Hot Features
프리미엄
Bilibili Inc (B1IL34)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.33 | 6.10091743119 | 21.8 | 23.3 | 20.94 | 4609 | 22.74393308 | DR |
| 4 | -2.77 | -10.694980695 | 25.9 | 28.5 | 20.94 | 5906 | 24.56023479 | DR |
| 12 | 5.82 | 33.6221837088 | 17.31 | 34.41 | 15.87 | 5859 | 24.45421512 | DR |
| 26 | 8.81 | 61.5223463687 | 14.32 | 34.41 | 14.19 | 4378 | 21.41208311 | DR |
| 52 | 9.73 | 72.6119402985 | 13.4 | 34.41 | 8.74 | 4353 | 16.75348339 | DR |
| 156 | -54.12 | -70.0582524272 | 77.25 | 77.34 | 8.74 | 4686 | 20.54148808 | DR |
| 260 | -26.87 | -53.74 | 50 | 169.53 | 8.74 | 4538 | 41.51826705 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732743000 | 23.3 | 1.93 | 9.03 | 21.9 | 23.3 | 21.86 | 15735 |
| 1732656600 | 21.37 | 0.07 | 0.33 | 21.42 | 21.42 | 20.94 | 2022 |
| 1732570140 | 21.3 | 0.05 | 0.24 | 21.25 | 21.52 | 21.25 | 711 |
| 1732310940 | 21.25 | -0.62 | -2.83 | 21.32 | 21.34 | 21.1 | 1527 |
| 1732224600 | 21.87 | 0.55 | 2.58 | 21.8 | 22.4 | 21.72 | 3048 |
| 1732051800 | 21.32 | -0.72 | -3.27 | 21.68 | 21.68 | 21.24 | 1107 |
| 1731965340 | 22.04 | 0.59 | 2.75 | 21.33 | 22.04 | 21.33 | 2061 |
| 1731619800 | 21.45 | -3.23 | -13.09 | 23.82 | 23.82 | 21.16 | 9593 |
| 1731533400 | 24.68 | 0.41 | 1.69 | 25 | 25.01 | 24.3 | 15055 |
| 1731446940 | 24.27 | -3.83 | -13.63 | 24.81 | 25.05 | 24.21 | 12229 |
| 1731360540 | 28.1 | 2.2 | 8.49 | 26 | 28.1 | 25.95 | 2601 |
| 1731101400 | 25.9 | -1.58 | -5.75 | 27.01 | 27.01 | 25.9 | 1908 |
| 1731014940 | 27.48 | 2.22 | 8.79 | 25.91 | 28.5 | 25.91 | 9527 |
| 1730928600 | 25.26 | -1.56 | -5.82 | 26.5 | 26.5 | 24.83 | 12948 |
| 1730842200 | 26.82 | 1.32 | 5.18 | 26.76 | 27.45 | 26.43 | 13786 |
| 1730755800 | 25.5 | -0.15 | -0.58 | 25 | 26.1 | 25 | 1064 |
| 1730496600 | 25.65 | 0.18 | 0.71 | 25.62 | 25.8 | 25.41 | 898 |
| 1730410200 | 25.47 | -0.18 | -0.70 | 25.9 | 25.9 | 25.02 | 489 |
| 1730323800 | 25.65 | 0.33 | 1.30 | 24.95 | 25.71 | 24.95 | 775 |
| 1730237340 | 25.32 | 0.02 | 0.08 | 25.82 | 25.9 | 24.75 | 2133 |
| 1730151000 | 25.3 | 1.56 | 6.57 | 24.32 | 25.55 | 24.32 | 11674 |
| 1729891800 | 23.74 | 1.06 | 4.67 | 22.96 | 24.1 | 22.96 | 5231 |
| 1729805400 | 22.68 | -0.42 | -1.82 | 23.11 | 23.11 | 22.54 | 3197 |
| 1729719000 | 23.1 | -1.87 | -7.49 | 24.89 | 24.89 | 23.1 | 4564 |
| 1729632600 | 24.97 | 2.08 | 9.09 | 23.3 | 24.97 | 23.08 | 1957 |
| 1729546140 | 22.89 | -0.15 | -0.65 | 22.72 | 23.08 | 22.6 | 1857 |
| 1729287000 | 23.04 | 1.09 | 4.97 | 23.62 | 24.02 | 23 | 3602 |
