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
2021-12-31 44.94 46.03 44.94 85.50 0.0M
2021-12-30 44.06 45.66 42.23 85.50 0.0M
2021-12-29 44.02 44.40 42.73 85.50 0.0M
2021-12-24 49.56 49.56 49.56 85.50 0.0M
2021-12-23 49.44 50.19 49.31 85.50 0.0M
2021-12-22 51.90 52.25 50.27 85.50 0.0M
2021-12-21 48.88 51.16 48.88 85.50 0.0M
2021-12-20 48.00 48.00 46.41 85.50 0.0M
2021-12-17 45.85 48.65 45.51 85.50 0.0M
2021-12-16 49.41 49.41 47.78 85.50 0.0M
2021-12-15 49.86 49.86 47.47 85.50 0.0M
2021-12-14 48.44 49.89 48.07 85.50 0.0M
2021-12-13 50.25 50.70 48.06 85.50 0.0M
2021-12-10 50.00 50.00 49.49 85.50 0.0M
2021-12-09 49.06 50.16 49.06 85.50 0.0M
2021-12-08 47.25 50.80 47.25 85.50 0.0M
2021-12-07 46.20 48.18 45.56 85.50 0.0M
2021-12-06 41.00 45.23 40.89 85.50 0.0M
2021-12-03 46.02 46.02 41.41 85.50 0.0M
2021-12-02 50.18 50.95 46.40 85.50 0.0M
2021-12-01 52.31 52.31 50.93 85.50 0.0M
2021-11-30 51.68 51.68 50.82 85.50 0.0M
2021-11-29 54.43 55.00 52.39 85.50 0.0M
2021-11-26 54.50 54.98 53.98 85.50 0.0M
2021-11-25 85.50 85.50 85.50 85.50 0.0M
2021-11-24 56.50 57.37 55.70 85.50 0.0M
2021-11-23 56.27 56.27 54.74 85.50 0.0M
2021-11-22 56.03 56.51 55.60 85.50 0.0M
2021-11-19 55.51 56.49 54.51 85.50 0.0M
2021-11-18 56.00 57.05 54.50 85.50 0.0M
2021-11-17 55.30 55.30 53.40 85.50 0.0M
2021-11-16 53.33 55.08 53.33 85.50 0.0M
2021-11-15 53.02 54.07 52.01 85.50 0.0M
2021-11-12 51.34 53.69 51.34 85.50 0.0M
2021-11-11 51.37 52.48 51.37 85.50 0.0M
2021-11-10 49.81 51.14 49.23 85.50 0.0M
2021-11-09 48.50 50.10 48.50 85.50 0.0M
2021-11-08 48.75 49.64 48.69 85.50 0.0M
2021-11-05 48.30 49.72 48.28 85.50 0.0M
2021-11-04 49.85 49.85 48.15 85.50 0.0M
2021-11-03 48.50 50.02 48.50 85.50 0.0M
2021-11-02 49.02 49.27 47.36 85.50 0.0M
2021-11-01 50.50 52.85 50.42 85.50 0.0M
2021-10-29 51.00 51.37 50.02 85.50 0.0M
2021-10-28 50.61 51.56 50.31 85.50 0.0M
2021-10-27 50.03 51.19 49.76 85.50 0.0M
2021-10-26 54.23 54.23 50.20 85.50 0.0M
2021-10-25 55.35 55.35 53.43 85.50 0.0M
2021-10-22 57.61 58.08 55.56 85.50 0.0M
2021-10-21 58.70 58.70 57.66 85.50 0.0M
2021-10-20 58.38 58.79 58.38 85.50 0.0M
2021-10-19 56.10 58.06 56.10 85.50 0.0M
2021-10-18 57.41 57.79 56.21 85.50 0.0M
2021-10-15 57.50 58.50 56.21 85.50 0.0M
2021-10-14 57.99 57.99 56.51 85.50 0.0M
2021-10-13 56.13 57.93 56.13 85.50 0.0M
2021-10-12 56.51 57.12 56.50 85.50 0.0M
2021-10-11 56.69 57.80 56.33 85.50 0.0M
2021-10-08 55.25 55.94 54.22 85.50 0.0M
2021-10-07 53.98 54.88 53.87 85.50 0.0M
2021-10-06 53.00 54.60 53.00 85.50 0.0M
2021-10-05 52.00 54.00 52.00 85.50 0.0M
2021-10-04 52.27 52.80 51.35 85.50 0.0M
