Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BILI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 14.72 | 1.99 | 15.63% | 13.73 | 14.95 | 13.702 | 16,152,102 |
| May 01 2024 | 12.73 | 0.09 | 0.71% | 12.33 | 13.01 | 12.31 | 5,895,388 |
| Apr 30 2024 | 12.64 | -0.71 | -5.32% | 12.91 | 12.96 | 12.59 | 5,587,634 |
| Apr 29 2024 | 13.35 | 0.23 | 1.75% | 13.19 | 13.43 | 13.06 | 7,093,906 |
| Apr 26 2024 | 13.12 | 0.62 | 4.96% | 13.18 | 13.365 | 13.02 | 8,481,171 |
| Apr 25 2024 | 12.50 | -0.25 | -1.96% | 12.38 | 12.595 | 12.145 | 6,918,929 |
| Apr 24 2024 | 12.75 | 1.26 | 10.97% | 12.41 | 12.90 | 12.34 | 19,380,399 |
| Apr 23 2024 | 11.49 | -0.25 | -2.13% | 11.13 | 11.63 | 11.10 | 16,499,757 |
| Apr 22 2024 | 11.74 | 0.83 | 7.61% | 11.11 | 11.77 | 11.045 | 7,095,422 |
| Apr 19 2024 | 10.91 | -0.16 | -1.45% | 10.95 | 11.05 | 10.84 | 3,691,075 |
| Apr 18 2024 | 11.07 | 0.04 | 0.36% | 11.04 | 11.1799 | 10.92 | 3,966,567 |
| Apr 17 2024 | 11.03 | 0.04 | 0.36% | 11.17 | 11.24 | 10.965 | 3,595,198 |
| Apr 16 2024 | 10.99 | -0.27 | -2.40% | 11.09 | 11.16 | 10.8719 | 3,929,265 |
| Apr 15 2024 | 11.26 | -0.22 | -1.92% | 11.60 | 11.6781 | 11.175 | 6,542,210 |
| Apr 12 2024 | 11.48 | -0.75 | -6.13% | 11.95 | 11.95 | 11.48 | 5,476,091 |
| Apr 11 2024 | 12.23 | 0.55 | 4.71% | 12.05 | 12.51 | 12.00 | 6,163,640 |
| Apr 10 2024 | 11.68 | -0.25 | -2.10% | 11.75 | 11.935 | 11.52 | 5,263,388 |
| Apr 09 2024 | 11.93 | 0.85 | 7.67% | 11.42 | 11.95 | 11.40 | 9,060,014 |
| Apr 08 2024 | 11.08 | 0.21 | 1.93% | 10.94 | 11.27 | 10.93 | 3,343,443 |
| Apr 05 2024 | 10.87 | -0.19 | -1.72% | 10.94 | 10.98 | 10.785 | 2,736,918 |
| Apr 04 2024 | 11.06 | -0.27 | -2.38% | 11.41 | 11.45 | 11.01 | 3,790,130 |
| Apr 03 2024 | 11.33 | -0.20 | -1.73% | 11.29 | 11.39 | 11.18 | 3,158,145 |
| Apr 02 2024 | 11.53 | 0.37 | 3.32% | 11.42 | 11.82 | 11.34 | 8,080,896 |
| Apr 01 2024 | 11.16 | -0.04 | -0.36% | 11.48 | 11.715 | 11.15 | 6,449,386 |
| Mar 28 2024 | 11.20 | 0.17 | 1.54% | 11.27 | 11.419 | 11.17 | 7,603,040 |
| Mar 27 2024 | 11.03 | 0.56 | 5.35% | 10.42 | 11.04 | 10.37 | 9,649,950 |
| Mar 26 2024 | 10.47 | -0.27 | -2.51% | 10.74 | 10.755 | 10.42 | 6,508,118 |
| Mar 25 2024 | 10.74 | -0.19 | -1.74% | 10.88 | 10.895 | 10.685 | 7,457,395 |
| Mar 22 2024 | 10.93 | -0.27 | -2.41% | 10.99 | 11.14 | 10.855 | 8,084,345 |
| Mar 21 2024 | 11.20 | -1.08 | -8.79% | 11.21 | 11.48 | 11.10 | 27,419,827 |
