Bilibili

BILI
🏛️ usa →
27.33
Last Update: 2025-09-29
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
2023-12-29 12.06 12.32 11.91 12.17 6.5M
2023-12-28 11.57 12.25 11.50 11.84 12.0M
2023-12-27 11.15 11.21 10.97 11.12 4.7M
2023-12-26 11.25 11.37 11.09 11.22 3.2M
2023-12-22 10.42 11.28 10.41 11.00 9.9M
2023-12-21 11.41 11.58 11.26 11.57 4.2M
2023-12-20 11.42 11.61 10.99 11.00 6.7M
2023-12-19 11.43 11.85 11.43 11.79 3.8M
2023-12-18 11.69 11.71 11.32 11.41 5.6M
2023-12-15 12.27 12.30 11.91 11.96 5.7M
2023-12-14 12.08 12.21 11.83 12.01 8.3M
2023-12-13 12.14 12.25 11.79 12.21 7.1M
2023-12-12 12.25 12.31 12.07 12.28 3.4M
2023-12-11 11.84 12.27 11.77 12.22 3.2M
2023-12-08 12.00 12.04 11.79 11.93 3.2M
2023-12-07 11.86 12.10 11.81 12.00 3.7M
2023-12-06 11.80 11.95 11.67 11.74 6.1M
2023-12-05 11.25 11.48 11.22 11.41 3.3M
2023-12-04 11.23 11.57 11.13 11.53 5.4M
2023-12-01 11.15 11.57 10.92 11.51 8.6M
2023-11-30 11.56 11.58 11.22 11.33 11.3M
2023-11-29 12.90 12.93 11.61 11.86 24.3M
2023-11-28 13.43 13.58 13.22 13.34 8.0M
2023-11-27 13.98 13.98 13.67 13.69 3.6M
2023-11-24 13.93 14.18 13.89 14.14 1.7M
2023-11-22 14.20 14.29 13.91 14.01 2.4M
2023-11-21 14.35 14.45 14.00 14.16 4.8M
2023-11-20 14.20 14.92 14.17 14.57 5.6M
2023-11-17 13.98 14.27 13.72 13.99 4.8M
2023-11-16 14.33 14.50 13.88 14.04 8.5M
2023-11-15 15.13 15.65 14.86 15.20 6.8M
2023-11-14 14.77 14.88 14.40 14.79 6.2M
2023-11-13 14.45 14.57 14.06 14.35 3.4M
2023-11-10 14.10 14.21 13.80 14.16 3.9M
2023-11-09 14.64 14.82 14.13 14.20 5.3M
2023-11-08 14.42 14.87 14.40 14.55 5.2M
2023-11-07 14.74 14.77 14.15 14.40 7.0M
2023-11-06 15.10 15.13 14.41 14.54 7.6M
2023-11-03 14.49 14.85 14.45 14.69 6.1M
2023-11-02 13.63 14.01 13.60 13.86 5.1M
2023-11-01 13.16 13.29 12.90 13.20 3.3M
2023-10-31 13.48 13.66 13.07 13.43 6.5M
2023-10-30 13.86 14.07 13.68 13.88 5.3M
2023-10-27 13.66 13.79 13.28 13.30 4.3M
2023-10-26 13.10 13.44 13.00 13.25 4.0M
2023-10-25 13.22 13.31 12.84 13.04 5.6M
2023-10-24 12.80 14.04 12.79 13.57 9.3M
2023-10-23 12.38 12.91 12.14 12.64 3.5M
2023-10-20 12.48 12.60 12.36 12.51 4.2M
2023-10-19 12.66 12.92 12.63 12.71 4.1M
2023-10-18 13.25 13.39 12.55 12.87 7.3M
2023-10-17 13.25 13.65 13.22 13.44 2.6M
2023-10-16 13.41 13.68 13.13 13.62 3.4M
2023-10-13 13.67 13.89 13.52 13.66 3.3M
2023-10-12 14.70 14.72 13.76 13.97 7.0M
2023-10-11 14.61 15.30 14.56 14.65 10.7M
2023-10-10 13.71 14.78 13.66 14.33 13.7M
2023-10-09 13.35 13.37 13.02 13.28 3.9M
2023-10-06 13.35 13.78 13.33 13.57 5.5M
2023-10-05 13.11 13.18 12.97 13.14 2.4M
2023-10-04 13.38 13.44 13.12 13.31 3.3M
