Bilibili

BILI
🏛️ uk →
26.00
Last Update: 2025-09-26
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
2025-09-26 27.19 27.28 25.72 26.00 0.0M
2025-09-25 26.91 27.39 26.46 27.17 0.0M
2025-09-24 26.00 26.69 26.00 26.27 0.0M
2025-09-23 26.08 26.32 25.81 26.10 0.0M
2025-09-22 27.60 27.60 26.71 27.00 0.0M
2025-09-19 27.21 27.27 27.03 27.25 0.0M
2025-09-18 27.92 28.03 26.59 27.29 0.0M
2025-09-17 27.46 28.16 27.46 27.79 0.0M
2025-09-16 27.10 27.47 26.74 27.44 0.0M
2025-09-15 26.78 27.63 26.62 27.50 0.0M
2025-09-12 25.60 26.28 25.17 25.46 0.0M
2025-09-11 24.87 24.87 23.74 23.92 0.0M
2025-09-10 24.90 25.51 24.24 24.68 0.0M
2025-09-09 22.91 24.53 22.91 24.07 0.0M
2025-09-08 22.38 22.58 22.34 22.56 0.0M
2025-09-05 22.94 22.94 22.10 22.15 0.0M
2025-09-04 22.44 22.67 22.32 22.44 0.0M
2025-09-03 22.28 22.36 22.03 22.11 0.0M
2025-09-02 22.53 22.53 22.17 22.22 0.0M
2025-08-29 23.38 23.56 23.01 23.38 0.0M
2025-08-28 22.40 22.55 22.07 22.40 0.0M
2025-08-27 22.37 22.60 22.06 22.37 0.0M
2025-08-26 22.65 23.18 22.63 22.65 0.0M
2025-08-25 23.29 23.81 23.29 23.29 0.0M
2025-08-22 24.11 24.21 23.60 24.11 0.0M
2025-08-21 23.62 24.94 23.41 23.62 0.0M
2025-08-20 25.05 25.35 24.70 25.05 0.0M
2025-08-19 25.24 25.50 24.97 25.24 0.0M
2025-08-18 25.29 25.57 25.01 25.29 0.0M
2025-08-15 24.77 24.78 24.45 24.77 0.0M
2025-08-14 23.94 23.99 23.49 23.94 0.1M
2025-08-13 24.27 24.57 23.96 24.27 0.0M
2025-08-12 22.82 22.84 22.32 22.82 0.0M
2025-08-11 23.27 23.57 23.03 23.27 0.0M
2025-08-08 22.65 22.76 22.55 22.65 0.0M
2025-08-07 22.77 23.17 22.76 22.77 0.0M
2025-08-06 23.27 23.51 23.00 23.27 0.0M
2025-08-05 23.14 23.22 22.96 23.14 0.0M
2025-08-04 22.54 22.67 22.32 22.54 0.0M
2025-08-01 21.73 22.09 21.56 21.73 0.0M
2025-07-31 22.90 23.02 22.52 22.90 0.0M
2025-07-30 22.30 22.82 22.09 22.30 0.0M
2025-07-29 22.60 22.80 22.46 22.60 0.0M
2025-07-28 22.73 23.23 22.73 22.73 0.0M
2025-07-25 23.27 24.09 23.15 23.27 0.0M
2025-07-24 23.83 24.10 23.53 23.83 0.0M
2025-07-23 24.98 25.24 24.85 24.98 0.0M
2025-07-22 24.05 24.69 24.03 24.05 0.0M
2025-07-21 25.05 25.13 24.92 25.05 0.0M
2025-07-18 25.27 25.73 25.19 25.27 0.0M
2025-07-17 24.58 24.77 24.40 24.58 0.0M
2025-07-16 24.09 24.20 23.80 24.09 0.0M
2025-07-15 23.55 24.03 23.15 23.55 0.0M
2025-07-14 22.48 22.54 21.55 22.48 0.0M
2025-07-11 21.42 21.98 21.39 21.42 0.0M
2025-07-10 21.61 21.83 21.51 21.61 0.0M
2025-07-09 21.91 22.09 21.59 21.91 0.0M
2025-07-08 22.82 22.88 22.55 22.82 0.0M
2025-07-07 22.48 22.56 22.02 22.48 0.0M
