Bilibili

BILI
🏛️ usa →
28.48
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 23.02 24.17 23.02 23.69 6.1M
2022-12-29 23.16 24.43 22.28 24.29 9.3M
2022-12-28 24.28 24.53 22.47 22.76 7.8M
2022-12-27 23.30 25.44 23.14 24.75 11.5M
2022-12-23 23.75 24.18 22.83 23.17 5.2M
2022-12-22 23.70 24.17 22.87 23.60 8.0M
2022-12-21 21.94 23.58 21.60 23.34 6.6M
2022-12-20 20.68 22.50 20.48 22.18 8.8M
2022-12-19 23.06 23.13 20.70 21.66 9.6M
2022-12-16 23.27 24.25 23.00 23.01 10.4M
2022-12-15 25.09 25.25 22.29 22.50 13.1M
2022-12-14 24.16 25.07 23.37 24.59 9.1M
2022-12-13 25.00 25.25 23.47 24.09 12.8M
2022-12-12 24.84 24.93 21.82 23.00 18.8M
2022-12-09 24.52 26.31 24.40 25.41 24.5M
2022-12-08 23.77 24.91 22.80 23.40 28.1M
2022-12-07 19.63 22.50 19.56 21.72 23.1M
2022-12-06 19.96 21.90 18.88 20.56 25.6M
2022-12-05 22.34 23.01 19.36 19.69 30.4M
2022-12-02 16.61 19.99 16.50 19.84 28.7M
2022-12-01 16.66 17.18 16.37 17.02 7.1M
2022-11-30 16.51 17.74 16.51 17.36 25.3M
2022-11-29 14.29 15.73 14.27 15.40 34.6M
2022-11-28 12.22 13.19 12.21 12.59 9.9M
2022-11-25 12.60 12.89 12.23 12.33 6.2M
2022-11-23 13.46 13.60 13.02 13.28 5.0M
2022-11-22 12.94 13.18 12.66 13.15 6.2M
2022-11-21 14.21 14.22 13.22 13.52 7.8M
2022-11-18 15.47 15.47 14.11 14.72 10.4M
2022-11-17 14.92 16.53 14.64 15.79 13.8M
2022-11-16 15.93 16.11 15.30 15.46 13.6M
2022-11-15 14.95 16.88 14.74 16.28 25.0M
2022-11-14 13.16 13.49 12.70 12.88 7.2M
2022-11-11 12.33 12.81 11.91 12.67 10.5M
2022-11-10 11.03 12.04 11.02 11.71 9.6M
2022-11-09 10.78 10.85 10.07 10.17 9.2M
2022-11-08 11.40 11.63 10.90 11.56 9.0M
2022-11-07 12.31 12.73 11.41 11.82 16.3M
2022-11-04 11.07 11.74 10.46 11.71 22.0M
2022-11-03 8.88 9.73 8.83 9.53 8.0M
2022-11-02 9.55 9.79 9.11 9.26 10.9M
2022-11-01 9.78 9.98 9.21 9.23 12.7M
2022-10-31 8.75 9.21 8.74 8.92 6.7M
2022-10-28 8.96 8.99 8.53 8.95 9.4M
2022-10-27 9.77 10.22 9.50 9.52 10.1M
2022-10-26 9.71 11.03 9.64 10.48 15.9M
2022-10-25 9.64 10.03 9.49 9.93 12.5M
2022-10-24 9.16 9.53 8.23 9.19 20.9M
2022-10-21 10.73 11.08 10.40 11.05 7.5M
2022-10-20 11.10 11.74 10.94 11.07 6.5M
2022-10-19 11.61 11.66 11.00 11.03 9.1M
2022-10-18 12.70 12.87 11.89 12.28 7.7M
2022-10-17 11.73 12.50 11.71 12.09 9.9M
2022-10-14 12.04 12.22 11.17 11.18 5.9M
2022-10-13 11.48 12.15 11.01 11.87 9.5M
2022-10-12 12.73 13.00 12.33 12.49 6.9M
2022-10-11 13.02 13.32 12.60 12.80 9.4M
2022-10-10 14.62 14.64 13.41 13.80 9.3M
2022-10-07 15.61 15.88 15.11 15.45 5.2M
2022-10-06 16.56 16.81 16.02 16.08 3.9M
2022-10-05 16.40 16.98 16.33 16.75 4.0M
2022-10-04 16.04 17.14 16.04 17.00 5.7M
