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
2023-12-29 3.55 3.64 3.48 3.52 25.8M
2023-12-28 3.32 3.58 3.24 3.56 64.9M
2023-12-27 3.32 3.37 3.19 3.30 48.8M
2023-12-22 3.47 3.53 3.13 3.26 155.4M
2023-12-21 3.39 3.50 3.31 3.45 41.7M
2023-12-20 3.62 3.63 3.42 3.43 39.9M
2023-12-19 3.58 3.65 3.42 3.58 49.4M
2023-12-18 3.69 3.69 3.55 3.57 36.8M
2023-12-15 3.77 3.83 3.68 3.69 51.4M
2023-12-14 3.66 3.80 3.66 3.72 54.8M
2023-12-13 3.66 3.70 3.58 3.63 32.9M
2023-12-12 3.67 3.76 3.59 3.66 43.3M
2023-12-11 3.44 3.69 3.33 3.68 110.0M
2023-12-08 3.71 3.78 3.43 3.47 177.5M
2023-12-07 3.78 3.78 3.47 3.66 350.2M
2023-12-06 3.52 3.85 3.51 3.81 156.9M
2023-12-05 3.63 3.72 3.26 3.49 131.3M
2023-12-04 3.74 3.90 3.55 3.62 145.6M
2023-12-01 3.38 3.68 3.36 3.60 89.4M
2023-11-30 3.36 3.47 3.31 3.38 26.0M
2023-11-29 3.28 3.37 3.19 3.36 28.0M
2023-11-28 3.33 3.33 3.20 3.28 15.5M
2023-11-27 3.47 3.51 3.18 3.30 52.1M
2023-11-24 3.50 3.56 3.41 3.46 32.1M
2023-11-23 3.40 3.51 3.38 3.50 32.0M
2023-11-22 3.43 3.54 3.34 3.39 43.5M
2023-11-21 3.41 3.55 3.37 3.40 67.1M
2023-11-20 3.13 3.42 3.03 3.39 89.8M
2023-11-17 3.10 3.24 3.04 3.08 49.6M
2023-11-16 3.20 3.23 3.05 3.16 65.9M
2023-11-15 3.73 3.77 3.10 3.15 171.0M
2023-11-14 3.75 3.78 3.55 3.61 40.8M
2023-11-13 3.67 3.90 3.66 3.73 56.2M
2023-11-10 3.82 3.89 3.59 3.62 50.1M
2023-11-09 3.84 4.05 3.79 3.82 69.7M
2023-11-08 3.96 4.05 3.75 3.81 75.9M
2023-11-07 3.79 4.00 3.68 3.89 68.8M
2023-11-06 3.44 3.80 3.42 3.80 110.3M
2023-11-03 3.15 3.40 3.14 3.37 74.7M
2023-11-02 3.08 3.26 3.08 3.10 44.4M
2023-11-01 3.06 3.16 3.01 3.07 26.0M
2023-10-31 3.20 3.21 2.97 3.06 66.8M
2023-10-30 3.19 3.31 3.11 3.18 48.9M
2023-10-27 3.21 3.24 3.03 3.18 62.2M
2023-10-26 3.20 3.27 3.13 3.22 32.0M
2023-10-25 3.67 3.76 3.17 3.20 110.3M
2023-10-24 3.66 3.86 3.57 3.59 66.8M
2023-10-20 3.63 3.63 3.48 3.63 30.4M
2023-10-19 3.55 3.67 3.54 3.64 27.2M
2023-10-18 3.80 3.81 3.55 3.61 53.9M
2023-10-17 3.73 3.90 3.68 3.80 37.6M
2023-10-16 3.78 3.82 3.55 3.69 45.9M
2023-10-13 3.71 3.95 3.68 3.78 53.2M
2023-10-12 3.88 4.09 3.80 3.82 87.4M
2023-10-11 3.82 3.93 3.77 3.84 82.5M
2023-10-10 3.45 3.95 3.38 3.77 195.9M
2023-10-09 3.40 3.58 3.31 3.38 47.8M
2023-10-06 3.25 3.49 3.22 3.41 26.5M
2023-10-05 3.54 3.57 3.20 3.22 27.8M
2023-10-04 3.44 3.52 3.25 3.52 38.7M
