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
2022-12-30 22.20 22.20 21.60 21.60 0.0M
2022-12-29 21.80 22.90 21.40 22.90 0.0M
2022-12-28 23.20 23.20 21.20 21.60 0.0M
2022-12-27 21.30 23.50 21.30 23.40 0.0M
2022-12-23 21.90 22.10 21.70 21.70 0.0M
2022-12-22 22.60 23.00 21.80 21.80 0.0M
2022-12-21 20.90 22.10 20.80 22.10 0.0M
2022-12-20 19.90 20.90 19.20 20.90 0.0M
2022-12-19 20.70 20.70 19.75 20.20 0.0M
2022-12-16 21.40 22.50 21.30 21.80 0.0M
2022-12-15 22.10 23.50 21.20 21.30 0.0M
2022-12-14 23.00 23.50 22.50 23.00 0.0M
2022-12-13 22.30 23.30 22.30 22.80 0.0M
2022-12-12 24.40 24.40 20.60 21.90 0.0M
2022-12-09 23.90 24.80 23.30 23.90 0.0M
2022-12-08 22.00 23.00 21.50 21.90 0.0M
2022-12-07 19.65 20.80 18.45 20.70 0.0M
2022-12-06 19.60 20.70 17.85 19.45 0.0M
2022-12-05 20.20 22.00 18.50 18.75 0.0M
2022-12-02 16.15 18.95 16.10 18.90 0.0M
2022-12-01 17.40 17.40 15.90 16.10 0.0M
2022-11-30 15.60 17.20 14.80 16.65 0.0M
2022-11-29 13.20 15.20 13.20 15.00 0.0M
2022-11-28 11.65 12.35 11.65 12.10 0.0M
2022-11-25 12.50 12.50 11.85 11.85 0.0M
2022-11-24 12.60 13.00 12.60 13.00 0.0M
2022-11-23 12.85 13.25 12.75 12.85 0.0M
2022-11-22 12.60 12.95 12.60 12.65 0.0M
2022-11-21 13.80 13.80 13.10 13.10 0.0M
2022-11-18 14.95 14.95 13.80 13.80 0.0M
2022-11-17 14.65 15.85 14.65 15.45 0.0M
2022-11-16 15.10 15.65 14.90 15.10 0.0M
2022-11-15 14.10 16.20 14.05 15.75 0.0M
2022-11-14 12.35 12.65 12.35 12.60 0.0M
2022-11-11 11.75 12.40 11.75 12.20 0.0M
2022-11-10 10.25 11.70 10.25 11.35 0.0M
2022-11-09 10.60 10.80 10.25 10.25 0.0M
2022-11-08 11.55 11.55 10.95 11.50 0.0M
2022-11-07 11.70 12.50 11.50 11.80 0.0M
2022-11-04 11.10 11.90 10.70 11.60 0.0M
2022-11-03 9.30 9.80 9.22 9.76 0.0M
2022-11-02 10.00 10.00 9.60 9.62 0.0M
2022-11-01 9.68 9.88 9.50 9.52 0.0M
2022-10-31 9.04 9.22 8.80 9.04 0.0M
2022-10-28 8.80 9.00 8.62 8.90 0.0M
2022-10-27 9.86 10.00 9.80 9.80 0.0M
2022-10-26 10.45 10.75 10.30 10.30 0.0M
2022-10-25 9.62 9.96 9.60 9.92 0.0M
2022-10-24 10.20 10.20 8.40 9.26 0.0M
2022-10-21 11.05 11.25 10.70 11.00 0.0M
2022-10-20 11.05 11.85 11.05 11.35 0.0M
2022-10-19 11.80 12.10 11.30 11.40 0.0M
2022-10-18 12.85 13.05 12.25 12.35 0.0M
2022-10-17 11.75 12.45 11.75 12.40 0.0M
2022-10-14 12.25 12.30 12.00 12.00 0.0M
2022-10-13 12.60 12.60 11.75 12.10 0.0M
2022-10-12 13.35 13.50 12.80 12.95 0.0M
2022-10-11 13.70 13.70 13.20 13.30 0.0M
2022-10-10 15.50 15.50 13.95 14.00 0.0M
2022-10-07 16.30 16.30 16.10 16.10 0.0M
2022-10-06 16.50 16.50 16.50 16.50 0.0M
2022-10-05 17.20 17.20 17.20 17.20 0.0M
2022-10-04 16.20 17.20 16.20 17.20 0.0M
