Bilibili

BILI
🏛️ germany →
23.20
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 10.95 10.95 10.90 10.90 0.0M
2023-12-28 10.30 11.00 10.30 10.75 0.0M
2023-12-27 9.80 10.15 9.80 10.00 0.0M
2023-12-22 9.40 10.10 9.22 9.92 0.0M
2023-12-21 10.50 10.50 10.30 10.35 0.0M
2023-12-20 10.80 10.80 10.20 10.20 0.0M
2023-12-19 10.30 10.80 10.30 10.80 0.0M
2023-12-18 10.85 10.85 10.35 10.40 0.0M
2023-12-15 11.00 11.00 11.00 11.00 0.0M
2023-12-14 10.80 11.05 10.75 10.95 0.0M
2023-12-13 10.95 11.20 10.95 11.20 0.0M
2023-12-12 11.25 11.25 11.25 11.25 0.0M
2023-12-11 11.20 11.40 11.20 11.40 0.0M
2023-12-08 10.95 11.05 10.95 11.05 0.0M
2023-12-07 10.80 11.25 10.80 11.25 0.0M
2023-12-06 10.80 11.00 10.80 11.00 0.0M
2023-12-05 10.55 10.55 10.55 10.55 0.0M
2023-12-04 10.45 10.50 10.40 10.50 0.0M
2023-12-01 10.55 10.55 10.20 10.55 0.0M
2023-11-30 10.60 10.80 10.35 10.40 0.0M
2023-11-29 11.80 11.80 10.60 10.65 0.0M
2023-11-28 12.20 12.20 12.00 12.00 0.0M
2023-11-27 12.75 12.85 12.50 12.50 0.0M
2023-11-24 12.50 12.50 12.50 12.50 0.0M
2023-11-23 13.20 13.25 13.20 13.25 0.0M
2023-11-22 12.90 12.90 12.85 12.85 0.0M
2023-11-21 12.80 12.95 12.80 12.90 0.0M
2023-11-20 13.10 13.55 13.10 13.25 0.0M
2023-11-17 12.65 12.90 12.65 12.90 0.0M
2023-11-16 13.25 13.25 12.85 12.85 0.0M
2023-11-15 13.95 14.25 13.90 14.15 0.0M
2023-11-14 13.50 13.65 13.25 13.60 0.0M
2023-11-13 13.45 13.55 13.45 13.55 0.0M
2023-11-10 13.20 13.20 13.00 13.20 0.0M
2023-11-09 13.50 13.50 13.50 13.50 0.0M
2023-11-08 13.50 13.50 13.50 13.50 0.0M
2023-11-07 13.40 13.40 13.40 13.40 0.0M
2023-11-06 14.00 14.00 13.45 13.55 0.0M
2023-11-02 12.60 13.05 12.60 13.05 0.0M
2023-11-01 12.50 12.50 12.50 12.50 0.0M
2023-10-31 12.70 12.70 12.70 12.70 0.0M
2023-10-30 13.10 13.10 12.95 13.00 0.0M
2023-10-26 12.45 12.45 12.45 12.45 0.0M
2023-10-25 12.30 12.50 12.25 12.25 0.0M
2023-10-24 12.90 12.90 12.90 12.90 0.0M
2023-10-23 11.70 11.95 11.55 11.55 0.0M
2023-10-20 11.80 11.80 11.80 11.80 0.0M
2023-10-19 12.20 12.25 12.00 12.00 0.0M
2023-10-18 12.70 12.70 11.90 12.10 0.0M
2023-10-16 12.55 13.00 12.45 13.00 0.0M
2023-10-12 13.90 13.90 13.20 13.20 0.0M
2023-10-11 13.85 14.00 13.70 13.85 0.0M
2023-10-10 13.45 13.85 13.45 13.45 0.0M
2023-10-09 12.50 12.50 12.40 12.40 0.0M
2023-10-06 12.85 12.85 12.85 12.85 0.0M
2023-10-05 12.70 12.70 12.45 12.45 0.0M
2023-10-04 12.60 12.60 12.60 12.60 0.0M
2023-10-02 13.30 13.30 12.90 12.90 0.0M
2023-09-29 13.05 13.20 13.05 13.15 0.0M
2023-09-28 12.65 12.65 12.55 12.65 0.0M