2023-10-03 3.40 3.51 3.28 3.43 33.9M
2023-09-29 3.09 3.42 3.09 3.42 41.7M
2023-09-28 3.25 3.27 3.02 3.09 39.9M
2023-09-27 3.15 3.27 3.10 3.25 58.1M
2023-09-26 3.10 3.30 3.08 3.13 85.1M
2023-09-25 2.93 3.15 2.90 3.06 62.1M
2023-09-22 2.69 3.04 2.69 2.94 88.3M
2023-09-21 2.71 2.75 2.63 2.73 20.3M
2023-09-20 2.75 2.79 2.71 2.71 15.6M
2023-09-19 2.80 2.80 2.72 2.76 16.4M
2023-09-18 2.86 2.86 2.75 2.80 23.5M
2023-09-15 2.88 2.92 2.78 2.86 29.0M
2023-09-14 2.81 2.92 2.81 2.86 21.9M
2023-09-13 2.97 3.00 2.78 2.83 39.8M
2023-09-12 3.08 3.08 2.91 2.96 29.5M
2023-09-11 2.98 3.07 2.85 3.04 39.8M
2023-09-07 3.08 3.11 2.95 3.05 49.2M
2023-09-06 3.36 3.44 3.03 3.09 117.0M
2023-09-05 3.36 3.45 3.27 3.34 69.4M
2023-09-04 3.01 3.40 2.95 3.33 171.1M
2023-08-31 2.92 3.10 2.79 2.95 98.0M
2023-08-30 2.95 3.03 2.84 2.88 120.4M
2023-08-29 2.44 2.91 2.44 2.83 191.7M
2023-08-28 2.52 2.58 2.37 2.38 33.8M
2023-08-25 2.41 2.46 2.37 2.41 25.0M
2023-08-24 2.32 2.48 2.30 2.44 74.6M
2023-08-23 2.32 2.33 2.27 2.28 19.3M
2023-08-22 2.24 2.34 2.23 2.32 21.6M
2023-08-21 2.21 2.32 2.17 2.24 19.8M
2023-08-18 2.34 2.35 2.24 2.25 18.2M
2023-08-17 2.31 2.39 2.25 2.35 24.7M
2023-08-16 2.39 2.42 2.32 2.34 18.4M
2023-08-15 2.45 2.47 2.36 2.43 14.0M
2023-08-14 2.42 2.44 2.34 2.43 34.1M
2023-08-11 2.46 2.50 2.43 2.45 15.7M
2023-08-10 2.51 2.53 2.46 2.47 10.8M
2023-08-09 2.47 2.53 2.43 2.50 18.0M
2023-08-08 2.55 2.55 2.46 2.47 28.7M
2023-08-07 2.60 2.67 2.55 2.57 18.0M
2023-08-04 2.61 2.66 2.56 2.60 23.0M
2023-08-03 2.59 2.64 2.55 2.57 29.1M
2023-08-02 2.85 2.86 2.59 2.61 71.5M
2023-08-01 2.79 2.89 2.76 2.85 50.8M
2023-07-31 2.79 2.86 2.73 2.77 32.6M
2023-07-28 2.73 2.79 2.60 2.76 54.3M
2023-07-27 2.78 2.86 2.73 2.75 40.7M
2023-07-26 2.88 2.88 2.69 2.78 49.4M
2023-07-25 2.96 3.03 2.86 2.88 68.3M
2023-07-24 2.98 3.03 2.81 2.87 53.7M
2023-07-21 2.81 2.90 2.76 2.90 47.2M
2023-07-20 3.02 3.04 2.82 2.83 56.0M
2023-07-19 3.20 3.21 2.88 3.01 77.9M
2023-07-18 3.16 3.46 3.09 3.15 139.3M
2023-07-14 3.20 3.24 2.99 3.06 65.3M
2023-07-13 3.08 3.18 3.05 3.11 63.9M
2023-07-12 3.10 3.17 2.93 3.02 54.9M
2023-07-11 2.93 3.11 2.88 3.05 48.7M
2023-07-10 3.02 3.08 2.88 2.91 38.2M
2023-07-07 2.84 3.03 2.74 2.94 80.7M
2023-07-06 2.91 2.96 2.81 2.88 51.7M
2023-07-05 3.25 3.25 2.85 2.89 109.6M
