Bilibili

BILI
🏛️ germany →
23.90
Last Update: 2025-09-30
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
2021-12-30 37.10 38.20 37.00 37.60 0.0M
2021-12-29 38.70 39.20 36.70 37.40 0.0M
2021-12-28 38.90 40.00 38.90 39.30 0.0M
2021-12-27 39.80 41.00 39.50 39.80 0.0M
2021-12-23 42.00 42.00 38.90 40.40 0.0M
2021-12-22 43.20 43.20 41.40 41.40 0.0M
2021-12-21 40.00 43.80 40.00 43.80 0.0M
2021-12-20 42.50 42.50 38.40 38.80 0.0M
2021-12-17 43.40 44.20 42.40 44.20 0.0M
2021-12-16 45.10 46.60 44.00 44.00 0.0M
2021-12-15 47.80 47.80 43.40 44.60 0.0M
2021-12-14 47.90 48.10 47.10 47.60 0.0M
2021-12-13 51.00 51.40 49.50 49.50 0.0M
2021-12-10 51.40 51.80 50.60 50.60 0.0M
2021-12-09 52.40 52.40 52.40 52.40 0.0M
2021-12-08 53.40 54.40 51.80 54.40 0.0M
2021-12-07 52.40 55.60 51.80 54.60 0.0M
2021-12-06 48.30 50.40 46.90 50.40 0.0M
2021-12-03 52.40 52.40 46.20 48.20 0.0M
2021-12-02 54.00 55.60 50.80 52.60 0.0M
2021-12-01 58.40 59.80 55.40 56.00 0.0M
2021-11-30 58.20 59.60 56.40 57.60 0.0M
2021-11-29 59.80 60.20 59.20 59.20 0.0M
2021-11-26 62.40 62.40 59.20 60.20 0.0M
2021-11-25 66.00 66.00 64.20 64.20 0.0M
2021-11-24 62.00 65.20 61.20 64.60 0.0M
2021-11-23 62.20 62.80 61.20 61.40 0.0M
2021-11-22 63.80 63.80 60.80 62.40 0.0M
2021-11-19 61.20 61.20 58.20 59.80 0.0M
2021-11-18 70.00 70.80 58.00 59.00 0.0M
2021-11-17 79.80 79.80 70.40 70.80 0.0M
2021-11-16 78.00 80.00 76.40 79.20 0.0M
2021-11-15 74.20 76.40 73.40 73.40 0.0M
2021-11-12 73.00 75.80 73.00 75.80 0.0M
2021-11-11 71.40 75.60 71.40 74.80 0.0M
2021-11-10 68.00 73.00 67.80 70.80 0.0M
2021-11-09 67.20 67.20 65.20 66.00 0.0M
2021-11-08 66.00 67.40 65.80 67.40 0.0M
2021-11-05 65.00 66.20 64.40 64.60 0.0M
2021-11-04 70.20 70.60 64.40 66.40 0.0M
2021-11-03 67.60 69.20 67.40 69.20 0.0M
2021-11-02 71.20 71.20 66.40 68.20 0.0M
2021-11-01 64.60 70.60 64.40 70.60 0.0M
2021-10-29 64.20 64.80 63.40 63.60 0.0M
2021-10-28 67.60 67.60 63.60 65.60 0.0M
2021-10-27 66.40 67.80 64.00 66.00 0.0M
2021-10-26 69.20 69.60 64.40 65.60 0.0M
2021-10-25 71.60 72.20 69.60 69.60 0.0M
2021-10-22 72.20 74.20 69.80 70.40 0.0M
2021-10-21 71.40 72.20 70.00 71.80 0.0M
2021-10-20 70.20 71.40 69.00 71.20 0.0M
2021-10-19 66.60 70.00 66.20 69.20 0.0M
2021-10-18 58.20 66.40 57.40 65.80 0.0M
2021-10-15 61.20 61.20 59.60 60.20 0.0M
2021-10-14 61.40 61.40 59.80 59.80 0.0M
2021-10-13 60.20 60.80 60.20 60.60 0.0M
2021-10-12 59.80 60.40 59.80 60.00 0.0M
2021-10-11 63.40 63.80 60.60 60.60 0.0M
2021-10-08 60.80 61.80 60.20 61.80 0.0M
2021-10-07 57.80 62.20 57.80 61.40 0.0M
2021-10-06 54.40 56.40 54.00 55.60 0.0M
2021-10-05 53.60 55.80 53.60 55.80 0.0M
2021-10-04 54.60 55.00 52.00 53.40 0.0M
