Hot Features
프리미엄
Bilibili Inc (BILI)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 20.33 | -0.48 | -2.31 | 20.73 | 20.76 | 20.03 | 13043580 |
| 1739921700 | 20.81 | -1.18 | -5.37 | 20.22 | 20.95 | 19.9088 | 10862384 |
| 1739576100 | 21.99 | 2.17 | 10.95 | 22 | 22.7461 | 21.48 | 17682672 |
| 1739489700 | 19.82 | 1.09 | 5.82 | 18.87 | 19.96 | 18.6 | 10238168 |
| 1739403300 | 18.73 | 1.12 | 6.36 | 18.005 | 18.805 | 17.89 | 11069525 |
| 1739316900 | 17.61 | -0.73 | -3.98 | 17.71 | 17.78 | 17.4 | 4169076 |
| 1739230500 | 18.34 | -0.17 | -0.92 | 18.84 | 18.865 | 18.02 | 6610036 |
| 1738971300 | 18.51 | 0.45 | 2.49 | 18.86 | 19.18 | 18.4125 | 6758672 |
| 1738884900 | 18.06 | 0.55 | 3.14 | 18.24 | 18.51 | 17.9907 | 5011943 |
| 1738798500 | 17.51 | -0.15 | -0.85 | 18.09 | 18.11 | 17.36 | 4656048 |
| 1738712100 | 17.66 | 0.95 | 5.69 | 17.8786 | 18.12 | 17.575 | 5374921 |
| 1738625700 | 16.71 | -0.01 | -0.06 | 16.489999 | 17.2 | 16.21 | 3766934 |
| 1738366500 | 16.719999 | -0.87 | -4.95 | 17.54 | 17.61 | 16.579999 | 4881917 |
| 1738280100 | 17.59 | 0.81 | 4.83 | 16.87 | 17.865 | 16.8 | 4488614 |
| 1738193700 | 16.78 | -0.56 | -3.23 | 17.55 | 17.77 | 16.719999 | 4403679 |
| 1738107300 | 17.34 | 0.36 | 2.12 | 17.13 | 17.35 | 16.67 | 3423602 |
| 1738020900 | 16.98 | 0.09 | 0.53 | 17.25 | 17.28 | 16.754999 | 4405109 |
| 1737761700 | 16.89 | 0.58 | 3.56 | 16.82 | 16.9 | 16.35 | 7249282 |
| 1737675300 | 16.309999 | 0 | 0.00 | 16.309999 | 16.309999 | 16.309999 | 0 |
| 1737588900 | 16.309999 | -0.74 | -4.34 | 16.629999 | 16.64 | 16.25 | 4469501 |
| 1737502500 | 17.05 | -0.42 | -2.40 | 17.55 | 17.59 | 16.9 | 3958061 |
| 1737156900 | 17.47 | 0.49 | 2.89 | 17.23 | 18.1 | 17.14 | 6047151 |
| 1737070500 | 16.98 | 0.15 | 0.89 | 17.31 | 17.41 | 16.815 | 4762385 |
| 1736984100 | 16.83 | 0.18 | 1.08 | 16.83 | 17.12 | 16.695 | 2586938 |
| 1736897700 | 16.649999 | 0.55 | 3.42 | 16.91 | 17.02 | 16.57 | 3473927 |
| 1736811300 | 16.1 | 0.13 | 0.81 | 15.95 | 16.149999 | 15.852 | 3029539 |
| 1736552100 | 15.97 | -0.81 | -4.83 | 16.0519 | 16.17 | 15.86 | 6151072 |
| 1736379300 | 16.78 | -0.64 | -3.67 | 17.065 | 17.08 | 16.78 | 3398804 |
| 1736292900 | 17.42 | 0.43 | 2.53 | 17.1 | 17.6378 | 17.17 | 5157569 |