2022-10-03 15.43 15.73 15.21 15.59 3.0M
2022-09-30 14.90 15.51 14.90 15.32 4.1M
2022-09-29 15.54 15.68 14.95 15.25 4.9M
2022-09-28 15.36 16.27 15.36 16.18 3.0M
2022-09-27 16.36 17.24 15.90 16.00 3.8M
2022-09-26 16.57 16.89 16.07 16.09 3.4M
2022-09-23 15.99 16.23 15.70 16.18 4.9M
2022-09-22 16.35 16.94 16.26 16.45 4.7M
2022-09-21 16.38 16.98 16.06 16.24 5.9M
2022-09-20 16.79 17.15 16.64 16.72 4.2M
2022-09-19 16.51 17.23 16.36 17.19 3.3M
2022-09-16 17.57 17.72 16.95 17.06 6.3M
2022-09-15 18.13 18.73 17.50 18.17 4.7M
2022-09-14 18.29 18.64 17.98 18.46 4.7M
2022-09-13 19.45 19.50 18.41 18.49 8.3M
2022-09-12 19.36 20.22 19.14 20.15 5.9M
2022-09-09 19.50 20.20 19.20 19.32 11.8M
2022-09-08 20.46 21.00 19.45 20.07 25.3M
2022-09-07 22.81 23.88 22.09 23.62 5.9M
2022-09-06 23.10 23.36 22.46 22.51 4.8M
2022-09-02 24.10 24.26 23.43 23.58 3.6M
2022-09-01 24.34 24.98 23.95 24.80 2.9M
2022-08-31 24.23 25.33 24.09 24.96 5.7M
2022-08-30 24.00 24.17 22.52 23.15 5.4M
2022-08-29 24.70 25.54 23.91 23.95 5.9M
2022-08-26 28.84 28.86 25.01 25.24 9.3M
2022-08-25 25.87 27.47 25.44 27.36 8.5M
2022-08-24 22.82 24.55 22.26 24.41 6.0M
2022-08-23 23.77 24.03 22.62 23.74 2.8M
2022-08-22 22.90 23.62 22.38 23.17 2.7M
2022-08-19 22.92 23.00 22.41 22.56 2.6M
2022-08-18 23.25 23.44 22.89 23.25 3.6M
2022-08-17 24.32 24.83 23.73 23.84 2.5M
2022-08-16 24.43 24.69 24.10 24.60 3.1M
2022-08-15 25.27 25.92 25.15 25.27 2.4M
2022-08-12 24.26 25.46 24.06 25.40 2.2M
2022-08-11 25.17 26.46 24.87 25.21 4.0M
2022-08-10 24.16 24.37 22.89 24.27 3.9M
2022-08-09 24.58 25.10 23.82 24.11 2.1M
2022-08-08 24.61 25.62 24.39 24.65 3.1M
2022-08-05 24.32 24.67 23.87 24.58 2.0M
2022-08-04 25.09 25.97 24.88 24.99 3.5M
2022-08-03 23.29 24.54 22.82 24.40 4.3M
2022-08-02 22.52 24.54 22.52 23.81 5.6M
2022-08-01 23.43 23.62 22.62 23.32 5.9M
2022-07-29 23.82 24.51 23.26 24.44 3.4M
2022-07-28 25.53 26.02 24.33 25.41 3.0M
2022-07-27 25.29 26.10 24.46 26.08 2.9M
2022-07-26 26.10 26.16 24.73 24.96 3.9M
2022-07-25 25.80 26.14 25.24 25.90 1.8M
2022-07-22 26.57 26.74 25.44 25.59 2.6M
2022-07-21 26.10 27.42 26.02 26.99 4.9M
2022-07-20 25.52 25.59 24.73 25.36 5.1M
2022-07-19 24.80 26.04 24.48 25.52 5.3M
2022-07-18 24.00 25.66 24.00 24.43 7.2M
2022-07-15 22.64 22.92 21.55 22.88 6.3M
2022-07-14 23.97 24.22 22.71 23.09 6.3M
2022-07-13 23.78 25.02 23.74 24.62 4.2M
2022-07-12 24.30 24.79 23.68 24.25 3.5M
2022-07-11 25.27 25.27 24.01 24.11 5.5M
2022-07-08 27.19 27.45 26.48 26.78 5.3M
2022-07-07 26.61 28.47 26.44 27.96 5.6M
2022-07-06 26.97 27.40 25.15 26.21 5.0M
