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
2022-12-30 30.51 30.51 30.51 85.50 0.0M
2022-12-29 85.50 85.50 85.50 85.50 0.0M
2022-12-28 32.17 32.17 32.17 85.50 0.0M
2022-12-23 85.50 85.50 85.50 85.50 0.0M
2022-12-22 34.14 34.14 34.14 85.50 0.0M
2022-12-21 85.50 85.50 85.50 85.50 0.0M
2022-12-20 85.50 85.50 85.50 85.50 0.0M
2022-12-19 85.50 85.50 85.50 85.50 0.0M
2022-12-16 85.50 85.50 85.50 85.50 0.0M
2022-12-15 85.50 85.50 85.50 85.50 0.0M
2022-12-14 85.50 85.50 85.50 85.50 0.0M
2022-12-13 35.38 35.38 34.42 85.50 0.0M
2022-12-12 85.50 85.50 85.50 85.50 0.0M
2022-12-09 34.15 35.42 34.15 85.50 0.0M
2022-12-08 85.50 85.50 85.50 85.50 0.0M
2022-12-07 85.50 85.50 85.50 85.50 0.0M
2022-12-06 31.56 32.31 31.56 85.50 0.0M
2022-12-05 30.53 30.53 30.53 85.50 0.0M
2022-12-02 85.50 85.50 85.50 85.50 0.0M
2022-12-01 29.61 30.22 29.59 85.50 0.0M
2022-11-30 30.90 31.16 30.20 85.50 0.0M
2022-11-29 28.25 29.79 27.68 85.50 0.0M
2022-11-28 27.00 27.78 27.00 85.50 0.0M
2022-11-25 27.30 27.36 27.30 85.50 0.0M
2022-11-24 85.50 85.50 85.50 85.50 0.0M
2022-11-23 85.50 85.50 85.50 85.50 0.0M
2022-11-22 27.20 27.20 27.10 85.50 0.0M
2022-11-21 26.88 26.88 26.88 85.50 0.0M
2022-11-18 28.37 28.37 28.37 85.50 0.0M
2022-11-17 28.38 29.89 28.38 85.50 0.0M
2022-11-16 30.78 30.78 30.18 85.50 0.0M
2022-11-15 30.70 32.47 30.70 85.50 0.0M
2022-11-14 29.43 29.89 29.43 85.50 0.0M
2022-11-11 29.07 29.81 29.07 85.50 0.0M
2022-11-10 27.24 27.45 27.24 85.50 0.0M
2022-11-09 27.40 27.40 25.37 85.50 0.0M
2022-11-08 27.79 27.79 27.79 85.50 0.0M
2022-11-07 29.15 29.15 28.33 85.50 0.0M
2022-11-04 28.50 28.55 28.20 85.50 0.0M
2022-11-03 25.78 26.85 25.78 85.50 0.0M
2022-11-02 26.48 26.48 26.34 85.50 0.0M
2022-11-01 25.23 27.29 25.23 85.50 0.0M
2022-10-31 23.94 25.61 23.94 85.50 0.0M
2022-10-28 24.61 25.08 24.38 85.50 0.0M
2022-10-27 25.53 26.30 25.50 85.50 0.0M
2022-10-26 23.69 26.79 23.69 85.50 0.0M
2022-10-25 23.07 24.40 23.07 85.50 0.0M
2022-10-24 25.23 25.23 21.51 85.50 0.0M
2022-10-21 24.90 25.52 24.58 85.50 0.0M
2022-10-20 24.81 26.78 24.81 85.50 0.0M
2022-10-19 25.58 25.89 24.22 85.50 0.0M
2022-10-18 27.02 27.02 26.57 85.50 0.0M
2022-10-17 27.10 27.49 27.10 85.50 0.0M
2022-10-14 26.34 26.79 26.34 85.50 0.0M
2022-10-13 24.00 25.93 24.00 85.50 0.0M
2022-10-12 24.49 24.96 24.49 85.50 0.0M
2022-10-11 85.50 85.50 85.50 85.50 0.0M
2022-10-10 26.21 26.21 25.48 85.50 0.0M
2022-10-07 28.27 28.27 28.05 85.50 0.0M
2022-10-06 28.96 28.96 28.96 85.50 0.0M
