JOYY Inc

JOYY
🏛️ 英国 →
58.06
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 59.90 59.90 57.99 58.06 0.0M
2025-09-25 61.36 61.36 59.43 60.51 0.0M
2025-09-24 60.30 61.65 60.00 61.33 0.0M
2025-09-23 60.49 60.92 60.20 60.58 0.0M
2025-09-22 61.93 62.63 60.90 61.15 0.0M
2025-09-19 63.57 63.70 62.28 62.80 0.0M
2025-09-18 62.68 63.80 61.96 63.32 0.0M
2025-09-17 63.45 63.60 61.85 62.29 0.0M
2025-09-16 61.97 63.42 61.84 63.21 0.0M
2025-09-15 62.72 63.50 62.50 63.03 0.0M
2025-09-12 61.50 62.36 61.00 62.23 0.0M
2025-09-11 62.00 63.53 61.44 61.65 0.0M
2025-09-10 63.63 64.38 62.11 62.95 0.0M
2025-09-09 63.86 64.02 63.18 63.31 0.0M
2025-09-08 64.41 64.50 63.18 63.86 0.0M
2025-09-05 62.80 64.27 62.14 62.91 0.0M
2025-09-04 59.79 62.10 59.79 61.98 0.0M
2025-09-03 59.57 60.80 59.50 59.88 0.0M
2025-09-02 55.46 58.57 54.44 56.34 0.0M
2025-08-29 53.78 54.45 51.71 53.78 0.0M
2025-08-28 52.12 54.11 51.95 52.12 0.0M
2025-08-27 53.46 54.26 51.54 53.46 0.0M
2025-08-26 51.84 52.96 51.77 51.84 0.0M
2025-08-25 52.41 52.64 51.93 52.41 0.0M
2025-08-22 51.76 51.77 50.50 51.76 0.0M
2025-08-21 50.71 50.73 49.74 50.71 0.0M
2025-08-20 49.62 49.86 49.00 49.62 0.0M
2025-08-19 49.30 50.53 49.22 49.30 0.0M
2025-08-18 50.88 50.99 50.37 50.88 0.0M
2025-08-15 50.34 50.79 50.04 50.34 0.0M
2025-08-14 50.87 51.08 50.09 50.87 0.0M
2025-08-13 51.10 51.45 50.74 51.10 0.0M
2025-08-12 50.59 51.01 50.00 50.59 0.0M
2025-08-11 50.82 51.00 50.25 50.82 0.0M
2025-08-08 50.68 51.00 50.28 50.68 0.0M
2025-08-07 50.86 51.26 50.75 50.86 0.0M
2025-08-06 50.43 51.00 50.06 50.43 0.0M
2025-08-05 50.45 51.08 49.89 50.45 0.0M
2025-08-04 50.93 51.74 50.78 50.93 0.0M
2025-08-01 49.70 50.48 49.50 49.70 0.0M
2025-07-31 50.25 51.88 49.81 50.25 0.0M
2025-07-30 50.66 50.87 50.02 50.66 0.0M
2025-07-29 50.92 51.88 50.46 50.92 0.0M
2025-07-28 50.26 51.90 50.03 50.26 0.0M
2025-07-25 51.14 51.99 50.66 51.14 0.0M
2025-07-24 52.22 53.84 52.15 52.22 0.0M
2025-07-23 53.28 53.66 52.22 53.28 0.0M
2025-07-22 53.12 53.35 52.61 53.12 0.0M
2025-07-21 52.88 54.50 52.18 52.88 0.0M
2025-07-18 54.49 55.00 54.30 54.49 0.0M
2025-07-17 55.00 55.18 54.48 55.00 0.0M
2025-07-16 54.80 55.19 54.51 54.80 0.0M
2025-07-15 54.34 54.94 53.63 54.34 0.0M
2025-07-14 53.72 54.32 53.57 53.72 0.0M
2025-07-11 53.39 53.79 53.04 53.39 0.0M
2025-07-10 53.60 54.12 53.43 53.60 0.0M
2025-07-09 53.73 54.50 53.50 53.73 0.0M
2025-07-08 54.21 54.41 50.80 54.21 0.0M
2025-07-07 51.30 51.30 50.60 51.30 0.0M
2025-07-03 50.52 51.15 50.30 50.52 0.0M
2025-07-02 51.22 51.53 50.93 51.22 0.0M