2021-10-01 55.00 56.00 55.00 56.00 0.0M
2021-09-30 55.20 57.60 55.20 57.60 0.0M
2021-09-29 56.20 57.80 55.60 55.60 0.0M
2021-09-28 62.40 62.80 57.00 57.80 0.0M
2021-09-24 64.40 64.40 59.80 61.00 0.0M
2021-09-23 64.60 64.60 61.40 61.40 0.0M
2021-09-22 60.60 63.20 60.60 63.00 0.0M
2021-09-21 60.40 61.80 60.00 60.20 0.0M
2021-09-20 62.00 62.00 60.00 60.00 0.0M
2021-09-17 63.60 63.60 62.40 63.00 0.0M
2021-09-16 64.00 64.00 61.20 61.20 0.0M
2021-09-15 65.40 65.80 62.60 64.80 0.0M
2021-09-14 66.60 67.40 66.60 67.40 0.0M
2021-09-13 73.00 73.00 67.80 67.80 0.0M
2021-09-10 70.20 70.60 70.20 70.60 0.0M
2021-09-09 72.80 72.80 67.60 70.40 0.0M
2021-09-08 76.20 76.20 71.00 72.80 0.0M
2021-09-07 75.00 78.60 75.00 77.20 0.0M
2021-09-06 73.60 74.00 73.00 73.00 0.0M
2021-09-03 71.80 73.00 69.80 73.00 0.0M
2021-09-02 71.80 72.40 70.60 70.60 0.0M
2021-09-01 69.40 74.00 68.80 72.20 0.0M
2021-08-31 62.00 68.00 62.00 68.00 0.0M
2021-08-30 65.00 66.00 59.60 62.20 0.0M
2021-08-27 65.20 65.20 63.00 64.00 0.0M
2021-08-26 67.80 67.80 65.40 65.40 0.0M
2021-08-25 68.20 68.20 65.20 68.00 0.0M
2021-08-24 63.20 67.20 62.80 66.80 0.0M
2021-08-23 57.80 60.40 57.60 60.00 0.0M
2021-08-20 54.00 57.60 53.40 56.80 0.0M
2021-08-19 58.20 58.60 52.80 55.20 0.0M
2021-08-18 59.60 60.00 57.80 60.00 0.0M
2021-08-17 56.00 58.60 55.20 58.20 0.0M
2021-08-16 61.40 61.40 58.60 58.60 0.0M
2021-08-13 66.60 67.60 62.40 62.80 0.0M
2021-08-12 67.60 68.20 66.80 67.00 0.0M
2021-08-11 69.40 69.40 67.00 68.40 0.0M
2021-08-10 69.00 73.20 68.00 68.00 0.0M
2021-08-09 65.40 70.80 65.20 70.20 0.0M
2021-08-06 66.60 68.80 65.60 66.60 0.0M
2021-08-05 67.20 68.60 66.20 68.00 0.0M
2021-08-04 70.00 72.40 69.20 70.40 0.0M
2021-08-03 71.00 71.20 68.40 70.60 0.0M
2021-08-02 71.40 78.20 71.40 77.40 0.0M
2021-07-30 73.80 73.80 69.40 71.80 0.0M
2021-07-29 78.40 80.40 75.20 75.40 0.0M
2021-07-28 68.80 81.80 68.80 78.80 0.0M
2021-07-27 72.80 72.80 66.60 70.00 0.0M
2021-07-26 76.60 78.80 71.40 74.60 0.0M
2021-07-23 87.60 88.00 77.20 81.20 0.0M
2021-07-22 97.00 98.80 92.00 92.60 0.0M
2021-07-21 99.00 99.00 99.00 99.00 0.0M
2021-07-20 91.80 91.80 91.80 91.80 0.0M
2021-07-19 91.40 91.60 90.00 91.60 0.0M
2021-07-16 94.40 94.40 91.40 91.40 0.0M
2021-07-15 90.60 95.20 90.60 95.00 0.0M
2021-07-14 94.40 94.40 91.60 91.60 0.0M
2021-07-13 94.00 95.00 93.00 94.40 0.0M
2021-07-12 91.40 91.40 88.20 89.40 0.0M
2021-07-09 86.40 90.60 86.40 90.60 0.0M
2021-07-08 87.00 87.00 83.00 84.40 0.0M
2021-07-07 91.00 94.20 87.20 88.00 0.0M
2021-07-06 97.20 97.20 90.60 92.40 0.0M
2021-07-05 99.20 99.20 97.80 97.80 0.0M
2021-07-02 101.00 102.00 99.00 101.00 0.0M