2022-10-03 15.75 16.00 15.60 16.00 0.0M
2022-09-30 15.50 15.65 15.50 15.65 0.0M
2022-09-29 15.70 15.70 15.40 15.40 0.0M
2022-09-28 16.10 16.10 16.10 16.10 0.0M
2022-09-27 17.05 17.05 16.75 16.75 0.0M
2022-09-26 17.10 17.10 16.85 16.90 0.0M
2022-09-23 16.40 16.65 16.40 16.65 0.0M
2022-09-22 16.15 16.95 16.15 16.95 0.0M
2022-09-21 16.45 16.45 16.45 16.45 0.0M
2022-09-20 16.95 17.20 16.90 17.05 0.0M
2022-09-19 17.15 17.15 16.70 16.70 0.0M
2022-09-16 17.80 17.80 17.15 17.15 0.0M
2022-09-15 18.60 18.65 17.95 18.10 0.0M
2022-09-14 18.20 18.40 18.15 18.40 0.0M
2022-09-13 19.35 19.35 18.60 18.65 0.0M
2022-09-12 19.30 19.75 19.30 19.75 0.0M
2022-09-09 20.00 20.00 19.10 19.10 0.0M
2022-09-08 23.10 23.10 19.65 20.10 0.0M
2022-09-07 22.80 22.90 22.40 22.40 0.0M
2022-09-06 23.10 23.10 22.60 22.60 0.0M
2022-09-02 23.70 23.90 23.70 23.80 0.0M
2022-09-01 25.00 25.00 24.20 24.60 0.0M
2022-08-31 24.10 24.90 23.70 24.80 0.0M
2022-08-30 23.60 23.60 23.00 23.20 0.0M
2022-08-29 24.70 25.10 24.50 24.50 0.0M
2022-08-26 25.70 27.70 25.50 25.50 0.0M
2022-08-25 24.90 27.30 24.90 27.30 0.0M
2022-08-24 23.00 24.30 23.00 24.30 0.0M
2022-08-23 23.50 23.70 23.50 23.70 0.0M
2022-08-22 22.70 23.40 22.50 23.40 0.0M
2022-08-19 22.40 22.70 22.40 22.70 0.0M
2022-08-18 23.10 23.20 22.60 23.20 0.0M
2022-08-17 24.20 24.20 23.30 23.30 0.0M
2022-08-16 25.20 25.20 23.80 23.80 0.0M
2022-08-15 24.40 25.20 24.40 24.80 0.0M
2022-08-12 24.00 24.50 24.00 24.50 0.0M
2022-08-11 25.10 25.20 24.20 24.20 0.0M
2022-08-10 22.90 23.40 22.40 23.40 0.0M
2022-08-09 23.90 23.90 23.40 23.40 0.0M
2022-08-08 24.00 24.20 23.90 24.00 0.0M
2022-08-05 24.20 24.20 23.60 23.60 0.0M
2022-08-04 24.30 25.40 24.00 24.50 0.0M
2022-08-03 23.00 23.90 22.20 23.90 0.0M
2022-08-02 21.80 23.80 21.80 23.30 0.0M
2022-08-01 23.50 24.10 22.10 22.50 0.0M
2022-07-29 23.40 23.80 23.40 23.80 0.0M
2022-07-28 25.10 25.50 24.00 24.40 0.0M
2022-07-27 24.90 25.60 24.60 25.60 0.0M
2022-07-26 24.60 24.60 24.60 24.60 0.0M
2022-07-25 25.40 25.40 25.40 25.40 0.0M
2022-07-22 25.90 25.90 24.90 24.90 0.0M
2022-07-21 24.90 26.90 24.90 26.10 0.0M
2022-07-20 24.70 24.90 24.40 24.90 0.0M
2022-07-19 23.40 25.50 23.40 25.00 0.0M
2022-07-18 23.70 24.90 23.70 24.10 0.0M
2022-07-15 22.80 22.80 21.60 22.10 0.0M
2022-07-14 24.60 24.60 22.90 22.90 0.0M
2022-07-12 23.70 23.70 23.70 23.70 0.0M
2022-07-11 25.40 25.40 24.00 24.00 0.0M
2022-07-08 26.80 27.00 26.30 26.40 0.0M
2022-07-07 25.90 27.90 25.30 27.30 0.0M
2022-07-06 26.90 26.90 24.80 25.30 0.0M
2022-07-05 25.80 26.60 25.50 26.60 0.0M
2022-07-04 25.80 25.90 25.10 25.20 0.0M