2025-07-01 51.54 51.54 50.86 51.54 0.0M
2025-06-30 51.18 51.18 50.30 51.18 0.0M
2025-06-27 50.94 51.28 50.21 50.94 0.0M
2025-06-26 50.59 50.77 50.45 50.59 0.0M
2025-06-25 50.35 50.74 50.06 50.35 0.0M
2025-06-24 50.25 50.38 49.06 50.25 0.0M
2025-06-23 48.82 49.18 48.50 48.82 0.0M
2025-06-20 50.34 50.73 49.80 50.34 0.0M
2025-06-18 50.49 50.77 50.00 50.49 0.0M
2025-06-17 49.95 50.23 49.59 49.95 0.0M
2025-06-16 49.89 50.12 48.90 49.89 0.0M
2025-06-13 49.27 49.88 49.10 49.27 0.0M
2025-06-12 49.80 49.99 49.50 49.80 0.0M
2025-06-11 49.60 50.59 49.49 49.60 0.0M
2025-06-10 49.36 49.77 48.88 49.36 0.0M
2025-06-09 48.61 49.00 48.25 48.61 0.0M
2025-06-06 47.89 48.00 47.16 47.89 0.0M
2025-06-05 48.10 48.10 46.87 48.10 0.0M
2025-06-04 47.54 47.75 46.82 47.54 0.0M
2025-06-03 46.95 47.80 46.93 46.95 0.0M
2025-06-02 47.36 48.00 47.34 47.36 0.0M
2025-05-30 47.50 48.77 47.33 85.50 0.0M
2025-05-29 48.79 48.96 47.65 85.50 0.0M
2025-05-28 46.20 47.99 46.20 85.50 0.0M
2025-05-27 42.00 45.90 42.00 85.50 0.0M
2025-05-23 85.50 85.50 85.50 85.50 0.0M
2025-05-22 85.50 85.50 85.50 85.50 0.0M
2025-05-21 85.50 85.50 85.50 85.50 0.0M
2025-05-20 85.50 85.50 85.50 85.50 0.0M
2025-05-19 85.50 85.50 85.50 85.50 0.0M
2025-05-16 85.50 85.50 85.50 85.50 0.0M
2025-05-15 85.50 85.50 85.50 85.50 0.0M
2025-05-14 85.50 85.50 85.50 85.50 0.0M
2025-05-13 85.50 85.50 85.50 85.50 0.0M
2025-05-12 85.50 85.50 85.50 85.50 0.0M
2025-05-09 85.50 85.50 85.50 85.50 0.0M
2025-05-08 85.50 85.50 85.50 85.50 0.0M
2025-05-07 85.50 85.50 85.50 85.50 0.0M
2025-05-06 85.50 85.50 85.50 85.50 0.0M
2025-05-05 41.69 41.69 41.69 41.69 0.0M
2025-05-02 85.50 85.50 85.50 85.50 0.0M
2025-05-01 85.50 85.50 85.50 85.50 0.0M
2025-04-30 85.50 85.50 85.50 85.50 0.0M
2025-04-29 85.50 85.50 85.50 85.50 0.0M
2025-04-28 85.50 85.50 85.50 85.50 0.0M
2025-04-25 85.50 85.50 85.50 85.50 0.0M
2025-04-24 85.50 85.50 85.50 85.50 0.0M
2025-04-23 85.50 85.50 85.50 85.50 0.0M
2025-04-22 85.50 85.50 85.50 85.50 0.0M
2025-04-17 85.50 85.50 85.50 85.50 0.0M
2025-04-16 85.50 85.50 85.50 85.50 0.0M
2025-04-15 85.50 85.50 85.50 85.50 0.0M
2025-04-14 85.50 85.50 85.50 85.50 0.0M
2025-04-11 85.50 85.50 85.50 85.50 0.0M
2025-04-10 85.50 85.50 85.50 85.50 0.0M
2025-04-09 85.50 85.50 85.50 85.50 0.0M
2025-04-08 85.50 85.50 85.50 85.50 0.0M
2025-04-07 85.50 85.50 85.50 85.50 0.0M
2025-04-04 85.50 85.50 85.50 85.50 0.0M
2025-04-03 85.50 85.50 85.50 85.50 0.0M
2025-04-02 85.50 85.50 85.50 85.50 0.1M
2025-04-01 85.50 85.50 85.50 85.50 0.0M