2021-10-01 54.85 55.38 53.45 85.50 0.0M
2021-09-30 54.60 56.04 54.25 85.50 0.0M
2021-09-29 54.97 55.54 54.97 85.50 0.0M
2021-09-28 57.00 57.38 55.11 85.50 0.0M
2021-09-27 53.90 57.59 53.24 85.50 0.0M
2021-09-24 48.11 53.01 47.38 85.50 0.0M
2021-09-23 53.19 53.19 50.81 85.50 0.0M
2021-09-22 53.50 53.85 52.57 85.50 0.0M
2021-09-21 53.15 53.75 52.64 85.50 0.0M
2021-09-20 54.74 54.86 51.88 85.50 0.0M
2021-09-17 52.22 55.63 52.22 85.50 0.0M
2021-09-16 55.65 55.65 51.25 85.50 0.0M
2021-09-15 62.05 62.05 52.14 85.50 0.0M
2021-09-14 62.77 62.77 61.57 85.50 0.0M
2021-09-13 62.60 63.06 61.72 85.50 0.0M
2021-09-10 63.36 66.69 63.36 85.50 0.0M
2021-09-09 63.62 64.98 63.10 85.50 0.0M
2021-09-08 66.99 66.99 63.03 85.50 0.0M
2021-09-07 63.70 67.55 63.70 85.50 0.0M
2021-09-06 64.60 64.60 64.60 85.50 0.0M
2021-09-03 65.12 65.12 62.77 85.50 0.0M
2021-09-02 65.07 66.25 63.82 85.50 0.0M
2021-09-01 63.30 66.25 63.30 85.50 0.0M
2021-08-31 61.91 63.78 61.91 85.50 0.0M
2021-08-27 59.25 60.83 58.01 85.50 0.0M
2021-08-26 55.41 66.00 55.41 85.50 0.0M
2021-08-25 54.19 55.79 54.01 85.50 0.0M
2021-08-24 49.13 55.14 49.13 85.50 0.0M
2021-08-23 47.01 47.91 44.92 85.50 0.0M
2021-08-20 45.49 48.35 45.02 85.50 0.0M
2021-08-19 40.85 46.34 40.09 85.50 0.0M
2021-08-18 41.00 42.07 39.84 85.50 0.0M
2021-08-17 41.50 41.81 39.70 85.50 0.0M
2021-08-16 44.29 44.50 42.71 85.50 0.0M
2021-08-13 45.90 46.46 45.34 85.50 0.0M
2021-08-12 46.92 48.27 45.44 85.50 0.0M
2021-08-11 50.95 51.04 48.49 85.50 0.0M
2021-08-10 51.76 52.00 50.59 85.50 0.0M
2021-08-09 49.74 51.69 49.38 85.50 0.0M
2021-08-06 49.62 50.24 48.39 85.50 0.0M
2021-08-05 50.10 50.18 48.77 85.50 0.0M
2021-08-04 50.95 51.18 49.10 85.50 0.0M
2021-08-03 52.11 52.83 50.23 85.50 0.0M
2021-08-02 52.91 53.78 52.91 85.50 0.0M
2021-07-30 54.07 54.58 53.36 85.50 0.0M
2021-07-29 57.00 57.12 54.52 85.50 0.0M
2021-07-28 57.20 57.73 55.38 85.50 0.0M
2021-07-27 54.06 54.24 53.06 85.50 0.0M
2021-07-26 53.16 56.75 53.06 85.50 0.0M
2021-07-23 55.30 55.49 53.41 85.50 0.0M
2021-07-22 59.16 59.39 58.03 85.50 0.0M
2021-07-21 58.57 59.88 58.57 85.50 0.0M
2021-07-20 58.17 58.82 57.36 85.50 0.0M
2021-07-19 59.09 59.51 57.06 85.50 0.0M
2021-07-16 62.06 62.67 59.45 85.50 0.0M
2021-07-15 61.91 62.69 61.09 85.50 0.0M
2021-07-14 62.87 63.49 60.39 85.50 0.0M
2021-07-13 58.81 62.16 58.81 85.50 0.0M
2021-07-12 58.59 59.99 57.53 85.50 0.0M
2021-07-09 59.30 59.30 57.71 85.50 0.0M
2021-07-08 62.18 62.18 58.32 85.50 0.0M
2021-07-07 62.33 62.56 60.69 85.50 0.0M
2021-07-06 63.79 63.89 62.07 85.50 0.0M
2021-07-05 85.50 85.50 85.50 85.50 0.0M
2021-07-02 65.46 65.46 64.33 85.50 0.0M