2022-10-05 29.27 29.27 29.27 85.50 0.0M
2022-10-04 28.80 29.56 26.98 85.50 0.0M
2022-10-03 25.81 26.07 25.81 85.50 0.0M
2022-09-30 24.87 26.16 24.87 85.50 0.0M
2022-09-29 25.76 25.76 25.76 85.50 0.0M
2022-09-28 26.26 26.26 26.26 85.50 0.0M
2022-09-27 26.37 26.37 25.69 85.50 0.0M
2022-09-26 26.24 26.24 26.24 85.50 0.0M
2022-09-23 25.74 25.88 25.74 85.50 0.0M
2022-09-22 26.37 26.44 26.35 85.50 0.0M
2022-09-21 26.47 27.13 26.30 85.50 0.0M
2022-09-20 27.42 28.13 27.40 85.50 0.0M
2022-09-16 27.05 27.11 26.59 85.50 0.0M
2022-09-15 27.71 28.13 27.71 85.50 0.0M
2022-09-14 28.31 28.31 27.51 85.50 0.0M
2022-09-13 29.25 29.25 29.25 85.50 0.0M
2022-09-12 29.97 30.05 29.77 85.50 0.0M
2022-09-09 29.61 29.61 29.15 85.50 0.0M
2022-09-08 29.33 29.33 28.21 85.50 0.0M
2022-09-07 27.85 28.71 27.85 85.50 0.0M
2022-09-06 28.97 29.02 28.64 85.50 0.0M
2022-09-05 85.50 85.50 85.50 85.50 0.0M
2022-09-02 29.86 29.86 29.36 85.50 0.0M
2022-09-01 29.89 30.16 29.89 85.50 0.0M
2022-08-31 28.04 28.96 28.04 85.50 0.0M
2022-08-30 30.78 30.78 26.91 85.50 0.0M
2022-08-26 33.14 33.35 32.16 85.50 0.0M
2022-08-25 30.33 31.47 30.33 85.50 0.0M
2022-08-24 27.27 29.37 27.27 85.50 0.0M
2022-08-23 27.00 27.01 27.00 85.50 0.0M
2022-08-22 27.00 27.68 27.00 85.50 0.0M
2022-08-19 27.18 27.22 26.89 85.50 0.0M
2022-08-18 85.50 85.50 85.50 85.50 0.0M
2022-08-17 28.00 28.00 27.22 85.50 0.0M
2022-08-16 27.39 27.96 27.39 85.50 0.0M
2022-08-15 27.85 28.02 27.73 85.50 0.0M
2022-08-12 26.77 27.69 26.77 85.50 0.0M
2022-08-11 26.63 28.67 26.63 85.50 0.0M
2022-08-10 25.61 26.28 25.61 85.50 0.0M
2022-08-09 25.63 25.75 25.35 85.50 0.0M
2022-08-08 25.95 26.31 25.95 85.50 0.0M
2022-08-05 26.08 26.19 26.00 85.50 0.0M
2022-08-04 28.21 28.21 27.46 85.50 0.0M
2022-08-03 26.48 26.93 26.48 85.50 0.0M
2022-08-02 24.50 26.18 24.50 85.50 0.0M
2022-08-01 25.02 25.48 24.78 85.50 0.0M
2022-07-29 25.07 25.48 25.07 85.50 0.0M
2022-07-28 26.11 26.11 25.26 85.50 0.0M
2022-07-27 25.84 25.84 25.18 85.50 0.0M
2022-07-26 26.21 26.21 25.67 85.50 0.0M
2022-07-25 26.29 26.29 26.05 85.50 0.0M
2022-07-22 27.05 27.27 26.69 85.50 0.0M
2022-07-21 26.99 27.90 26.99 85.50 0.0M
2022-07-20 27.85 27.85 27.27 85.50 0.0M
2022-07-19 26.53 27.30 26.53 85.50 0.0M
2022-07-18 25.91 27.64 25.91 85.50 0.0M
2022-07-15 24.81 24.83 24.04 85.50 0.0M
2022-07-14 25.45 25.45 24.47 85.50 0.0M
2022-07-13 26.26 26.47 25.78 85.50 0.0M
2022-07-12 25.61 26.48 25.42 85.50 0.0M
2022-07-11 28.05 28.05 25.74 85.50 0.0M
2022-07-08 28.71 28.80 28.09 85.50 0.0M