2022-07-01 24.60 25.90 24.50 25.80 0.0M
2022-06-30 24.60 24.60 24.00 24.20 0.0M
2022-06-29 26.00 26.00 24.50 25.00 0.0M
2022-06-28 27.00 27.00 25.70 25.70 0.0M
2022-06-27 27.50 27.80 26.60 26.60 0.0M
2022-06-24 26.90 27.50 26.00 26.50 0.0M
2022-06-23 25.50 26.80 25.50 26.20 0.0M
2022-06-22 25.50 25.50 24.90 25.30 0.0M
2022-06-21 26.50 26.50 25.80 26.10 0.0M
2022-06-20 24.80 24.80 24.80 24.80 0.0M
2022-06-17 25.20 26.20 24.70 25.20 0.0M
2022-06-16 24.30 25.00 24.20 24.60 0.0M
2022-06-15 25.30 26.30 24.80 26.00 0.0M
2022-06-14 23.90 25.00 23.90 24.90 0.0M
2022-06-13 23.90 23.90 21.50 22.40 0.0M
2022-06-10 25.70 26.00 24.30 24.90 0.0M
2022-06-09 27.90 28.20 23.50 23.90 0.0M
2022-06-08 28.00 29.00 26.30 28.00 0.0M
2022-06-07 23.00 26.50 23.00 26.40 0.0M
2022-06-06 23.10 25.00 23.10 23.70 0.0M
2022-06-03 22.80 23.00 22.50 22.50 0.0M
2022-06-02 20.90 23.40 20.90 23.10 0.0M
2022-06-01 21.30 22.00 20.90 20.90 0.0M
2022-05-31 21.10 22.00 20.80 21.00 0.0M
2022-05-30 20.30 20.70 20.10 20.10 0.0M
2022-05-27 19.10 19.80 18.30 19.80 0.0M
2022-05-26 17.95 19.85 17.95 19.85 0.0M
2022-05-25 18.25 18.25 17.70 17.95 0.0M
2022-05-24 19.25 19.25 17.25 17.25 0.0M
2022-05-23 20.20 20.20 19.50 19.75 0.0M
2022-05-20 21.00 21.30 20.20 20.40 0.0M
2022-05-19 20.10 21.30 19.80 19.80 0.0M
2022-05-18 19.85 20.70 19.55 19.55 0.0M
2022-05-17 20.10 20.80 19.90 19.90 0.0M
2022-05-16 19.10 20.80 19.10 19.60 0.0M
2022-05-13 19.00 19.90 18.90 19.55 0.0M
2022-05-12 17.75 18.70 17.15 18.70 0.0M
2022-05-11 19.50 19.50 17.85 17.85 0.0M
2022-05-10 18.70 18.80 17.00 18.35 0.0M
2022-05-09 19.90 19.90 17.95 17.95 0.0M
2022-05-06 20.00 20.30 19.15 19.90 0.0M
2022-05-05 22.50 22.50 20.00 20.10 0.0M
2022-05-04 21.30 22.70 20.90 22.70 0.0M
2022-05-03 24.10 24.10 21.90 21.90 0.0M
2022-05-02 23.10 23.70 21.00 23.00 0.0M
2022-04-29 23.40 24.70 23.20 23.30 0.0M
2022-04-28 21.30 21.70 20.30 20.80 0.0M
2022-04-27 20.40 21.60 19.80 21.00 0.0M
2022-04-26 19.90 19.90 19.05 19.60 0.0M
2022-04-25 19.00 19.65 18.60 19.65 0.0M
2022-04-22 20.50 20.50 19.50 19.65 0.0M
2022-04-21 20.10 20.20 19.30 19.30 0.0M
2022-04-20 22.10 22.10 20.40 20.60 0.0M
2022-04-19 22.10 22.20 20.30 21.90 0.0M
2022-04-14 24.30 24.30 22.90 23.10 0.0M
2022-04-13 24.20 24.90 23.00 24.20 0.0M
2022-04-12 24.70 25.30 23.00 23.00 0.0M
2022-04-11 21.80 26.20 21.30 26.20 0.0M
2022-04-08 25.60 25.80 23.70 23.70 0.0M
2022-04-07 27.50 27.50 24.50 25.20 0.0M
2022-04-06 27.10 28.10 26.40 27.50 0.0M
2022-04-05 30.00 30.60 27.10 28.10 0.0M
2022-04-04 27.40 29.80 27.00 29.50 0.0M
2022-04-01 23.70 26.70 23.70 24.90 0.0M