2021-07-01 67.07 67.07 64.72 85.50 0.0M
2021-06-30 68.01 68.01 66.38 85.50 0.0M
2021-06-29 69.07 69.07 69.07 85.50 0.0M
2021-06-28 71.50 71.50 70.48 85.50 0.0M
2021-06-25 70.11 70.11 70.11 85.50 0.0M
2021-06-24 69.61 70.19 69.60 85.50 0.0M
2021-06-23 69.40 69.40 69.40 85.50 0.0M
2021-06-22 85.50 85.50 85.50 85.50 0.0M
2021-06-21 67.15 67.32 65.99 85.50 0.0M
2021-06-18 69.60 69.60 69.60 85.50 0.0M
2021-06-17 71.41 71.41 68.77 85.50 0.0M
2021-06-16 71.43 71.43 70.64 85.50 0.0M
2021-06-15 74.83 74.83 71.95 85.50 0.0M
2021-06-14 85.50 85.50 85.50 85.50 0.0M
2021-06-11 74.06 74.06 74.06 85.50 0.0M
2021-06-10 85.50 85.50 85.50 85.50 0.0M
2021-06-09 71.46 74.44 71.46 85.50 0.0M
2021-06-08 71.31 71.31 70.50 85.50 0.0M
2021-06-07 70.90 71.57 70.90 85.50 0.0M
2021-06-04 73.29 73.29 72.13 85.50 0.0M
2021-06-03 72.73 72.73 72.73 85.50 0.0M
2021-06-02 85.50 85.50 85.50 85.50 0.0M
2021-06-01 76.57 76.57 76.57 85.50 0.0M
2021-05-28 81.87 81.87 78.76 85.50 0.0M
2021-05-27 83.11 85.10 83.11 85.50 0.0M
2021-05-26 87.05 87.05 87.05 85.50 0.0M
2021-05-25 84.22 87.43 84.22 85.50 0.0M
2021-05-24 85.50 85.50 85.50 85.50 0.0M
2021-05-21 86.36 86.95 86.36 85.50 0.0M
2021-05-20 87.52 87.52 87.52 85.50 0.0M
2021-05-19 85.50 85.50 85.50 85.50 0.0M
2021-05-18 89.39 89.39 87.71 85.50 0.0M
2021-05-17 87.68 87.68 86.22 85.50 0.0M
2021-05-14 85.50 85.50 85.50 85.50 0.0M
2021-05-13 86.46 86.46 86.46 85.50 0.0M
2021-05-12 88.20 88.23 87.51 87.75 0.0M
2021-05-11 85.40 85.40 85.40 87.00 0.0M
2021-05-10 84.00 84.00 84.00 84.00 0.0M
2021-05-07 90.25 90.25 90.25 90.25 0.0M
2021-05-06 86.50 86.50 86.50 86.50 0.0M
2021-05-05 89.75 89.75 89.75 89.75 0.0M
2021-05-04 91.98 91.98 89.93 90.25 0.0M
2021-04-30 94.50 94.50 94.50 94.50 0.0M
2021-04-29 95.00 95.00 95.00 95.50 0.0M
2021-04-28 99.25 99.25 99.25 99.25 0.0M
2021-04-27 100.25 100.25 100.25 98.50 0.0M
2021-04-26 99.25 99.25 99.25 99.25 0.0M
2021-04-23 97.50 97.50 97.50 97.50 0.0M
2021-04-22 96.50 96.50 96.50 96.50 0.0M
2021-04-21 93.50 93.50 93.50 93.50 0.0M
2021-04-20 96.01 96.01 95.66 92.75 0.0M
2021-04-19 97.47 97.47 97.47 97.50 0.0M
2021-04-16 97.87 97.87 97.87 96.50 0.0M
2021-04-15 96.50 96.50 96.50 96.50 0.0M
2021-04-14 101.00 101.00 98.60 97.50 0.0M
2021-04-13 99.50 99.50 99.50 99.50 0.0M
2021-04-12 98.00 98.30 98.00 98.50 0.0M
2021-04-09 100.00 100.00 100.00 100.25 0.0M
2021-04-08 102.64 102.64 102.64 102.25 0.0M
2021-04-07 101.25 101.25 101.25 101.25 0.0M
2021-04-06 103.25 103.25 103.25 103.25 0.0M
2021-04-01 99.50 99.50 99.50 99.50 0.0M
2021-03-31 95.20 95.20 95.20 95.20 0.0M
2021-03-30 100.25 100.25 100.25 99.30 0.0M