2022-07-05 26.35 27.79 26.12 27.71 3.9M
2022-07-01 25.83 26.78 25.65 26.74 3.2M
2022-06-30 25.67 25.91 24.91 25.60 5.4M
2022-06-29 26.46 26.71 25.45 26.06 6.3M
2022-06-28 27.99 28.45 26.86 27.23 4.8M
2022-06-27 28.68 29.45 27.67 28.20 6.4M
2022-06-24 28.23 28.42 27.21 27.81 7.3M
2022-06-23 26.87 28.23 26.61 27.85 5.3M
2022-06-22 26.54 27.28 26.00 26.59 5.8M
2022-06-21 27.19 27.89 26.43 27.54 5.4M
2022-06-17 27.05 27.47 25.65 26.32 7.0M
2022-06-16 25.45 26.39 25.37 25.83 5.4M
2022-06-15 26.35 27.45 25.60 26.95 6.2M
2022-06-14 24.76 26.06 24.32 25.81 8.5M
2022-06-13 25.00 25.47 22.38 23.49 10.5M
2022-06-10 26.96 27.20 25.36 26.10 13.0M
2022-06-09 25.29 27.38 24.73 25.32 21.7M
2022-06-08 30.13 30.35 27.83 29.71 17.0M
2022-06-07 25.70 28.44 25.16 28.03 14.5M
2022-06-06 25.74 27.15 25.15 25.49 9.9M
2022-06-03 24.43 24.83 23.98 24.17 4.8M
2022-06-02 23.08 25.34 23.08 25.00 9.9M
2022-06-01 23.07 23.84 22.11 22.54 6.5M
2022-05-31 23.00 23.70 22.17 22.35 11.9M
2022-05-27 20.44 21.36 19.46 21.25 8.3M
2022-05-26 19.13 21.22 18.63 20.94 7.5M
2022-05-25 19.36 19.93 18.82 19.27 6.4M
2022-05-24 20.20 20.49 18.35 18.69 9.1M
2022-05-23 21.56 21.61 20.65 21.23 4.4M
2022-05-20 22.21 22.73 21.10 21.80 6.8M
2022-05-19 21.50 22.80 20.66 21.59 11.4M
2022-05-18 20.62 21.76 20.50 20.75 4.7M
2022-05-17 21.80 22.39 20.76 21.13 6.6M
2022-05-16 20.60 21.85 20.34 20.63 5.8M
2022-05-13 19.44 20.79 19.41 20.60 6.4M
2022-05-12 18.60 19.80 17.48 18.91 8.6M
2022-05-11 20.19 20.94 18.72 18.85 9.8M
2022-05-10 19.95 19.96 18.02 19.16 8.6M
2022-05-09 20.11 20.15 18.71 18.80 7.9M
2022-05-06 21.28 21.47 19.85 20.85 7.6M
2022-05-05 22.88 23.43 21.01 21.50 7.6M
2022-05-04 22.45 24.17 21.68 24.07 7.8M
2022-05-03 24.02 24.98 22.90 23.39 7.0M
2022-05-02 22.53 24.48 21.86 24.46 10.3M
2022-04-29 25.96 26.28 24.30 24.34 13.0M
2022-04-28 22.45 22.83 21.19 22.17 6.5M
2022-04-27 20.90 23.00 20.88 22.23 12.0M
2022-04-26 21.10 21.22 20.22 20.57 8.7M
2022-04-25 20.03 21.48 19.53 21.25 10.5M
2022-04-22 21.32 22.62 20.93 21.08 9.3M
2022-04-21 21.95 22.85 20.73 21.00 9.2M
2022-04-20 23.60 23.64 22.03 22.19 8.2M
2022-04-19 22.71 24.17 22.03 24.10 9.8M
2022-04-18 24.14 24.43 22.57 23.34 13.4M
2022-04-14 25.64 26.08 24.64 24.94 9.2M
2022-04-13 25.40 27.21 24.70 26.24 9.0M
2022-04-12 27.40 27.55 24.57 24.94 14.5M
2022-04-11 28.23 29.18 27.05 27.57 36.1M
2022-04-08 27.02 27.66 25.66 25.71 11.7M
2022-04-07 29.37 29.49 26.46 27.61 12.8M
2022-04-06 29.97 30.44 28.51 30.02 11.3M
2022-04-05 31.67 31.70 29.55 30.16 10.6M
2022-04-04 30.29 33.78 29.41 32.19 24.0M