2022-03-31 24.50 25.10 22.90 23.20 0.0M
2022-03-30 25.90 26.40 25.30 25.30 0.0M
2022-03-29 26.60 28.30 26.60 27.10 0.0M
2022-03-28 26.10 27.40 25.60 25.60 0.0M
2022-03-25 25.80 26.00 24.40 24.90 0.0M
2022-03-24 29.00 29.00 25.90 27.80 0.0M
2022-03-23 27.00 30.20 25.50 28.50 0.0M
2022-03-22 23.50 29.10 23.50 27.50 0.0M
2022-03-21 23.00 24.00 21.90 22.30 0.0M
2022-03-18 21.70 27.00 21.70 25.20 0.0M
2022-03-17 25.50 25.50 21.00 21.40 0.0M
2022-03-16 20.90 25.60 20.90 25.40 0.0M
2022-03-15 15.25 18.00 14.45 17.30 0.0M
2022-03-14 17.20 17.20 13.90 15.65 0.0M
2022-03-11 19.35 20.30 17.50 17.60 0.0M
2022-03-10 22.50 22.50 19.65 19.85 0.0M
2022-03-09 20.40 23.40 19.75 23.10 0.0M
2022-03-08 20.70 21.20 20.50 21.10 0.0M
2022-03-07 22.60 22.70 21.50 21.50 0.0M
2022-03-04 25.00 25.00 23.10 23.10 0.0M
2022-03-03 27.80 29.60 24.80 24.80 0.0M
2022-03-02 28.00 28.00 28.00 28.00 0.0M
2022-03-01 28.60 29.80 27.70 28.10 0.0M
2022-02-28 26.00 28.50 25.60 28.10 0.0M
2022-02-25 27.80 27.80 26.80 27.70 0.0M
2022-02-24 25.40 28.50 25.10 28.50 0.0M
2022-02-23 27.40 27.40 26.70 27.00 0.0M
2022-02-22 28.40 28.40 27.20 27.80 0.0M
2022-02-21 29.00 29.00 26.00 27.00 0.0M
2022-02-18 30.80 30.80 28.60 30.30 0.0M
2022-02-17 33.40 34.00 31.90 31.90 0.0M
2022-02-16 33.00 33.40 32.70 33.10 0.0M
2022-02-15 30.00 32.50 30.00 32.50 0.0M
2022-02-14 30.50 30.60 30.10 30.60 0.0M
2022-02-11 31.00 31.90 31.00 31.90 0.0M
2022-02-10 31.20 33.50 31.20 31.80 0.0M
2022-02-09 30.90 32.80 30.90 32.00 0.0M
2022-02-08 28.20 30.40 28.00 30.40 0.0M
2022-02-07 28.70 29.00 28.20 28.20 0.0M
2022-02-04 28.70 29.40 28.50 28.80 0.0M
2022-02-03 28.10 29.60 28.10 29.60 0.0M
2022-02-02 32.70 32.70 29.30 29.30 0.0M
2022-02-01 31.80 31.90 30.80 31.90 0.0M
2022-01-31 27.90 31.50 27.90 31.40 0.0M
2022-01-28 27.30 27.30 26.00 26.90 0.0M
2022-01-27 27.60 29.00 27.20 27.50 0.0M
2022-01-26 30.30 31.40 28.50 28.50 0.0M
2022-01-25 30.20 30.90 29.80 30.90 0.0M
2022-01-24 31.80 32.60 28.90 30.00 0.0M
2022-01-21 35.20 35.50 31.70 31.70 0.0M
2022-01-20 35.40 36.50 35.00 35.90 0.0M
2022-01-19 33.00 33.60 33.00 33.20 0.0M
2022-01-18 33.00 33.10 32.30 33.10 0.0M
2022-01-17 34.20 34.20 33.40 34.10 0.0M
2022-01-14 32.80 33.70 32.40 33.70 0.0M
2022-01-13 34.20 34.20 32.90 33.20 0.0M
2022-01-12 37.40 38.70 36.00 36.20 0.0M
2022-01-11 37.00 37.30 36.30 36.30 0.0M
2022-01-10 33.20 36.30 33.20 36.00 0.0M
2022-01-07 34.20 35.30 33.30 34.60 0.0M
2022-01-06 32.40 35.60 31.00 35.00 0.0M
2022-01-05 35.00 36.10 33.20 33.60 0.0M
2022-01-04 38.90 38.90 35.40 36.00 0.0M
2022-01-03 40.30 41.70 39.30 39.50 0.0M