| 1736206500 | 16.99 | -0.13 | -0.76 | 17.37 | 17.63 | 16.805 | 6590206 |
| 1735947300 | 17.12 | -0.01 | -0.06 | 17.1 | 17.13 | 16.69 | 7419505 |
| 1735860900 | 17.13 | -0.98 | -5.41 | 17.4923 | 17.72 | 16.845 | 7311062 |
| 1735688100 | 18.11 | -0.29 | -1.58 | 18.28 | 18.43 | 17.94 | 2785442 |
| 1735601700 | 18.4 | -0.44 | -2.34 | 18.61 | 18.71 | 18.315 | 2381741 |
| 1735342500 | 18.84 | -0.52 | -2.69 | 18.91 | 18.97 | 18.65 | 3458485 |
| 1735256100 | 19.36 | 0.17 | 0.89 | 19.21 | 19.555 | 19.13 | 2186930 |
| 1735077840 | 19.19 | -0.11 | -0.57 | 19.36 | 19.355 | 19.16 | 1498990 |
| 1734996900 | 19.3 | -0.29 | -1.48 | 19.11 | 19.33 | 18.84 | 3519401 |
| 1734737700 | 19.59 | -0.14 | -0.71 | 19.3281 | 19.835 | 19.25 | 4285206 |
| 1734651300 | 19.73 | 0.36 | 1.86 | 19.535 | 20.1 | 19.49 | 4762492 |
| 1734564900 | 19.37 | -0.72 | -3.58 | 19.7001 | 20.0153 | 19.32 | 3931692 |
| 1734478500 | 20.09 | 0.88 | 4.58 | 19.74 | 20.355 | 19.62 | 5972704 |
| 1734392100 | 19.21 | -0.6 | -3.03 | 19.45 | 19.53 | 19.18 | 4309039 |
| 1734132900 | 19.81 | -0.44 | -2.17 | 19.87 | 19.89 | 19.355 | 6777803 |
| 1734046500 | 20.25 | 0.02 | 0.10 | 20.175 | 20.56 | 20.1 | 5341969 |
| 1733960100 | 20.23 | -0.38 | -1.84 | 20.02 | 20.24 | 19.79 | 4583891 |
| 1733873700 | 20.61 | -2.6 | -11.20 | 21.09 | 21.43 | 20.51 | 8913192 |
| 1733787300 | 23.21 | 4.13 | 21.65 | 21.35 | 23.68 | 21.3 | 24202921 |
| 1733528100 | 19.08 | -0.18 | -0.93 | 19.24 | 19.42 | 19.0001 | 4287474 |
| 1733441700 | 19.26 | 0.09 | 0.47 | 19.29 | 19.64 | 19.16 | 6170571 |
| 1733355300 | 19.17 | -0.06 | -0.31 | 19.01 | 19.22 | 18.825 | 3840518 |
| 1733268900 | 19.23 | -0.69 | -3.46 | 19.61 | 19.61 | 18.69 | 11557989 |
| 1733182500 | 19.92 | 0.75 | 3.91 | 19.9 | 20.06 | 19.655 | 4273505 |
| 1732917840 | 19.17 | 0.3 | 1.59 | 19.38 | 19.5 | 18.91 | 2214969 |
| 1732750500 | 18.87 | 0.8 | 4.43 | 18.95 | 19.19 | 18.82 | 3547442 |
| 1732664100 | 18.07 | -0.32 | -1.74 | 18.394 | 18.41 | 17.92 | 4086244 |
| 1732577700 | 18.39 | 0.16 | 0.88 | 18.35 | 18.6084 | 18.2602 | 3214969 |
| 1732318500 | 18.23 | -0.6 | -3.19 | 18.275 | 18.415 | 18.01 | 4431153 |
| 1732232100 | 18.83 | -0.36 | -1.88 | 18.8 | 19.33 | 18.66 | 3575395 |
| 1732145700 | 19.19 | 0.67 | 3.62 | 19.09 | 19.37 | 18.92 | 4646126 |