2023-09-27 12.75 12.75 12.75 12.75 0.0M
2023-09-26 12.45 12.65 12.45 12.65 0.0M
2023-09-25 12.50 12.75 12.30 12.75 0.0M
2023-09-22 12.20 12.90 12.20 12.70 0.0M
2023-09-21 12.10 12.20 12.05 12.05 0.0M
2023-09-20 12.55 12.55 12.55 12.55 0.0M
2023-09-19 12.80 12.80 12.80 12.80 0.0M
2023-09-18 12.90 12.90 12.80 12.80 0.0M
2023-09-15 12.80 12.85 12.80 12.85 0.0M
2023-09-14 13.10 13.10 13.10 13.10 0.0M
2023-09-13 12.95 12.95 12.95 12.95 0.0M
2023-09-12 13.25 13.25 13.05 13.05 0.0M
2023-09-11 13.20 13.20 12.95 13.05 0.0M
2023-09-08 13.20 13.20 12.35 12.50 0.0M
2023-09-07 13.85 13.85 13.25 13.30 0.0M
2023-09-06 14.20 14.40 14.10 14.35 0.0M
2023-09-05 14.25 14.25 14.00 14.05 0.0M
2023-09-04 14.30 14.30 14.30 14.30 0.0M
2023-09-01 14.15 14.75 14.00 14.60 0.0M
2023-08-31 13.65 14.00 13.65 14.00 0.0M
2023-08-30 14.15 14.15 14.15 14.15 0.0M
2023-08-29 14.30 14.80 14.25 14.60 0.0M
2023-08-28 13.75 13.75 13.70 13.75 0.0M
2023-08-25 13.50 13.50 13.20 13.20 0.0M
2023-08-24 13.85 14.10 13.75 13.75 0.0M
2023-08-23 13.80 13.80 13.75 13.75 0.0M
2023-08-22 13.90 13.90 13.30 13.40 0.0M
2023-08-21 13.35 13.55 13.30 13.55 0.0M
2023-08-18 13.75 13.75 13.25 13.30 0.0M
2023-08-17 14.60 14.80 14.15 14.20 0.0M
2023-08-16 14.35 14.35 13.85 14.00 0.0M
2023-08-15 15.15 15.15 14.25 14.40 0.0M
2023-08-14 14.45 15.05 14.45 15.05 0.0M
2023-08-11 15.05 15.05 14.50 14.60 0.0M
2023-08-10 15.85 16.10 15.85 16.10 0.0M
2023-08-09 15.65 15.65 15.50 15.50 0.0M
2023-08-08 15.80 15.80 15.35 15.55 0.0M
2023-08-07 16.40 16.60 15.90 15.90 0.0M
2023-08-04 16.95 16.95 16.60 16.60 0.0M
2023-08-03 15.95 17.10 15.95 16.90 0.0M
2023-08-02 15.50 15.75 15.40 15.55 0.0M
2023-08-01 17.40 17.40 16.35 16.35 0.0M
2023-07-31 16.90 17.45 16.65 17.40 0.0M
2023-07-28 15.60 17.35 15.60 17.00 0.0M
2023-07-27 15.25 15.25 14.70 14.70 0.0M
2023-07-26 15.45 15.90 15.30 15.85 0.0M
2023-07-25 15.25 16.30 15.25 15.45 0.0M
2023-07-24 13.90 15.90 13.90 15.25 0.0M
2023-07-21 13.95 14.00 13.90 14.00 0.0M
2023-07-20 13.85 14.15 13.70 13.70 0.0M
2023-07-19 13.65 14.45 13.65 14.05 0.0M
2023-07-18 14.45 14.45 13.65 13.75 0.0M
2023-07-17 15.05 15.05 14.55 14.85 0.0M
2023-07-14 15.00 15.00 14.85 15.00 0.0M
2023-07-13 15.45 15.60 15.45 15.45 0.0M
2023-07-12 14.50 15.25 14.50 15.25 0.0M
2023-07-11 13.65 14.00 13.65 14.00 0.0M
2023-07-10 13.10 13.40 13.10 13.40 0.0M
2023-07-07 13.60 13.65 13.50 13.65 0.0M
2023-07-06 13.55 13.75 13.20 13.25 0.0M
2023-07-05 14.10 14.10 14.10 14.10 0.0M
2023-07-04 14.60 14.60 14.60 14.60 0.0M
2023-07-03 14.55 14.80 14.20 14.20 0.0M
