Hot Features
프리미엄
Bilibili Inc (B1IL34)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -3.61097737121 | 20.77 | 21.74 | 19.2 | 939 | 19.87425186 | DR |
| 4 | -4.93 | -19.7595190381 | 24.95 | 24.95 | 19.2 | 1979 | 20.90218322 | DR |
| 12 | -5.6 | -21.8579234973 | 25.62 | 28.6 | 19.2 | 4225 | 23.98209624 | DR |
| 26 | 3.22 | 19.1666666667 | 16.8 | 34.41 | 14.2 | 4291 | 23.07932213 | DR |
| 52 | 9.68 | 93.6170212766 | 10.34 | 34.41 | 8.74 | 3975 | 18.83874553 | DR |
| 156 | -18.44 | -47.9459178367 | 38.46 | 39.96 | 8.74 | 4725 | 19.74096612 | DR |
| 260 | -29.98 | -59.96 | 50 | 169.53 | 8.74 | 4495 | 41.075569 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737754200 | 20.02 | 0.7 | 3.62 | 19.32 | 20.02 | 19.2 | 5950 |
| 1737667740 | 19.32 | -1.34 | -6.49 | 19.44 | 19.44 | 19.32 | 2571 |
| 1737581400 | 20.66 | 0 | 0.00 | 20.66 | 20.66 | 20.66 | 0 |
| 1737495000 | 20.66 | -0.23 | -1.10 | 20.56 | 20.68 | 20.5 | 232 |
| 1737408600 | 20.89 | -0.36 | -1.69 | 21.41 | 21.44 | 20.89 | 190 |
| 1737149400 | 21.25 | 0.59 | 2.86 | 20.77 | 21.74 | 20.77 | 763 |
| 1737062940 | 20.66 | 0.32 | 1.57 | 20.76 | 20.76 | 20.42 | 290 |
| 1736976540 | 20.34 | 0.17 | 0.84 | 20.22 | 20.38 | 20.18 | 159 |
| 1736890140 | 20.17 | 0.61 | 3.12 | 20.24 | 20.47 | 20.17 | 270 |
| 1736803740 | 19.56 | 0.11 | 0.57 | 19.41 | 19.56 | 19.41 | 102 |
| 1736544540 | 19.45 | -1.22 | -5.90 | 20 | 20 | 19.44 | 1553 |
| 1736458140 | 20.67 | -0.03 | -0.14 | 20.85 | 20.85 | 20.22 | 231 |
| 1736371740 | 20.7 | -0.6 | -2.82 | 20.68 | 20.79 | 20.6 | 13654 |
| 1736285400 | 21.3 | 0.44 | 2.11 | 20.86 | 21.3 | 20.66 | 238 |
| 1736198940 | 20.86 | -0.36 | -1.70 | 22.07 | 22.07 | 20.56 | 1225 |
| 1735939740 | 21.22 | 0.11 | 0.52 | 21.34 | 21.34 | 20.74 | 4031 |
| 1735853400 | 21.11 | -1.61 | -7.09 | 22.05 | 22.05 | 20.91 | 4796 |
| 1735594200 | 22.72 | -0.46 | -1.98 | 23 | 23 | 22.72 | 1086 |
| 1735334940 | 23.18 | -0.84 | -3.50 | 24.95 | 24.95 | 23.18 | 2252 |
| 1735248540 | 24.02 | 0.12 | 0.50 | 23.9 | 24.12 | 23.9 | 1695 |
| 1734989340 | 23.9 | 0.04 | 0.17 | 23.65 | 23.9 | 23.44 | 889 |
| 1734730200 | 23.86 | -0.36 | -1.49 | 23.93 | 24.03 | 23.86 | 169 |
| 1734643800 | 24.22 | -0.31 | -1.26 | 24.38 | 24.38 | 24.08 | 328 |
| 1734557400 | 24.53 | -0.03 | -0.12 | 24.4 | 24.53 | 24.36 | 415 |
| 1734470940 | 24.56 | 1.14 | 4.87 | 24.2 | 24.96 | 24.2 | 6765 |
| 1734384540 | 23.42 | -0.5 | -2.09 | 23.66 | 23.66 | 23.32 | 1720 |
| 1734125340 | 23.92 | -0.42 | -1.73 | 23.7 | 23.92 | 23.68 | 13494 |
| 1734039000 | 24.34 | 0.24 | 1.00 | 23.82 | 24.34 | 23.82 | 251 |
| 1733952540 | 24.1 | -0.8 | -3.21 | 24.36 | 24.36 | 24 | 4249 |
| 1733866140 | 24.9 | -3.12 | -11.13 | 26 | 26 | 24.9 | 1160 |
| 1733779740 | 28.02 | 4.86 | 20.98 | 25.95 | 28.6 | 24.29 | 16593 |
| 1733520600 | 23.16 | 0.06 | 0.26 | 23.18 | 23.42 | 23.16 | 13030 |
| 1733434200 | 23.1 | -0.02 | -0.09 | 23.12 | 23.12 | 23.08 | 155 |
| 1733347800 | 23.12 | -0.17 | -0.73 | 23.53 | 23.53 | 22.8 | 2702 |
| 1733261340 | 23.29 | -0.84 | -3.48 | 24.32 | 24.32 | 22.8 | 3834 |
| 1733174940 | 24.13 | 1.06 | 4.59 | 23.88 | 24.79 | 23.88 | 3441 |
| 1732915740 | 23.07 | 0.37 | 1.63 | 23.3 | 23.6 | 22.86 | 12333 |
| 1732829400 | 22.7 | -0.6 | -2.58 | 22 | 23.29 | 22 | 1234 |
| 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 |