2022-04-01 29.36 29.77 27.33 27.62 17.4M
2022-03-31 27.43 27.94 25.41 25.58 10.7M
2022-03-30 28.25 30.50 28.09 28.22 18.2M
2022-03-29 29.92 31.59 29.58 29.72 15.2M
2022-03-28 28.67 30.45 27.81 28.54 10.8M
2022-03-25 28.24 28.90 26.63 27.53 14.4M
2022-03-24 30.89 32.12 28.52 30.31 20.6M
2022-03-23 28.66 35.00 27.66 31.53 34.0M
2022-03-22 27.00 31.54 26.94 29.90 26.9M
2022-03-21 25.41 26.24 23.81 24.91 15.8M
2022-03-18 24.53 30.82 24.07 27.55 29.1M
2022-03-17 26.02 26.40 23.10 23.84 17.9M
2022-03-16 25.07 28.09 22.71 27.83 35.2M
2022-03-15 16.60 20.43 16.24 18.86 19.9M
2022-03-14 17.01 18.66 14.93 16.96 21.0M
2022-03-11 22.01 22.16 18.88 19.02 13.3M
2022-03-10 22.85 22.87 21.32 21.68 12.6M
2022-03-09 23.43 25.98 23.19 25.24 10.3M
2022-03-08 22.67 23.40 21.79 22.70 11.3M
2022-03-07 24.52 24.74 23.08 23.42 10.6M
2022-03-04 26.90 27.12 25.15 25.46 8.9M
2022-03-03 32.97 33.47 27.20 27.78 13.8M
2022-03-02 31.10 31.57 29.69 30.16 6.2M
2022-03-01 31.93 33.47 30.98 31.20 6.2M
2022-02-28 30.63 32.53 30.13 31.61 5.1M
2022-02-25 31.23 31.65 30.18 31.46 4.2M
2022-02-24 28.25 32.24 28.01 32.13 5.0M
2022-02-23 31.67 32.39 30.07 30.15 4.2M
2022-02-22 31.50 32.60 30.90 31.04 6.5M
2022-02-18 34.14 34.64 32.39 34.28 7.4M
2022-02-17 37.40 39.10 36.15 36.54 3.9M
2022-02-16 37.03 38.32 36.20 37.84 3.4M
2022-02-15 35.35 37.53 35.20 37.12 3.4M
2022-02-14 34.45 35.10 33.77 34.33 3.0M
2022-02-11 36.68 37.19 34.85 35.14 3.4M
2022-02-10 35.85 38.45 35.26 36.48 4.7M
2022-02-09 35.40 37.74 35.30 36.88 7.9M
2022-02-08 32.23 34.81 31.93 34.58 3.4M
2022-02-07 32.84 34.37 32.00 32.31 3.4M
2022-02-04 32.80 34.40 31.70 33.51 3.4M
2022-02-03 32.60 34.06 32.09 32.60 2.4M
2022-02-02 35.89 35.89 33.30 33.69 3.2M
2022-02-01 34.95 36.34 33.70 35.89 4.3M
2022-01-31 31.75 35.39 31.25 35.29 6.3M
2022-01-28 29.71 30.57 28.32 30.54 6.7M
2022-01-27 31.11 32.51 30.01 30.25 6.7M
2022-01-26 34.59 34.96 31.72 32.11 5.2M
2022-01-25 33.94 35.83 33.62 34.21 3.6M
2022-01-24 34.98 35.29 32.52 35.19 9.5M
2022-01-21 39.65 39.81 35.72 36.08 6.9M
2022-01-20 40.35 41.74 39.17 39.33 9.4M
2022-01-19 38.01 38.85 37.46 37.72 3.4M
2022-01-18 37.12 39.52 36.90 37.99 3.7M
2022-01-14 38.00 38.81 37.44 38.69 4.4M
2022-01-13 40.29 40.96 37.03 37.24 7.9M
2022-01-12 43.71 44.45 40.44 41.70 6.6M
2022-01-11 40.10 42.31 39.82 41.86 7.2M
2022-01-10 39.37 41.58 37.91 40.89 8.0M
2022-01-07 37.80 40.20 37.39 38.44 8.4M
2022-01-06 37.53 40.29 36.12 39.01 8.8M
2022-01-05 38.81 41.23 37.90 37.95 8.7M
2022-01-04 42.20 42.66 39.92 40.42 9.3M
2022-01-03 46.01 46.35 43.69 44.39 4.9M