2023-06-30 13.90 13.90 13.90 13.90 0.0M
2023-06-29 13.75 13.75 13.55 13.60 0.0M
2023-06-28 14.30 14.30 14.30 14.30 0.0M
2023-06-27 14.25 14.25 14.10 14.10 0.0M
2023-06-26 13.80 13.80 13.80 13.80 0.0M
2023-06-23 13.95 13.95 13.75 13.75 0.0M
2023-06-22 14.35 14.35 14.00 14.00 0.0M
2023-06-21 14.45 14.45 14.25 14.25 0.0M
2023-06-20 15.30 15.30 14.55 14.70 0.0M
2023-06-19 15.70 16.25 15.70 15.90 0.0M
2023-06-16 16.90 17.05 16.10 16.15 0.0M
2023-06-15 16.90 17.10 16.65 16.80 0.0M
2023-06-14 16.00 16.20 15.50 16.20 0.0M
2023-06-13 15.80 15.95 15.55 15.60 0.0M
2023-06-12 15.35 15.35 15.15 15.15 0.0M
2023-06-09 15.80 15.80 15.00 15.00 0.0M
2023-06-08 14.45 15.05 14.45 15.00 0.0M
2023-06-07 14.75 14.90 14.70 14.70 0.0M
2023-06-06 14.40 14.85 14.15 14.85 0.0M
2023-06-05 14.15 14.30 13.90 13.90 0.0M
2023-06-02 14.65 15.45 14.35 14.35 0.0M
2023-06-01 15.40 15.40 13.45 14.50 0.0M
2023-05-31 15.45 15.45 14.55 14.65 0.0M
2023-05-30 15.60 15.60 15.20 15.40 0.0M
2023-05-29 15.50 15.50 15.50 15.50 0.0M
2023-05-26 15.80 15.85 15.55 15.85 0.0M
2023-05-25 16.05 16.05 15.50 15.50 0.0M
2023-05-24 16.50 16.50 16.00 16.10 0.0M
2023-05-23 17.70 17.70 17.05 17.05 0.0M
2023-05-22 17.20 17.90 17.20 17.30 0.0M
2023-05-19 16.90 16.90 16.90 16.90 0.0M
2023-05-18 17.45 17.45 16.90 17.00 0.0M
2023-05-17 16.70 17.05 16.70 17.05 0.0M
2023-05-16 17.55 17.55 17.30 17.40 0.0M
2023-05-15 17.05 18.05 17.05 18.00 0.0M
2023-05-12 17.20 17.20 16.55 16.70 0.0M
2023-05-11 17.15 17.50 17.15 17.50 0.0M
2023-05-10 17.50 17.50 17.05 17.05 0.0M
2023-05-09 17.60 17.60 17.30 17.60 0.0M
2023-05-08 17.90 17.95 17.80 17.95 0.0M
2023-05-05 18.05 18.05 18.05 18.05 0.0M
2023-05-04 17.30 18.35 17.30 18.20 0.0M
2023-05-03 17.30 17.30 16.85 16.85 0.0M
2023-05-02 18.45 18.45 17.10 17.40 0.0M
2023-04-28 18.20 18.55 18.20 18.55 0.0M
2023-04-27 18.20 18.20 18.20 18.20 0.0M
2023-04-26 18.90 18.90 17.90 17.90 0.0M
2023-04-25 17.55 17.95 17.55 17.95 0.0M
2023-04-24 18.00 18.10 17.80 18.10 0.0M
2023-04-21 18.40 18.40 18.40 18.40 0.0M
2023-04-20 18.80 18.80 18.80 18.80 0.0M
2023-04-18 19.95 19.95 19.50 19.50 0.0M
2023-04-14 19.30 19.30 18.95 18.95 0.0M
2023-04-13 19.40 19.60 19.20 19.55 0.0M
2023-04-12 19.55 19.60 18.50 18.60 0.0M
2023-04-11 19.85 20.40 19.70 20.40 0.0M
2023-04-06 19.60 19.60 19.60 19.60 0.0M
2023-04-04 20.00 20.30 19.95 19.95 0.0M
2023-04-03 21.60 21.60 20.50 20.90 0.0M
2023-03-31 22.30 22.30 21.70 21.80 0.0M
2023-03-30 22.20 22.60 22.20 22.50 0.0M
2023-03-29 22.50 22.90 22.10 22.70 0.0M