2021-03-29 94.26 94.26 94.26 94.80 0.0M
2021-03-26 101.15 101.15 95.19 94.40 0.0M
2021-03-25 108.00 108.00 108.00 108.90 0.0M
2021-03-24 107.61 107.61 107.61 109.60 0.0M
2021-03-23 112.10 112.10 112.10 112.10 0.0M
2021-03-22 114.40 114.40 114.40 114.40 0.0M
2021-03-19 116.11 116.11 116.11 116.50 0.0M
2021-03-18 116.80 116.80 116.80 116.80 0.0M
2021-03-17 114.20 114.20 114.20 114.20 0.0M
2021-03-16 116.60 116.60 116.60 116.60 0.0M
2021-03-15 118.47 118.47 118.47 114.90 0.0M
2021-03-12 119.50 119.50 119.50 119.50 0.0M
2021-03-11 119.47 120.49 119.47 123.30 0.0M
2021-03-10 116.35 116.35 116.35 115.00 0.0M
2021-03-09 115.35 115.70 115.35 114.50 0.0M
2021-03-08 111.50 111.50 111.50 111.50 0.0M
2021-03-05 114.85 116.33 112.33 108.70 0.0M
2021-03-04 119.03 120.60 116.51 118.90 0.0M
2021-03-03 125.38 125.48 125.38 126.00 0.0M
2021-03-02 126.80 126.80 126.80 126.80 0.0M
2021-03-01 117.90 128.51 117.90 128.70 0.0M
2021-02-26 117.83 117.83 115.04 120.50 0.0M
2021-02-25 121.15 122.54 121.15 122.40 0.0M
2021-02-24 120.30 120.30 120.30 120.30 0.0M
2021-02-23 116.78 119.50 114.78 121.60 0.0M
2021-02-22 126.40 126.40 126.40 126.40 0.0M
2021-02-19 137.51 137.51 137.51 130.60 0.0M
2021-02-18 131.31 134.95 131.31 131.20 0.0M
2021-02-17 141.80 141.80 141.80 136.70 0.0M
2021-02-16 139.08 148.00 139.08 143.30 0.0M
2021-02-15 134.00 134.00 134.00 134.00 0.0M
2021-02-12 134.00 134.00 134.00 134.00 0.0M
2021-02-11 132.12 138.00 132.12 136.10 0.0M
2021-02-10 131.00 131.00 128.90 130.00 0.0M
2021-02-09 116.82 125.38 116.82 122.80 0.0M
2021-02-08 124.17 127.01 118.31 119.60 0.0M
2021-02-05 112.30 112.30 112.30 112.30 0.0M
2021-02-04 112.69 112.69 109.37 109.60 0.0M
2021-02-03 107.69 108.52 107.00 106.40 0.0M
2021-02-02 95.55 101.09 95.55 98.75 0.0M
2021-02-01 92.04 97.42 92.04 96.20 0.0M
2021-01-29 93.76 93.95 93.76 93.10 0.0M
2021-01-28 92.70 92.70 92.70 92.70 0.0M
2021-01-27 90.45 96.20 90.45 94.55 0.0M
2021-01-26 93.39 93.39 90.18 89.50 0.0M
2021-01-25 92.80 92.80 92.80 92.80 0.0M
2021-01-22 90.65 90.65 90.65 90.65 0.0M
2021-01-21 91.50 91.50 91.50 91.50 0.0M
2021-01-20 91.85 91.85 91.85 91.85 0.0M
2021-01-19 92.25 92.25 92.25 92.25 0.0M
2021-01-18 91.45 91.45 91.45 91.45 0.0M
2021-01-15 89.83 89.83 89.83 91.45 0.0M
2021-01-14 90.70 90.70 90.70 90.15 0.0M
2021-01-13 86.69 86.69 86.69 89.20 0.0M
2021-01-12 85.30 85.30 85.30 85.30 0.0M
2021-01-11 82.53 82.53 82.53 83.85 0.0M
2021-01-08 80.29 80.29 80.29 82.55 0.0M
2021-01-07 79.55 79.55 79.55 79.55 0.0M
2021-01-06 79.30 79.30 79.30 79.30 0.0M
2021-01-05 79.75 79.75 79.75 79.75 0.0M
2021-01-04 80.00 80.00 80.00 79.10 0.0M