2023-07-04 3.32 3.48 3.15 3.24 117.3M
2023-07-03 3.01 3.35 2.94 3.32 137.3M
2023-06-30 2.86 2.98 2.72 2.89 75.3M
2023-06-29 2.99 3.03 2.83 2.87 53.0M
2023-06-28 2.86 3.03 2.66 2.98 97.4M
2023-06-27 2.79 2.94 2.77 2.85 87.6M
2023-06-26 3.36 3.47 2.73 2.76 260.6M
2023-06-23 3.20 3.25 3.08 3.24 48.0M
2023-06-21 2.94 3.39 2.93 3.20 285.0M
2023-06-20 2.93 3.21 2.78 3.02 374.4M
2023-06-19 2.33 2.91 2.23 2.78 272.0M
2023-06-16 2.18 2.36 2.14 2.30 93.6M
2023-06-15 2.19 2.23 2.11 2.17 49.9M
2023-06-14 2.04 2.18 2.04 2.16 84.2M
2023-06-13 1.96 2.03 1.94 2.01 30.6M
2023-06-12 1.96 1.96 1.91 1.94 11.0M
2023-06-09 1.97 1.97 1.88 1.94 22.0M
2023-06-08 2.06 2.06 1.92 1.94 34.8M
2023-06-07 1.92 2.14 1.92 2.05 66.9M
2023-06-06 1.95 1.95 1.87 1.89 19.3M
2023-06-05 2.00 2.06 1.95 1.97 19.8M
2023-06-02 1.97 2.02 1.93 2.01 40.6M
2023-06-01 1.79 2.01 1.76 1.91 68.7M
2023-05-31 1.78 1.84 1.71 1.76 20.8M
2023-05-30 1.76 1.82 1.74 1.81 20.0M
2023-05-29 1.77 1.80 1.72 1.74 16.6M
2023-05-25 1.79 1.83 1.70 1.73 30.0M
2023-05-24 1.77 1.82 1.74 1.79 26.0M
2023-05-23 1.82 1.82 1.75 1.79 15.4M
2023-05-22 1.83 1.86 1.80 1.82 10.4M
2023-05-19 1.86 1.88 1.81 1.85 11.3M
2023-05-18 1.84 1.90 1.80 1.87 19.9M
2023-05-17 1.90 1.91 1.80 1.81 21.6M
2023-05-16 1.90 1.92 1.86 1.90 21.5M
2023-05-15 1.90 1.91 1.83 1.88 16.3M
2023-05-12 1.90 1.93 1.85 1.90 15.5M
2023-05-11 1.92 1.92 1.85 1.90 15.9M
2023-05-10 1.83 1.89 1.81 1.89 27.8M
2023-05-09 1.96 1.96 1.77 1.81 95.8M
2023-05-08 2.09 2.10 1.93 1.94 36.0M
2023-05-05 2.03 2.14 2.02 2.08 22.1M
2023-05-04 2.05 2.05 1.98 2.02 18.7M
2023-05-03 2.03 2.03 1.98 2.02 4.1M
2023-05-02 2.13 2.16 2.03 2.05 6.4M
2023-04-28 2.07 2.21 2.05 2.13 33.9M
2023-04-27 2.05 2.08 1.99 2.05 20.2M
2023-04-26 1.94 2.06 1.94 2.03 31.6M
2023-04-25 2.04 2.04 1.92 1.98 55.7M
2023-04-24 2.11 2.11 2.00 2.05 33.5M
2023-04-21 2.28 2.35 2.09 2.11 56.3M
2023-04-20 2.17 2.35 2.14 2.31 64.6M
2023-04-19 2.26 2.28 2.09 2.20 86.9M
2023-04-18 2.25 2.29 2.18 2.25 47.2M
2023-04-17 2.35 2.37 2.26 2.26 88.7M
2023-04-14 2.21 2.33 2.19 2.29 110.7M
2023-04-13 2.15 2.26 2.10 2.16 65.2M
2023-04-12 2.18 2.27 2.15 2.18 81.0M
2023-04-11 2.30 2.31 2.07 2.15 123.5M
2023-04-06 2.50 2.50 2.23 2.28 130.6M
2023-04-04 2.52 2.64 2.44 2.51 86.5M
2023-04-03 2.55 2.62 2.45 2.50 76.1M