2025-07-03 20.85 20.97 20.69 20.85 0.0M
2025-07-02 20.80 20.96 20.60 20.80 0.0M
2025-07-01 21.35 21.49 21.07 21.35 0.0M
2025-06-30 21.25 21.46 20.99 21.25 0.0M
2025-06-27 21.35 21.38 21.03 21.35 0.0M
2025-06-26 20.81 21.00 20.59 20.81 0.0M
2025-06-25 20.85 21.29 20.56 20.85 0.0M
2025-06-24 20.55 20.71 20.23 20.55 0.0M
2025-06-23 19.82 20.00 19.50 19.82 0.0M
2025-06-20 19.87 20.20 19.73 19.87 0.0M
2025-06-18 20.13 20.34 20.13 20.13 0.0M
2025-06-17 20.69 21.06 20.69 20.69 0.0M
2025-06-16 21.01 21.29 20.96 21.01 0.0M
2025-06-13 20.02 20.58 19.68 20.02 0.0M
2025-06-12 20.72 21.11 20.71 20.72 0.1M
2025-06-11 21.09 21.94 19.80 21.09 0.1M
2025-06-10 19.33 19.47 19.10 19.33 0.0M
2025-06-09 19.11 19.54 18.97 19.11 0.0M
2025-06-06 18.60 18.62 18.24 18.60 0.0M
2025-06-05 18.52 18.70 18.34 18.52 0.0M
2025-06-04 18.32 18.48 18.15 18.32 0.0M
2025-06-03 17.99 18.40 17.81 17.99 0.0M
2025-06-02 18.28 18.40 18.08 18.28 0.0M
2025-05-30 19.05 19.05 17.95 18.15 0.0M
2025-05-29 19.15 19.52 19.00 19.13 0.0M
2025-05-28 19.20 19.27 18.73 19.24 0.0M
2025-05-27 19.05 19.60 18.82 19.48 0.0M
2025-05-23 18.73 18.73 18.73 18.73 0.0M
2025-05-22 18.28 18.28 18.28 18.28 0.0M
2025-05-21 18.12 18.12 18.12 18.12 0.0M
2025-05-20 18.22 18.22 18.22 18.22 0.1M
2025-05-19 17.95 17.95 17.95 17.95 0.0M
2025-05-16 18.90 18.90 18.90 18.90 0.0M
2025-05-15 17.63 17.63 17.63 17.63 0.0M
2025-05-14 18.31 18.63 18.14 18.22 0.0M
2025-05-13 18.48 18.48 18.48 18.48 0.0M
2025-05-12 19.01 19.01 19.01 19.01 0.0M
2025-05-09 17.49 17.49 17.49 17.49 0.2M
2025-05-08 17.87 17.87 17.87 17.87 0.0M
2025-05-07 17.63 17.63 17.63 17.63 0.0M
2025-05-06 18.33 18.33 18.33 18.33 0.0M
2025-05-05 18.10 18.10 18.10 18.10 0.0M
2025-05-02 18.24 18.24 18.24 18.24 0.0M
2025-05-01 17.52 17.52 17.52 17.52 0.0M
2025-04-30 17.42 17.42 17.42 17.42 0.0M
2025-04-29 17.62 17.62 17.62 17.62 0.0M
2025-04-28 17.26 17.26 17.26 17.26 0.0M
2025-04-25 17.30 17.30 17.30 17.30 0.0M
2025-04-24 17.67 17.67 17.67 17.67 0.0M
2025-04-23 17.32 17.32 17.32 17.32 0.0M
2025-04-22 16.82 16.82 16.82 16.82 0.0M
2025-04-17 16.32 16.32 16.32 16.32 0.0M
2025-04-16 15.95 15.95 15.95 15.95 0.0M
2025-04-15 16.77 16.77 16.77 16.77 0.0M
2025-04-14 17.09 17.09 17.09 17.09 0.0M
2025-04-11 16.56 16.56 16.56 16.56 0.0M
2025-04-10 16.01 16.01 16.01 16.01 0.1M
2025-04-09 15.55 15.55 15.55 15.55 0.0M
2025-04-08 15.56 15.56 15.56 15.56 0.0M
2025-04-07 15.90 15.90 15.90 15.90 0.0M
2025-04-04 16.63 16.63 16.63 16.63 0.1M
2025-04-03 18.93 18.93 18.93 18.93 0.0M