| Mar 20 2024 | 12.28 | 0.45 | 3.80% | 12.18 | 12.31 | 11.98 | 4,569,916 |
| Mar 19 2024 | 11.83 | -0.01 | -0.08% | 11.70 | 11.85 | 11.535 | 2,602,700 |
| Mar 18 2024 | 11.84 | 0.06 | 0.51% | 12.01 | 12.12 | 11.485 | 6,221,887 |
| Mar 15 2024 | 11.78 | 0.12 | 1.03% | 11.80 | 12.03 | 11.67 | 5,107,855 |
| Mar 14 2024 | 11.66 | -0.85 | -6.79% | 12.50 | 12.50 | 11.335 | 13,729,431 |
| Mar 13 2024 | 12.51 | -0.18 | -1.42% | 12.87 | 13.20 | 12.45 | 8,382,341 |
| Mar 12 2024 | 12.69 | 0.08 | 0.63% | 12.97 | 13.19 | 12.51 | 11,101,703 |
| Mar 11 2024 | 12.61 | 1.48 | 13.30% | 11.96 | 12.86 | 11.93 | 15,038,072 |
| Mar 08 2024 | 11.13 | 0.53 | 5.00% | 10.64 | 11.23 | 10.62 | 9,393,223 |
| Mar 07 2024 | 10.60 | -0.21 | -1.94% | 9.89 | 10.78 | 9.86 | 16,180,263 |
| Mar 06 2024 | 10.81 | 0.65 | 6.40% | 10.80 | 11.19 | 10.79 | 13,213,193 |
| Mar 05 2024 | 10.16 | -0.21 | -2.03% | 10.24 | 10.5907 | 9.99 | 6,158,182 |
| Mar 04 2024 | 10.37 | 0.32 | 3.18% | 10.30 | 10.82 | 10.10 | 9,989,001 |
| Mar 01 2024 | 10.05 | 0.37 | 3.82% | 9.97 | 10.22 | 9.96 | 5,082,511 |
| Feb 29 2024 | 9.68 | 0.01 | 0.10% | 9.77 | 9.96 | 9.63 | 5,034,674 |
| Feb 28 2024 | 9.67 | -0.64 | -6.21% | 9.89 | 9.98 | 9.65 | 4,447,249 |
| Feb 27 2024 | 10.31 | 0.18 | 1.78% | 10.40 | 10.47 | 10.25 | 4,232,510 |
| Feb 26 2024 | 10.13 | 0.11 | 1.10% | 10.10 | 10.23 | 10.015 | 3,735,127 |
| Feb 23 2024 | 10.02 | -0.26 | -2.53% | 10.28 | 10.37 | 9.87 | 5,447,674 |
| Feb 22 2024 | 10.28 | -0.03 | -0.29% | 10.35 | 10.44 | 10.06 | 4,488,126 |
| Feb 21 2024 | 10.31 | 0.11 | 1.08% | 10.45 | 10.63 | 10.26 | 4,373,788 |
| Feb 20 2024 | 10.20 | -0.16 | -1.54% | 10.16 | 10.23 | 9.9605 | 4,616,626 |
| Feb 16 2024 | 10.36 | 0.22 | 2.17% | 10.43 | 10.72 | 10.32 | 6,290,707 |
| Feb 15 2024 | 10.14 | 0.11 | 1.10% | 10.05 | 10.15 | 9.945 | 3,046,094 |
| Feb 14 2024 | 10.03 | 0.40 | 4.15% | 9.88 | 10.10 | 9.85 | 4,100,966 |
| Feb 13 2024 | 9.63 | -0.57 | -5.59% | 9.89 | 10.075 | 9.60 | 4,877,050 |
| Feb 12 2024 | 10.20 | 0.32 | 3.24% | 9.95 | 10.50 | 9.93 | 4,601,948 |
| Feb 09 2024 | 9.88 | 0.15 | 1.54% | 9.78 | 9.925 | 9.53 | 4,383,596 |
| Feb 08 2024 | 9.73 | -0.01 | -0.10% | 9.72 | 9.91 | 9.55 | 5,578,281 |
| Feb 07 2024 | 9.74 | -0.46 | -4.51% | 9.49 | 9.815 | 9.374 | 8,949,773 |
| Feb 06 2024 | 10.20 | 1.11 | 12.21% | 9.70 | 10.26 | 9.5013 | 13,674,053 |
| Feb 05 2024 | 9.09 | 0.15 | 1.68% | 9.03 | 9.16 | 8.87 | 5,652,585 |