2021-07-01 104.00 104.00 101.50 101.50 0.0M
2021-06-30 105.50 105.50 103.00 103.00 0.0M
2021-06-29 104.50 106.00 102.00 103.50 0.0M
2021-06-28 106.00 108.00 104.50 106.00 0.0M
2021-06-25 101.50 107.00 101.50 103.00 0.0M
2021-06-24 97.00 102.00 97.00 101.50 0.0M
2021-06-23 94.00 97.60 93.80 95.20 0.0M
2021-06-22 96.40 96.40 92.00 92.80 0.0M
2021-06-21 98.40 99.40 94.40 96.40 0.0M
2021-06-18 97.60 100.50 95.00 99.40 0.0M
2021-06-17 91.00 96.80 91.00 95.60 0.0M
2021-06-16 93.20 93.20 89.00 91.00 0.0M
2021-06-15 95.60 95.60 91.00 91.00 0.0M
2021-06-14 94.00 96.80 92.20 94.80 0.0M
2021-06-11 91.40 92.60 91.20 91.40 0.0M
2021-06-10 88.00 91.80 87.40 91.80 0.0M
2021-06-09 89.40 91.00 88.20 88.60 0.0M
2021-06-08 85.20 88.20 85.20 88.20 0.0M
2021-06-07 90.40 90.40 84.60 86.20 0.0M
2021-06-04 88.00 88.60 87.40 88.20 0.0M
2021-06-03 93.20 93.20 86.60 86.60 0.0M
2021-06-02 93.80 94.40 91.00 91.00 0.0M
2021-06-01 91.40 93.60 91.20 93.60 0.0M
2021-05-31 89.20 89.20 86.80 87.60 0.0M
2021-05-28 86.80 89.00 85.40 89.00 0.0M
2021-05-27 83.20 85.60 81.80 84.40 0.0M
2021-05-26 84.40 86.00 84.20 85.20 0.0M
2021-05-25 84.60 85.20 83.20 83.20 0.0M
2021-05-24 84.80 84.80 83.40 84.00 0.0M
2021-05-21 85.00 85.60 83.60 84.80 0.0M
2021-05-20 85.00 87.00 83.00 83.00 0.0M
2021-05-19 80.40 83.20 80.00 82.80 0.0M
2021-05-18 81.60 84.60 81.60 83.60 0.0M
2021-05-17 81.20 82.40 78.00 80.00 0.0M
2021-05-14 75.40 81.00 72.40 81.00 0.0M
2021-05-13 78.00 82.40 70.20 71.60 0.0M
2021-05-12 81.40 83.00 77.00 77.00 0.0M
2021-05-11 76.60 81.00 73.20 80.60 0.0M
2021-05-10 82.60 83.80 76.60 78.40 0.0M
2021-05-07 86.20 87.40 82.60 82.60 0.0M
2021-05-06 87.00 87.60 83.60 85.60 0.0M
2021-05-05 88.20 90.40 86.80 87.00 0.0M
2021-05-04 87.20 89.20 86.00 87.40 0.0M
2021-05-03 90.40 91.80 87.20 87.60 0.0M
2021-04-30 93.20 94.00 91.20 91.60 0.0M
2021-04-29 101.50 101.50 93.20 93.80 0.0M
2021-04-28 102.00 102.00 98.40 99.80 0.0M
2021-04-27 99.20 101.50 96.60 100.50 0.0M
2021-04-26 94.60 97.00 94.60 96.20 0.0M
2021-04-23 91.00 97.00 91.00 96.20 0.0M
2021-04-22 87.40 92.40 86.40 89.80 0.0M
2021-04-21 84.20 87.00 82.40 86.80 0.0M
2021-04-20 87.60 87.60 81.60 83.00 0.0M
2021-04-19 86.20 88.80 86.00 88.40 0.0M
2021-04-16 87.00 87.80 85.20 85.60 0.0M
2021-04-15 86.00 87.00 85.20 86.40 0.0M
2021-04-14 88.00 89.00 85.40 85.40 0.0M
2021-04-13 87.40 87.60 85.20 86.00 0.0M
2021-04-12 90.20 90.60 84.80 86.60 0.0M
2021-04-09 90.40 91.20 87.60 88.60 0.0M
2021-04-08 91.00 92.80 90.60 91.00 0.0M
2021-04-07 94.60 95.00 89.20 90.00 0.0M
2021-04-06 94.40 96.80 92.00 95.60 0.0M
2021-04-01 94.20 99.40 94.20 94.80 0.0M
2021-03-31 88.50 93.50 88.50 92.50 0.0M
