Bilibili Inc【71BA】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Bilibili Inc (71BA)
Bilibili Inc (71BA) 과거

Bilibili Inc (71BA)

19.10

1.00

( 5.52% )

업데이트: 18:51:38

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2	11.6959064327	17.1	19.2	17.1	695	17.72489875	DE
4	-0.799999	-4.0200956794	19.899999	22.6	17.1	2983	18.90316644	DE
12	5.6	41.4814814815	13.5	28.2	13.1	6023	20.49263654	DE
26	5.2	37.4100719424	13.9	28.2	11.4	4608	18.28504745	DE
52	8.650001	82.7751371077	10.449999	28.2	8.1	3242	16.35983956	DE
156	5.45	39.9267399267	13.65	28.2	8.1	2851	16.05309354	DE
260	5.45	39.9267399267	13.65	28.2	8.1	2851	16.05309354	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	18	0.6	3.45	18.1	18.1	18	119
1732829220	17.399999	-0.5	-2.79	17.399999	17.399999	17.399999	128
1732742820	17.899999	0.8	4.68	18.1	18.1	17.899999	1623
1732656420	17.1	-0.5	-2.84	17.6	17.6	17.1	150
1732570020	17.6	0.1	0.57	17.1	17.6	17.1	1584
1732310820	17.5	-0.4	-2.23	17.2	17.8	17.2	1380
1732224420	17.899999	-0.5	-2.72	18.1	18.1	17.899999	249
1732138020	18.399999	1	5.75	18.1	18.399999	18.1	4231
1732051620	17.399999	-0.6	-3.33	17.8	17.8	17.399999	3044
1731965220	18	0.6	3.45	17.7	18	17.5	11682
1731705960	17.399999	-0.3	-1.69	17.6	18	17.1	4947
1731619560	17.7	-2.2	-11.06	19.7	20.8	17.399999	8223
1731533160	19.899999	0.1	0.51	20.6	20.6	19.899999	3052
1731446820	19.8	-1.6	-7.48	21	21	19.7	5976
1731360420	21.399999	0.2	0.94	21	21.6	21	4456
1731101220	21.2	-1.4	-6.19	22.4	22.4	21	1595
1731014760	22.6	2	9.71	21	22.6	21	1907
1730928360	20.6	-0.6	-2.83	20.399999	21	20.2	2869
1730841960	21.2	1	4.95	20.6	21.6	20.6	2429
1730755560	20.2	0	0.00	19.899999	20.399999	19.8	136
1730496360	20.2	0	0.00	20.399999	20.399999	20.2	732
1730409960	20.2	-0.4	-1.94	20.399999	20.399999	19.899999	2459
1730323560	20.6	0.4	1.98	20.2	20.6	19.5	9412
1730237160	20.2	-0.6	-2.88	21.2	21.2	20.2	704
1730150760	20.8	1.6	8.33	19.899999	20.8	19.7	8043
1729888020	19.2	0.7	3.78	18.7	19.6	18.7	2170
1729801560	18.5	-0.4	-2.12	18.6	18.6	18.3	4194
1729715160	18.899999	-0.1	-0.53	20.2	20.2	18.8	2642
1729628760	19	0.4	2.15	18.7	19.6	18.7	579
1729542360	18.6	0	0.00	18.399999	18.6	18.3	810
1729283160	18.6	0.7	3.91	19.399999	19.399999	18.6	2068
1729196760	17.899999	-1.2	-6.28	18.399999	18.399999	17.6	24114
1729110360	19.1	0.5	2.69	19.1	19.1	18.5	952
1729023960	18.6	-1.4	-7.00	19	19.3	18.3	6169
1728937620	20	-1	-4.76	20.399999	20.8	19.899999	3238
1728678360	21	0.2	0.96	20.8	21	19.6	5721
1728591960	20.8	-0.4	-1.89	21.399999	21.399999	19.899999	3622
1728505560	21.2	0.8	3.92	20.8	21.399999	19.899999	16641
1728419160	20.399999	-3.6	-15.00	21	21.6	19.399999	7018
1728332760	24	-1.2	-4.76	25.2	25.8	22.8	12906
1728073560	25.2	0.2	0.80	25.8	26	23.8	6973
1727987220	25	-1.8	-6.72	26.2	26.8	24	25934
1727900820	26.8	2.6	10.74	26.6	28.2	25.8	21165
1727814420	24.2	3	14.15	21.399999	24.2	20.8	19718
1727728020	21.2	0.8	3.92	22.4	23	20.8	34573
1727468760	20.399999	1.5	7.94	19	20.399999	18.7	20713
1727382360	18.899999	2.5	15.24	17	19.2	17	21101
1727295960	16.399999	-0.2	-1.20	16.1	16.5	15.6	3988
1727209560	16.6	2.2	15.28	15.2	16.6	14.9	9909
1727123160	14.4	0.2	1.41	14.2	14.6	14.1	4257
1726864020	14.2	0.2	1.43	14.2	14.2	14.2	273
1726777560	14	0.6	4.48	13.7	14.1	13.7	1855
1726691220	13.4	-0.3	-2.19	13.5	13.5	13.2	12505
1726604760	13.7	0.6	4.58	13.3	13.8	13.3	3435
1726518420	13.1	-0.2	-1.50	13.1	13.1	13.1	168
1726259160	13.3	-0.5	-3.62	13.3	13.3	13.3	228
1726172760	13.8	-0.5	-3.50	13.8	13.8	13.8	10
1726086360	14.3	0.7	5.15	13.8	14.3	13.8	66
1725999960	13.6	0.2	1.49	13.6	13.6	13.6	549
1725913620	13.4	-0.2	-1.47	13.5	13.5	13.4	88
1725654360	13.6	-0.3	-2.16	13.6	13.6	13.6	140
1725567960	13.9	0.2	1.46	13.5	14	13.5	7671
1725481560	13.7	0.7	5.38	13.5	13.7	13.5	643
1725395160	13	-0.2	-1.52	13	13	13	82
1725308760	13.2	-0.1	-0.75	13.1	13.2	13.1	106

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관