2025-03-31 85.50 85.50 85.50 85.50 0.0M
2025-03-28 85.50 85.50 85.50 85.50 0.0M
2025-03-27 85.50 85.50 85.50 85.50 0.0M
2025-03-26 85.50 85.50 85.50 85.50 0.0M
2025-03-25 85.50 85.50 85.50 85.50 0.0M
2025-03-24 85.50 85.50 85.50 85.50 0.0M
2025-03-21 85.50 85.50 85.50 85.50 0.0M
2025-03-20 85.50 85.50 85.50 85.50 0.0M
2025-03-19 85.50 85.50 85.50 85.50 0.0M
2025-03-18 85.50 85.50 85.50 85.50 0.0M
2025-03-17 85.50 85.50 85.50 85.50 0.0M
2025-03-14 85.50 85.50 85.50 85.50 0.0M
2025-03-13 85.50 85.50 85.50 85.50 0.0M
2025-03-12 85.50 85.50 85.50 85.50 0.0M
2025-03-11 85.50 85.50 85.50 85.50 0.0M
2025-03-10 85.50 85.50 85.50 85.50 0.0M
2025-03-07 85.50 85.50 85.50 85.50 0.0M
2025-03-06 85.50 85.50 85.50 85.50 0.0M
2025-03-05 85.50 85.50 85.50 85.50 0.0M
2025-03-04 85.50 85.50 85.50 85.50 0.0M
2025-03-03 85.50 85.50 85.50 85.50 0.0M
2025-02-28 85.50 85.50 85.50 85.50 0.0M
2025-02-27 85.50 85.50 85.50 85.50 0.0M
2025-02-26 85.50 85.50 85.50 85.50 0.0M
2025-02-25 85.50 85.50 85.50 85.50 0.0M
2025-02-24 85.50 85.50 85.50 85.50 0.0M
2025-02-21 85.50 85.50 85.50 85.50 0.0M
2025-02-20 85.50 85.50 85.50 85.50 0.0M
2025-02-19 85.50 85.50 85.50 85.50 0.0M
2025-02-18 85.50 85.50 85.50 85.50 0.0M
2025-02-17 85.50 85.50 85.50 85.50 0.0M
2025-02-14 85.50 85.50 85.50 85.50 0.0M
2025-02-13 85.50 85.50 85.50 85.50 0.0M
2025-02-12 85.50 85.50 85.50 85.50 0.0M
2025-02-11 85.50 85.50 85.50 85.50 0.0M
2025-02-10 85.50 85.50 85.50 85.50 0.0M
2025-02-07 85.50 85.50 85.50 85.50 0.0M
2025-02-06 85.50 85.50 85.50 85.50 0.0M
2025-02-05 85.50 85.50 85.50 85.50 0.0M
2025-02-04 85.50 85.50 85.50 85.50 0.0M
2025-02-03 85.50 85.50 85.50 85.50 0.0M
2025-01-31 85.50 85.50 85.50 85.50 0.0M
2025-01-30 85.50 85.50 85.50 85.50 0.0M
2025-01-29 85.50 85.50 85.50 85.50 0.0M
2025-01-28 85.50 85.50 85.50 85.50 0.0M
2025-01-27 85.50 85.50 85.50 85.50 0.0M
2025-01-24 85.50 85.50 85.50 85.50 0.0M
2025-01-23 85.50 85.50 85.50 85.50 0.0M
2025-01-22 85.50 85.50 85.50 85.50 0.0M
2025-01-21 85.50 85.50 85.50 85.50 0.0M
2025-01-20 85.50 85.50 85.50 85.50 0.0M
2025-01-17 85.50 85.50 85.50 85.50 0.0M
2025-01-16 85.50 85.50 85.50 85.50 0.0M
2025-01-15 85.50 85.50 85.50 85.50 0.0M
2025-01-14 85.50 85.50 85.50 85.50 0.0M
2025-01-13 85.50 85.50 85.50 85.50 0.0M
2025-01-10 85.50 85.50 85.50 85.50 0.0M
2025-01-09 85.50 85.50 85.50 85.50 0.0M
2025-01-08 85.50 85.50 85.50 85.50 0.0M
2025-01-07 85.50 85.50 85.50 85.50 0.0M
2025-01-06 85.50 85.50 85.50 85.50 0.0M
2025-01-03 85.50 85.50 85.50 85.50 0.0M
2025-01-02 85.50 85.50 85.50 85.50 0.0M