01-27 1.59 1.62 1.56 1.61 10.9M
2021-01-26 1.65 1.66 1.56 1.59 17.1M
2021-01-25 1.61 1.70 1.60 1.66 19.8M
2021-01-22 1.67 1.69 1.59 1.62 20.1M
2021-01-21 1.68 1.76 1.62 1.68 38.8M
2021-01-20 1.69 1.73 1.64 1.66 23.0M
2021-01-19 1.66 1.74 1.62 1.68 46.8M
2021-01-18 1.59 1.67 1.57 1.65 23.6M
2021-01-15 1.65 1.65 1.54 1.56 23.4M
2021-01-14 1.52 1.63 1.51 1.63 35.9M
2021-01-13 1.50 1.56 1.45 1.52 19.4M
2021-01-12 1.50 1.51 1.46 1.48 6.6M
2021-01-11 1.50 1.52 1.47 1.50 7.7M
2021-01-08 1.57 1.59 1.49 1.49 14.9M
2021-01-07 1.54 1.62 1.50 1.56 40.8M
2021-01-06 1.50 1.50 1.46 1.50 9.4M
2021-01-05 1.51 1.54 1.49 1.50 6.8M
2021-01-04 1.45 1.55 1.45 1.53 20.6M