2023-10-03 13.30 13.62 13.26 13.50 4.6M
2023-10-02 13.74 13.82 13.52 13.63 1.9M
2023-09-29 13.90 14.02 13.63 13.77 3.6M
2023-09-28 13.27 13.56 13.15 13.52 2.9M
2023-09-27 13.49 13.57 13.35 13.55 2.6M
2023-09-26 13.29 13.52 13.27 13.38 2.3M
2023-09-25 13.17 13.43 13.10 13.43 2.9M
2023-09-22 13.80 13.84 13.52 13.65 4.7M
2023-09-21 12.89 13.04 12.84 12.93 3.7M
2023-09-20 13.56 13.73 13.38 13.40 2.2M
2023-09-19 13.55 13.74 13.49 13.60 1.9M
2023-09-18 13.55 13.80 13.41 13.67 2.8M
2023-09-15 13.90 14.01 13.64 13.80 2.9M
2023-09-14 14.01 14.10 13.79 13.93 3.4M
2023-09-13 13.86 14.04 13.78 13.81 2.6M
2023-09-12 13.98 14.32 13.95 14.11 3.3M
2023-09-11 14.05 14.22 13.85 14.05 5.3M
2023-09-08 14.16 14.27 13.36 13.56 9.3M
2023-09-07 14.35 14.42 14.08 14.30 9.9M
2023-09-06 15.25 15.45 15.14 15.34 2.6M
2023-09-05 15.09 15.31 14.89 15.21 5.1M
2023-09-01 15.51 16.15 15.48 15.58 6.3M
2023-08-31 15.06 15.30 14.87 15.13 4.4M
2023-08-30 15.35 15.71 15.24 15.53 4.2M
2023-08-29 15.41 16.32 15.25 15.82 9.8M
2023-08-28 14.62 15.00 14.55 14.78 4.0M
2023-08-25 14.69 14.76 14.10 14.56 6.8M
2023-08-24 15.05 15.25 14.76 14.93 4.3M
2023-08-23 14.67 15.00 14.66 14.85 4.3M
2023-08-22 15.21 15.27 14.46 14.60 6.2M
2023-08-21 14.32 14.82 14.26 14.74 6.9M
2023-08-18 14.53 14.85 14.31 14.37 10.0M
2023-08-17 15.92 16.21 15.30 15.35 11.9M
2023-08-16 15.24 15.53 15.07 15.24 5.7M
2023-08-15 16.05 16.08 15.61 15.64 5.1M
2023-08-14 16.29 16.43 15.94 16.39 5.3M
2023-08-11 16.35 16.41 15.79 16.03 7.6M
2023-08-10 17.63 18.12 16.91 16.95 7.5M
2023-08-09 17.52 17.53 16.71 17.12 4.6M
2023-08-08 17.08 17.30 16.70 17.28 6.6M
2023-08-07 18.10 18.11 17.23 17.72 5.8M
2023-08-04 18.66 18.74 18.09 18.16 4.4M
2023-08-03 17.64 18.90 17.48 18.42 12.7M
2023-08-02 17.20 17.37 16.61 16.90 8.0M
2023-08-01 18.34 18.54 17.72 17.81 9.0M
2023-07-31 18.28 19.15 17.96 19.07 8.3M
2023-07-28 17.38 19.10 17.38 18.67 18.1M
2023-07-27 16.84 17.00 16.02 16.20 11.1M
2023-07-26 16.92 17.80 16.82 17.38 6.3M
2023-07-25 17.71 17.84 16.88 16.95 7.4M
2023-07-24 15.72 17.74 15.66 17.10 15.3M
2023-07-21 15.60 15.75 15.26 15.46 3.6M
2023-07-20 15.59 15.67 15.27 15.37 3.4M
2023-07-19 16.12 16.49 15.74 15.75 5.9M
2023-07-18 16.24 16.24 15.17 15.56 11.3M
2023-07-17 16.20 16.68 15.97 16.64 4.4M
2023-07-14 16.96 16.96 16.45 16.74 4.9M
2023-07-13 17.15 17.69 17.14 17.54 6.9M
2023-07-12 16.40 16.98 16.19 16.70 7.7M
2023-07-11 14.99 15.62 14.97 15.50 4.5M
2023-07-10 14.77 15.08 14.58 14.89 3.7M
2023-07-07 14.82 15.00 14.63 14.90 4.7M
2023-07-06 14.80 14.98 14.42 14.55 4.9M