2023-03-28 22.80 23.20 22.80 23.20 0.0M
2023-03-27 22.30 22.40 22.10 22.10 0.0M
2023-03-24 22.80 22.80 22.30 22.30 0.0M
2023-03-23 22.20 23.30 22.00 22.00 0.0M
2023-03-22 21.40 21.70 21.40 21.70 0.0M
2023-03-21 21.60 21.60 21.60 21.60 0.0M
2023-03-20 20.80 22.00 19.90 21.90 0.0M
2023-03-17 21.30 21.30 20.80 20.90 0.0M
2023-03-16 19.40 20.90 19.40 20.90 0.0M
2023-03-15 19.85 19.85 19.10 19.75 0.0M
2023-03-14 19.05 19.90 19.05 19.90 0.0M
2023-03-13 19.00 19.95 18.65 19.65 0.0M
2023-03-10 17.95 18.90 17.65 18.90 0.0M
2023-03-09 18.95 18.95 17.55 17.55 0.0M
2023-03-08 19.25 19.45 18.75 19.10 0.0M
2023-03-07 19.20 19.85 19.05 19.65 0.0M
2023-03-06 20.80 21.00 20.30 20.30 0.0M
2023-03-03 20.20 22.30 20.20 21.30 0.0M
2023-03-02 18.50 20.30 16.95 20.20 0.0M
2023-03-01 19.45 20.10 18.55 18.65 0.0M
2023-02-28 18.45 18.60 18.15 18.15 0.0M
2023-02-27 19.30 19.30 18.95 18.95 0.0M
2023-02-24 20.00 20.00 18.90 19.20 0.0M
2023-02-23 20.80 21.60 20.80 21.20 0.0M
2023-02-22 20.30 20.90 20.30 20.30 0.0M
2023-02-21 20.40 20.40 19.90 20.20 0.0M
2023-02-20 21.40 21.40 21.40 21.40 0.0M
2023-02-17 20.90 20.90 20.30 20.30 0.0M
2023-02-16 21.10 21.80 21.10 21.50 0.0M
2023-02-15 21.10 21.10 20.40 21.10 0.0M
2023-02-14 20.80 20.90 20.80 20.90 0.0M
2023-02-13 20.50 21.30 20.50 20.90 0.0M
2023-02-10 21.00 21.00 19.80 20.00 0.0M
2023-02-09 22.10 22.10 20.70 20.70 0.0M
2023-02-08 22.00 22.00 20.60 20.90 0.0M
2023-02-07 22.40 22.40 21.00 21.00 0.0M
2023-02-06 21.80 22.40 20.90 21.60 0.0M
2023-02-03 23.10 23.30 22.80 23.10 0.0M
2023-02-02 24.00 24.00 23.20 23.40 0.0M
2023-02-01 23.40 24.20 23.00 23.60 0.0M
2023-01-31 22.90 23.40 22.80 23.10 0.0M
2023-01-30 24.30 24.30 22.70 23.30 0.0M
2023-01-27 25.30 25.60 24.90 25.40 0.0M
2023-01-26 25.10 25.70 24.80 25.60 0.0M
2023-01-25 23.50 23.50 22.80 22.80 0.0M
2023-01-24 23.70 23.80 23.70 23.80 0.0M
2023-01-23 23.50 24.40 23.40 23.90 0.0M
2023-01-20 23.60 23.80 23.50 23.50 0.0M
2023-01-19 23.20 24.20 22.80 23.20 0.0M
2023-01-18 24.90 24.90 23.80 23.80 0.0M
2023-01-17 25.40 25.40 24.70 24.70 0.0M
2023-01-16 25.20 25.50 24.80 25.50 0.0M
2023-01-13 24.80 25.90 24.80 25.50 0.0M
2023-01-12 24.30 24.70 23.90 24.50 0.0M
2023-01-11 25.80 25.80 24.60 24.70 0.0M
2023-01-10 25.80 25.80 25.20 25.40 0.0M
2023-01-09 27.10 27.40 24.90 25.20 0.0M
2023-01-06 27.90 27.90 26.60 27.00 0.0M
2023-01-05 25.90 28.10 25.90 27.90 0.0M
2023-01-04 25.90 27.10 25.90 26.30 0.0M
2023-01-03 23.50 26.00 23.20 25.40 0.0M
2023-01-02 21.90 22.50 21.90 22.10 0.0M