Stockscreener 앱 받기
19.59
0.71%
-0.14
시간 외 거래:
19.67
0.08
+0.41%
Bilibili Inc Adr 주식 (BILI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $19.84 | $19.11 | $0.725 | 3,609,810.0 | -0.71% |
| 2024-12-19 | $20.10 | $19.42 | $0.68 | 4,201,183.0 | +1.86% |
| 2024-12-18 | $20.02 | $19.32 | $0.6953 | 3,881,863.0 | -3.58% |
| 2024-12-17 | $20.36 | $19.52 | $0.835 | 5,286,178.0 | +4.58% |
| 2024-12-16 | $19.53 | $19.18 | $0.35 | 4,356,709.0 | -3.03% |
| 2024-12-13 | $19.89 | $19.36 | $0.535 | 6,864,424.0 | -2.17% |
| 2024-12-12 | $20.56 | $20.08 | $0.48 | 4,752,983.0 | +0.10% |
| 2024-12-11 | $20.24 | $19.79 | $0.45 | 4,599,694.0 | -1.84% |
| 2024-12-10 | $21.43 | $20.51 | $0.92 | 9,175,237.0 | -11.20% |
| 2024-12-09 | $23.68 | $21.30 | $2.38 | 24,139,064.0 | +21.65% |
| 2024-12-06 | $19.42 | $19.00 | $0.4199 | 3,978,610.0 | -0.93% |
| 2024-12-05 | $19.64 | $19.16 | $0.48 | 6,234,087.0 | +0.47% |
| 2024-12-04 | $19.22 | $18.82 | $0.395 | 3,636,746.0 | -0.31% |
| 2024-12-03 | $19.61 | $18.69 | $0.92 | 11,002,449.0 | -3.46% |
| 2024-12-02 | $20.06 | $19.66 | $0.405 | 4,395,721.0 | +3.91% |
| 2024-11-29 | $19.50 | $18.91 | $0.59 | 2,244,986.0 | +1.59% |
| 2024-11-27 | $19.19 | $18.82 | $0.37 | 3,606,435.0 | +4.43% |
| 2024-11-26 | $18.42 | $17.92 | $0.50 | 3,677,968.0 | -1.74% |
| 2024-11-25 | $18.61 | $18.15 | $0.4584 | 3,328,886.0 | +0.88% |
| 2024-11-22 | $18.41 | $18.01 | $0.405 | 4,322,152.0 | -3.19% |
Bilibili Inc Adr 주식 (BILI) 연도별 가격 이력
이 심층 분석에서는 Bilibili Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BILI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bilibili Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bilibili Inc Adr 주식 (BILI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.68 | $18.69 | $4.99 | 103,724,568.0 | +2.19% |
| 2024-11 | $24.39 | $17.92 | $6.47 | 101,011,773.0 | -13.34% |
| 2024-10 | $31.77 | $19.02 | $12.75 | 236,229,264.0 | -5.39% |
| 2024-09 | $25.16 | $14.08 | $11.08 | 138,393,222.0 | +62.59% |
| 2024-08 | $16.17 | $12.72 | $3.45 | 133,653,884.0 | -5.08% |
| 2024-07 | $17.80 | $14.45 | $3.35 | 102,823,305.0 | -1.88% |
| 2024-06 | $18.19 | $13.78 | $4.41 | 132,636,737.0 | +6.34% |
| 2024-05 | $17.04 | $12.31 | $4.73 | 175,106,811.0 | +14.87% |
| 2024-04 | $13.43 | $10.79 | $2.64 | 145,689,500.0 | +12.86% |
| 2024-03 | $13.20 | $9.86 | $3.34 | 192,973,192.0 | +15.70% |
| 2024-02 | $10.72 | $8.86 | $1.86 | 110,768,006.0 | +6.73% |
| 2024-01 | $12.09 | $8.80 | $3.29 | 146,055,957.0 | -25.47% |
Bilibili Inc Adr 주식 (BILI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.32 | $10.41 | $1.91 | 114,025,455.0 | +7.41% |
| 2023-11 | $15.65 | $11.21 | $4.44 | 134,471,163.0 | -15.64% |
| 2023-10 | $15.30 | $12.14 | $3.16 | 116,122,423.0 | -2.47% |
| 2023-09 | $16.15 | $12.84 | $3.31 | 80,386,751.0 | -8.99% |
| 2023-08 | $18.89 | $14.10 | $4.79 | 154,263,165.0 | -20.66% |
| 2023-07 | $19.15 | $14.42 | $4.73 | 139,006,356.0 | +26.29% |
| 2023-06 | $18.76 | $14.45 | $4.31 | 138,304,797.0 | -3.58% |
| 2023-05 | $20.56 | $15.35 | $5.21 | 88,399,302.0 | -23.08% |
| 2023-04 | $22.93 | $19.25 | $3.68 | 77,394,672.0 | -13.36% |
| 2023-03 | $25.58 | $18.20 | $7.38 | 172,236,840.0 | +21.76% |
| 2023-02 | $26.53 | $19.24 | $7.29 | 127,196,004.0 | -22.80% |
| 2023-01 | $29.46 | $24.47 | $4.99 | 175,614,106.0 | +5.53% |
Bilibili Inc Adr 주식 (BILI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $26.30 | $16.37 | $9.93 | 304,503,867.0 | +36.46% |
| 2022-11 | $17.74 | $8.83 | $8.91 | 273,275,934.0 | +94.62% |
| 2022-10 | $17.14 | $8.23 | $8.91 | 178,976,644.0 | -41.78% |
| 2022-09 | $24.98 | $14.90 | $10.08 | 126,288,159.0 | -38.62% |
| 2022-08 | $28.86 | $22.26 | $6.60 | 97,329,605.0 | +2.13% |
| 2022-07 | $28.47 | $21.55 | $6.92 | 86,944,789.0 | -4.53% |
| 2022-06 | $30.35 | $22.11 | $8.24 | 180,254,260.0 | +14.54% |
| 2022-05 | $24.98 | $17.48 | $7.50 | 164,371,450.0 | -8.18% |
| 2022-04 | $33.78 | $19.53 | $14.25 | 257,036,332.0 | -4.85% |
| 2022-03 | $35.00 | $14.93 | $20.07 | 373,355,190.0 | -19.08% |
| 2022-02 | $39.10 | $28.01 | $11.09 | 82,388,140.0 | -10.43% |
| 2022-01 | $46.35 | $28.32 | $18.03 | 135,321,919.0 | -23.94% |
1.72%
1.99%
자본화:
|
볼륨(24시간):