2023-07-05 15.35 15.40 14.99 15.26 3.7M
2023-07-03 15.72 15.98 15.52 15.73 3.7M
2023-06-30 15.01 15.25 14.89 15.10 2.8M
2023-06-29 14.83 15.01 14.63 14.93 3.6M
2023-06-28 15.32 15.37 14.97 15.31 5.1M
2023-06-27 15.57 15.72 15.35 15.55 4.3M
2023-06-26 15.13 15.40 14.95 14.99 3.6M
2023-06-23 15.22 15.26 14.80 14.94 4.7M
2023-06-22 15.51 15.73 15.22 15.37 3.2M
2023-06-21 15.67 16.05 15.51 15.56 4.4M
2023-06-20 16.70 16.70 15.80 15.97 8.2M
2023-06-16 18.51 18.52 17.36 17.47 7.9M
2023-06-15 18.30 18.76 18.18 18.30 6.4M
2023-06-14 16.96 17.77 16.93 17.60 5.2M
2023-06-13 16.99 17.48 16.84 16.87 8.6M
2023-06-12 16.37 16.67 16.20 16.29 4.8M
2023-06-09 16.54 16.64 15.95 16.11 6.6M
2023-06-08 15.81 16.15 15.81 15.91 4.1M
2023-06-07 15.81 16.44 15.56 15.67 7.1M
2023-06-06 15.13 16.16 14.97 15.81 15.4M
2023-06-05 15.24 15.39 14.83 14.97 7.0M
2023-06-02 15.94 16.61 15.18 15.32 13.0M
2023-06-01 15.10 15.91 14.45 15.87 14.6M
2023-05-31 16.26 16.28 15.35 15.66 10.6M
2023-05-30 16.90 17.25 16.29 16.57 5.8M
2023-05-26 16.97 17.16 16.62 16.89 4.4M
2023-05-25 17.04 17.09 16.33 16.55 5.0M
2023-05-24 17.59 17.81 17.22 17.29 4.6M
2023-05-23 18.35 18.49 17.91 18.00 5.2M
2023-05-22 18.79 19.36 18.69 18.80 3.6M
2023-05-19 18.14 18.50 18.05 18.20 2.3M
2023-05-18 18.57 18.60 18.00 18.25 2.8M
2023-05-17 18.18 18.70 18.08 18.57 3.7M
2023-05-16 18.81 19.22 18.57 19.01 3.6M
2023-05-15 18.69 19.74 18.47 19.58 4.9M
2023-05-12 18.51 18.52 18.04 18.21 4.7M
2023-05-11 18.71 19.36 18.63 19.10 4.6M
2023-05-10 18.91 19.25 18.57 18.88 4.2M
2023-05-09 19.00 19.47 18.94 19.41 2.2M
2023-05-08 20.12 20.12 19.42 19.98 2.6M
2023-05-05 19.77 20.36 19.65 20.25 3.0M
2023-05-04 19.60 20.39 19.53 19.88 3.4M
2023-05-03 19.10 19.44 18.72 19.11 2.5M
2023-05-02 19.75 19.80 18.76 18.79 4.7M
2023-05-01 20.06 20.56 20.00 20.23 1.6M
2023-04-28 20.08 20.43 19.95 20.36 2.4M
2023-04-27 19.56 20.11 19.27 20.04 2.9M
2023-04-26 20.45 20.60 19.59 19.85 3.4M
2023-04-25 19.50 19.89 19.25 19.28 4.4M
2023-04-24 20.18 20.31 19.69 19.88 2.4M
2023-04-21 20.20 20.59 20.05 20.38 4.1M
2023-04-20 20.74 20.83 20.03 20.32 4.5M
2023-04-19 20.80 21.13 20.72 20.96 2.0M
2023-04-18 21.83 21.92 21.20 21.59 3.9M
2023-04-17 21.53 21.85 21.42 21.73 3.2M
2023-04-14 21.20 21.48 20.83 20.90 2.3M
2023-04-13 21.29 21.73 21.22 21.40 5.1M
2023-04-12 21.40 21.69 20.24 20.29 5.6M
2023-04-11 21.80 22.53 21.66 21.74 6.5M
2023-04-10 20.92 21.18 20.64 20.94 3.1M
2023-04-06 21.38 21.77 20.92 21.51 3.5M
2023-04-05 21.59 21.59 20.90 21.26 3.7M
2023-04-04 21.86 22.02 21.34 21.66 7.1M