| 1729200540 | 21.95 | -1.25 | -5.39 | 23.43 | 23.43 | 21.65 | 6463 |
| 1729114140 | 23.2 | 0.32 | 1.40 | 23.14 | 23.44 | 22.9 | 5638 |
| 1729027740 | 22.88 | -1.3 | -5.38 | 23.32 | 23.59 | 22.86 | 8807 |
| 1728941340 | 24.18 | -1.27 | -4.99 | 24.75 | 25.3 | 24.18 | 15494 |
| 1728682200 | 25.45 | 0.43 | 1.72 | 24.18 | 26 | 24.18 | 2853 |
| 1728595740 | 25.02 | -0.81 | -3.14 | 25.32 | 25.47 | 24.63 | 3411 |
| 1728509400 | 25.83 | 0.6 | 2.38 | 24.49 | 26.3 | 24.49 | 3591 |
| 1728422940 | 25.23 | -3.87 | -13.30 | 25.2 | 25.74 | 24.8 | 9466 |
| 1728336600 | 29.1 | -0.78 | -2.61 | 30.09 | 30.09 | 27.6 | 10288 |
| 1728077400 | 29.88 | 0.21 | 0.71 | 29.91 | 30.12 | 28.75 | 5983 |
| 1727991000 | 29.67 | -2.79 | -8.60 | 31.99 | 31.99 | 28.95 | 6880 |
| 1727904540 | 32.46 | 3.16 | 10.78 | 32 | 34.41 | 31.35 | 19858 |
| 1727818200 | 29.3 | 3.9 | 15.35 | 26.2 | 29.34 | 26.2 | 13717 |
| 1727731800 | 25.4 | 0.4 | 1.60 | 27.36 | 27.5 | 25.4 | 15148 |
| 1727472600 | 25 | 1.94 | 8.41 | 23.24 | 25.06 | 23.24 | 7640 |
| 1727386140 | 23.06 | 2.66 | 13.04 | 22.2 | 23.11 | 22.12 | 9445 |
| 1727299740 | 20.4 | 0.16 | 0.79 | 19.42 | 20.4 | 19.42 | 250 |
| 1727213400 | 20.24 | 2.21 | 12.26 | 18.78 | 20.24 | 18.78 | 6256 |
| 1727127000 | 18.03 | 0.45 | 2.56 | 17.85 | 18.03 | 17.85 | 85 |
| 1726867800 | 17.58 | 0.41 | 2.39 | 17.46 | 17.58 | 17.33 | 867 |
| 1726781400 | 17.17 | 0.41 | 2.45 | 16.87 | 17.17 | 16.87 | 785 |
| 1726695000 | 16.76 | 0 | 0.00 | 16.76 | 16.76 | 16.76 | 0 |
| 1726608600 | 16.76 | 0.59 | 3.65 | 16.45 | 16.85 | 16.45 | 941 |
| 1726522200 | 16.17 | -0.19 | -1.16 | 16.12 | 16.219999 | 15.87 | 450 |
| 1726263000 | 16.36 | -0.82 | -4.77 | 17.19 | 17.19 | 16.36 | 578 |
| 1726176540 | 17.18 | -0.46 | -2.61 | 17.66 | 17.66 | 17.18 | 291 |
| 1726090140 | 17.64 | 0.69 | 4.07 | 17.2 | 17.78 | 17.2 | 13758 |
| 1726003740 | 16.95 | 0.11 | 0.65 | 16.95 | 16.95 | 16.95 | 105 |
| 1725917400 | 16.84 | -0.04 | -0.24 | 17.05 | 17.05 | 16.629999 | 2128 |
| 1725658200 | 16.88 | -0.38 | -2.20 | 17 | 17 | 16.8 | 2854 |
| 1725571800 | 17.26 | 0.32 | 1.89 | 17.31 | 17.51 | 17.26 | 18657 |
| 1725485400 | 16.94 | 0.55 | 3.36 | 16.73 | 17.2 | 16.73 | 6952 |
| 1725399000 | 16.39 | 0.28 | 1.74 | 16.079999 | 16.73 | 15.96 | 3382 |
| 1725312600 | 16.11 | 0 | 0.00 | 16.11 | 16.11 | 16.11 | 0 |
| 1725053400 | 16.11 | 0.09 | 0.56 | 16.62 | 16.77 | 16.1 | 1898 |
| 1724967000 | 16.02 | 0.72 | 4.71 | 15.96 | 16.16 | 15.96 | 3236 |
| 1724880600 | 15.3 | -0.5 | -3.16 | 15.6 | 15.6 | 15.21 | 2533 |