2023-03-31 2.89 2.95 2.55 2.57 127.7M
2023-03-30 2.80 2.85 2.67 2.82 59.8M
2023-03-29 2.77 2.81 2.65 2.79 48.0M
2023-03-28 2.75 2.94 2.64 2.71 88.6M
2023-03-27 2.87 2.96 2.75 2.79 76.7M
2023-03-24 2.59 2.91 2.56 2.86 181.1M
2023-03-23 2.51 2.59 2.43 2.58 63.2M
2023-03-22 2.64 2.65 2.52 2.54 53.5M
2023-03-21 2.49 2.61 2.42 2.58 52.4M
2023-03-20 2.54 2.63 2.41 2.45 57.8M
2023-03-17 2.45 2.56 2.43 2.53 88.7M
2023-03-16 2.39 2.46 2.30 2.35 60.3M
2023-03-15 2.45 2.57 2.35 2.42 84.4M
2023-03-14 2.66 2.70 2.29 2.35 155.1M
2023-03-13 2.75 2.79 2.53 2.61 96.6M
2023-03-10 2.68 2.90 2.65 2.73 108.7M
2023-03-09 2.54 2.78 2.38 2.75 163.1M
2023-03-08 2.56 2.66 2.48 2.51 99.1M
2023-03-07 2.69 2.80 2.58 2.60 100.7M
2023-03-06 2.95 3.00 2.67 2.69 122.9M
2023-03-03 3.05 3.09 2.81 2.93 103.1M
2023-03-02 3.03 3.15 2.95 3.01 96.9M
2023-03-01 2.87 3.12 2.79 3.00 151.8M
2023-02-28 2.95 3.25 2.84 2.86 196.0M
2023-02-27 2.70 2.97 2.61 2.89 131.3M
2023-02-24 2.91 2.99 2.68 2.77 133.4M
2023-02-23 2.81 2.99 2.69 2.87 196.5M
2023-02-22 2.40 2.87 2.30 2.80 315.0M
2023-02-21 2.32 2.62 2.26 2.40 300.6M
2023-02-20 2.05 2.20 2.05 2.19 110.2M
2023-02-17 2.27 2.36 2.00 2.02 175.1M
2023-02-16 2.34 2.49 2.21 2.26 165.6M
2023-02-15 2.25 2.37 2.12 2.20 134.6M
2023-02-14 2.35 2.40 2.18 2.20 85.5M
2023-02-13 2.45 2.46 2.22 2.32 134.3M
2023-02-10 2.54 2.75 2.42 2.46 134.7M
2023-02-09 2.66 2.68 2.44 2.57 130.8M
2023-02-08 2.77 2.77 2.59 2.73 107.3M
2023-02-07 2.40 2.88 2.35 2.74 244.4M
2023-02-06 2.41 2.52 2.30 2.38 107.7M
2023-02-03 2.39 2.57 2.35 2.36 104.5M
2023-02-02 2.36 2.49 2.25 2.39 121.4M
2023-02-01 1.91 2.31 1.87 2.28 183.9M
2023-01-31 1.86 1.90 1.72 1.90 62.0M
2023-01-30 2.05 2.21 1.80 1.82 125.8M
2023-01-27 1.92 2.00 1.90 1.99 13.2M
2023-01-26 1.95 2.04 1.91 1.92 22.6M
2023-01-20 1.93 1.93 1.87 1.90 7.1M
2023-01-19 1.96 1.99 1.89 1.90 16.7M
2023-01-18 1.89 2.08 1.83 1.96 136.3M
2023-01-17 1.87 2.07 1.79 1.86 124.5M
2023-01-16 1.58 2.00 1.56 1.89 186.0M
2023-01-13 1.44 1.49 1.41 1.48 14.9M
2023-01-12 1.47 1.49 1.39 1.42 20.5M
2023-01-11 1.56 1.57 1.45 1.46 19.0M
2023-01-10 1.57 1.65 1.50 1.51 36.5M
2023-01-09 1.55 1.58 1.48 1.55 27.6M
2023-01-06 1.47 1.56 1.46 1.52 30.3M
2023-01-05 1.55 1.57 1.45 1.47 18.0M
2023-01-04 1.47 1.51 1.45 1.51 15.7M
2023-01-03 1.36 1.47 1.36 1.47 21.7M