2023-04-03 22.90 22.93 22.35 22.69 7.3M
2023-03-31 24.15 24.30 23.13 23.50 7.3M
2023-03-30 24.84 25.56 24.65 25.03 3.8M
2023-03-29 24.48 24.78 23.78 24.71 4.1M
2023-03-28 24.77 25.32 24.49 25.09 5.2M
2023-03-27 23.92 24.40 23.72 24.39 4.4M
2023-03-24 23.94 24.68 23.74 23.90 3.2M
2023-03-23 24.38 25.58 23.56 24.21 10.1M
2023-03-22 23.63 23.81 22.77 22.78 4.1M
2023-03-21 23.01 23.54 22.76 23.16 4.4M
2023-03-20 22.65 24.04 22.55 23.63 10.4M
2023-03-17 23.07 23.32 22.14 22.18 5.1M
2023-03-16 20.36 22.42 20.31 22.34 8.6M
2023-03-15 20.84 21.18 20.10 21.09 5.6M
2023-03-14 20.71 21.52 20.70 21.50 4.8M
2023-03-13 20.69 21.41 20.30 21.10 8.5M
2023-03-10 19.00 20.24 18.76 19.73 11.2M
2023-03-09 19.62 19.64 18.56 18.62 8.1M
2023-03-08 20.09 20.52 19.76 20.24 4.0M
2023-03-07 20.56 21.06 20.33 20.55 7.2M
2023-03-06 22.50 22.62 21.62 21.63 5.1M
2023-03-03 21.82 23.72 21.55 22.61 16.6M
2023-03-02 18.39 21.75 18.20 21.57 16.3M
2023-03-01 20.95 21.04 19.48 19.67 14.2M
2023-02-28 19.65 20.05 19.24 19.30 8.9M
2023-02-27 20.83 20.86 19.92 20.04 8.4M
2023-02-24 20.72 20.90 19.96 20.47 8.7M
2023-02-23 22.86 22.95 21.60 22.05 6.9M
2023-02-22 22.23 22.66 21.52 21.89 7.0M
2023-02-21 21.62 22.12 21.40 21.50 5.6M
2023-02-17 22.16 22.32 21.71 22.05 3.4M
2023-02-16 22.93 23.35 22.49 22.75 4.5M
2023-02-15 21.85 22.75 21.76 22.65 3.1M
2023-02-14 22.20 22.68 21.70 22.47 3.8M
2023-02-13 22.55 22.93 22.33 22.41 6.4M
2023-02-10 21.80 22.00 21.23 21.62 7.8M
2023-02-09 23.84 23.88 22.28 22.42 8.0M
2023-02-08 23.02 23.17 21.95 22.46 8.0M
2023-02-07 24.05 24.17 22.41 23.27 9.6M
2023-02-06 23.33 23.64 22.46 23.33 7.8M
2023-02-03 25.04 25.70 24.29 24.33 5.4M
2023-02-02 25.85 26.01 25.15 25.66 6.2M
2023-02-01 25.79 26.53 24.97 26.25 7.5M
2023-01-31 24.79 25.88 24.73 25.00 5.7M
2023-01-30 25.45 25.80 24.56 25.32 10.0M
2023-01-27 27.69 28.05 26.91 27.78 5.4M
2023-01-26 27.73 28.15 26.87 28.02 9.5M
2023-01-25 25.49 25.94 24.91 25.91 4.1M
2023-01-24 25.80 26.20 25.57 25.64 3.2M
2023-01-23 25.77 26.81 25.47 26.18 5.7M
2023-01-20 25.60 25.99 25.22 25.39 6.5M
2023-01-19 26.04 26.45 24.47 24.65 7.9M
2023-01-18 26.67 27.22 25.40 25.43 5.2M
2023-01-17 27.28 27.38 25.94 26.54 6.3M
2023-01-13 27.03 28.05 27.01 27.97 8.5M
2023-01-12 26.42 26.93 25.25 26.68 7.3M
2023-01-11 27.68 27.76 26.34 26.94 10.6M
2023-01-10 27.26 27.64 26.79 27.50 7.4M
2023-01-09 27.25 27.61 26.64 27.00 21.0M
2023-01-06 28.31 28.98 27.51 28.65 8.2M
2023-01-05 27.64 29.46 27.41 29.20 10.7M
2023-01-04 28.25 28.81 27.20 28.32 14.5M
2023-01-03 25.48 27.66 25.00 27.00 17.7M