2025-04-02 19.26 19.26 19.26 19.26 0.0M
2025-04-01 18.91 18.91 18.91 18.91 0.0M
2025-03-31 18.88 18.88 18.88 18.88 0.0M
2025-03-28 19.23 19.23 19.23 19.23 0.0M
2025-03-27 20.21 20.21 20.21 20.21 0.0M
2025-03-26 19.36 19.36 19.36 19.36 0.0M
2025-03-25 19.25 19.25 19.25 19.25 0.0M
2025-03-24 19.84 19.84 19.84 19.84 0.0M
2025-03-21 19.82 19.82 19.82 19.82 0.0M
2025-03-20 20.12 20.12 20.12 20.12 0.0M
2025-03-19 21.31 21.31 21.31 21.31 0.0M
2025-03-18 21.64 21.64 21.64 21.64 0.0M
2025-03-17 22.50 22.50 22.50 22.50 0.0M
2025-03-14 21.33 21.33 21.33 21.33 0.0M
2025-03-13 20.96 20.96 20.96 20.96 0.0M
2025-03-12 21.31 21.31 21.31 21.31 0.1M
2025-03-11 22.81 22.81 22.81 22.81 0.1M
2025-03-10 21.57 21.57 21.57 21.57 0.1M
2025-03-07 24.10 24.10 24.10 24.10 0.1M
2025-03-06 22.32 22.32 22.32 22.32 0.1M
2025-03-05 22.06 22.06 22.06 22.06 0.1M
2025-03-04 20.61 20.61 20.61 20.61 0.0M
2025-03-03 20.17 20.17 20.17 20.17 0.1M
2025-02-28 20.41 20.41 20.41 20.41 0.0M
2025-02-27 21.13 21.13 21.13 21.13 0.0M
2025-02-26 21.22 21.22 21.22 21.22 0.2M
2025-02-25 21.04 21.04 21.04 21.04 0.0M
2025-02-24 20.50 20.50 20.50 20.50 0.0M
2025-02-21 23.25 23.25 23.25 23.25 0.1M
2025-02-20 21.85 21.85 21.85 21.85 0.2M
2025-02-19 20.16 20.16 20.16 20.16 0.1M
2025-02-18 20.27 20.27 20.27 20.27 0.1M
2025-02-14 22.19 22.19 22.19 22.19 0.0M
2025-02-13 19.69 19.69 19.69 19.69 0.0M
2025-02-12 18.60 18.60 18.60 18.60 0.1M
2025-02-11 17.70 17.70 17.70 17.70 0.0M
2025-02-10 18.06 18.06 18.06 18.06 0.0M
2025-02-07 18.56 18.56 18.56 18.56 0.0M
2025-02-06 18.12 18.12 18.12 18.12 0.1M
2025-02-05 17.51 17.51 17.51 17.51 0.0M
2025-02-04 17.81 17.81 17.81 17.81 0.1M
2025-02-03 16.86 16.86 16.86 16.86 0.0M
2025-01-31 16.65 16.65 16.65 16.65 0.0M
2025-01-30 17.73 17.73 17.73 17.73 0.0M
2025-01-29 16.82 16.82 16.82 16.82 0.0M
2025-01-28 16.67 16.67 16.67 16.67 0.0M
2025-01-27 16.92 16.92 16.92 16.92 0.0M
2025-01-24 16.71 16.71 16.71 16.71 0.0M
2025-01-23 16.31 16.31 16.31 16.31 0.0M
2025-01-22 16.38 16.38 16.38 16.38 0.0M
2025-01-21 17.13 17.13 17.13 17.13 0.0M
2025-01-17 17.55 17.55 17.55 17.55 0.0M
2025-01-16 17.02 17.02 17.02 17.02 0.0M
2025-01-15 16.81 16.81 16.81 16.81 0.0M
2025-01-14 16.66 16.66 16.66 16.66 0.0M
2025-01-13 16.09 16.09 16.09 16.09 0.0M
2025-01-10 16.00 16.00 16.00 16.00 0.0M
2025-01-08 16.86 16.86 16.86 16.86 0.0M
2025-01-07 17.48 17.48 17.48 17.48 0.0M
2025-01-06 17.37 17.37 17.37 17.37 0.0M
2025-01-03 17.01 17.01 17.01 17.01 0.0M
2025-01-02 17.58 17.58 17.58 17.58 0.0M