2021-03-30 85.50 91.00 85.50 89.00 0.0M
2021-03-29 85.00 88.00 83.00 85.00 0.0M
2021-03-26 81.50 85.00 77.50 81.50 0.0M
2021-03-25 79.50 83.00 75.50 81.50 0.0M
2021-03-24 90.00 90.00 80.00 80.50 0.0M
2021-03-23 88.50 90.50 87.00 89.50 0.0M
2021-03-22 93.00 93.00 87.50 88.50 0.0M
2021-03-19 93.00 93.00 90.00 90.00 0.0M
2021-03-18 93.50 95.00 90.50 93.50 0.0M
2021-03-17 94.00 96.00 87.00 92.00 0.0M
2021-03-16 93.00 100.00 93.00 94.00 0.0M
2021-03-15 91.50 95.00 90.50 95.00 0.0M
2021-03-12 96.50 100.00 87.50 92.50 0.0M
2021-03-11 89.00 95.00 89.00 92.50 0.0M
2021-03-10 91.00 96.50 85.50 87.00 0.0M
2021-03-09 82.50 93.00 80.50 90.50 0.0M
2021-03-08 98.50 100.00 82.00 83.00 0.0M
2021-03-05 102.00 107.00 92.50 99.50 0.0M
2021-03-04 113.00 113.00 101.00 104.00 0.0M
2021-03-03 116.00 120.00 114.00 114.00 0.0M
2021-03-02 121.00 122.00 113.00 113.00 0.0M
2021-03-01 106.00 121.00 106.00 121.00 0.0M
2021-02-26 103.00 112.00 99.50 105.00 0.0M
2021-02-25 108.00 120.00 107.00 108.00 0.0M
2021-02-24 107.00 114.00 98.50 104.00 0.0M
2021-02-23 107.00 108.00 94.50 107.00 0.0M
2021-02-22 123.00 123.00 105.00 106.00 0.0M
2021-02-19 120.00 125.00 117.00 119.00 0.0M
2021-02-18 120.00 122.00 115.00 118.00 0.0M
2021-02-17 124.00 127.00 119.00 122.00 0.0M
2021-02-16 133.00 133.00 120.00 123.00 0.0M
2021-02-15 127.00 134.00 127.00 133.00 0.0M
2021-02-12 124.00 128.00 120.00 127.00 0.0M
2021-02-11 132.00 134.00 122.00 123.00 0.0M
2021-02-10 118.00 131.00 111.00 130.00 0.0M
2021-02-09 118.00 123.00 114.00 116.00 0.0M
2021-02-08 117.00 122.00 117.00 120.00 0.0M
2021-02-05 123.00 123.00 111.00 116.00 0.0M
2021-02-04 116.00 130.00 112.00 119.00 0.0M
2021-02-03 111.00 113.00 108.00 112.00 0.0M
2021-02-02 102.00 110.00 102.00 108.00 0.0M
2021-02-01 95.50 101.00 93.50 101.00 0.0M
2021-01-29 96.00 101.00 93.50 94.50 0.0M
2021-01-28 96.50 103.00 88.50 98.50 0.0M
2021-01-27 105.00 107.00 98.00 100.00 0.0M
2021-01-26 112.00 112.00 102.00 104.00 0.0M
2021-01-25 112.00 119.00 107.00 109.00 0.0M
2021-01-22 103.00 110.00 98.00 110.00 0.0M
2021-01-21 109.00 110.00 99.50 102.00 0.0M
2021-01-20 109.00 111.00 106.00 106.00 0.0M
2021-01-19 102.00 110.00 101.00 107.00 0.0M
2021-01-18 102.00 102.00 99.00 102.00 0.0M
2021-01-15 103.00 106.00 99.50 100.00 0.0M
2021-01-14 99.50 107.00 97.00 103.00 0.0M
2021-01-13 97.00 99.50 94.00 98.50 0.0M
2021-01-12 92.00 98.00 92.00 94.00 0.0M
2021-01-11 99.00 100.00 91.00 93.00 0.0M
2021-01-08 92.50 98.00 91.00 97.00 0.0M
2021-01-07 86.50 91.50 85.50 91.00 0.0M
2021-01-06 83.00 88.00 80.50 86.00 0.0M
2021-01-05 78.50 83.50 78.00 83.50 0.0M
2021-01-04 73.50 78.00 71.00 77.50 0.0M