2022-07-07 28.98 29.37 28.39 85.50 0.0M
2022-07-06 30.85 30.85 27.91 85.50 0.0M
2022-07-05 30.36 30.57 30.16 85.50 0.0M
2022-07-04 85.50 85.50 85.50 85.50 0.0M
2022-07-01 29.76 30.96 29.76 85.50 0.0M
2022-06-30 30.05 30.05 29.57 85.50 0.0M
2022-06-29 30.87 30.87 29.99 85.50 0.0M
2022-06-28 31.82 31.98 31.30 85.50 0.0M
2022-06-27 33.19 33.19 31.48 85.50 0.0M
2022-06-24 31.12 32.08 31.00 85.50 0.0M
2022-06-23 29.88 30.63 29.55 85.50 0.0M
2022-06-22 30.22 30.24 29.76 85.50 0.0M
2022-06-21 30.87 31.29 30.33 85.50 0.0M
2022-06-20 85.50 85.50 85.50 85.50 0.0M
2022-06-17 30.79 30.79 29.84 85.50 0.0M
2022-06-16 30.50 30.60 30.26 85.50 0.0M
2022-06-15 31.27 31.27 30.44 85.50 0.0M
2022-06-14 30.69 31.29 30.41 85.50 0.0M
2022-06-13 31.50 32.53 30.36 85.50 0.0M
2022-06-10 34.11 34.13 32.71 85.50 0.0M
2022-06-09 35.32 35.32 34.39 85.50 0.0M
2022-06-08 37.25 37.49 36.67 85.50 0.0M
2022-06-07 35.21 36.98 35.21 85.50 0.0M
2022-06-06 36.00 39.53 35.29 85.50 0.0M
2022-06-01 42.39 42.39 36.71 85.50 0.0M
2022-05-31 42.10 42.83 41.39 85.50 0.0M
2022-05-30 85.50 85.50 85.50 85.50 0.0M
2022-05-27 39.75 41.01 39.29 85.50 0.0M
2022-05-26 37.28 39.50 37.28 85.50 0.0M
2022-05-25 36.41 36.80 35.89 85.50 0.0M
2022-05-24 36.92 36.92 35.64 85.50 0.0M
2022-05-23 40.61 40.61 40.17 85.50 0.0M
2022-05-20 40.80 41.27 40.28 85.50 0.0M
2022-05-19 39.76 41.67 39.76 85.50 0.0M
2022-05-18 40.49 41.73 40.49 85.50 0.0M
2022-05-17 41.30 41.30 40.73 85.50 0.0M
2022-05-16 38.80 40.31 38.80 85.50 0.0M
2022-05-13 36.92 38.97 36.91 85.50 0.0M
2022-05-12 35.98 35.98 34.51 85.50 0.0M
2022-05-11 38.25 38.25 37.16 85.50 0.0M
2022-05-10 36.00 37.28 36.00 85.50 0.0M
2022-05-09 35.96 35.96 35.35 85.50 0.0M
2022-05-06 40.75 40.75 38.44 85.50 0.0M
2022-05-05 40.44 40.50 39.56 85.50 0.0M
2022-05-04 40.94 40.94 39.50 85.50 0.0M
2022-05-03 40.50 41.18 40.50 85.50 0.0M
2022-04-29 40.52 40.52 40.52 85.50 0.0M
2022-04-28 85.50 85.50 85.50 85.50 0.0M
2022-04-27 35.58 35.58 35.58 85.50 0.0M
2022-04-26 36.14 36.14 36.14 85.50 0.0M
2022-04-25 36.71 37.25 36.68 85.50 0.0M
2022-04-22 38.51 38.51 38.41 85.50 0.0M
2022-04-21 38.25 39.22 37.54 85.50 0.0M
2022-04-20 39.00 39.01 37.94 85.50 0.0M
2022-04-19 38.09 39.40 38.02 85.50 0.0M
2022-04-14 40.60 40.60 39.32 85.50 0.0M
2022-04-13 40.15 41.38 40.15 85.50 0.0M
2022-04-12 40.00 40.36 39.12 85.50 0.0M
2022-04-11 37.75 39.48 37.07 85.50 0.0M
2022-04-08 38.90 38.91 38.12 85.50 0.0M
2022-04-07 40.25 40.31 38.45 85.50 0.0M
2022-04-06 39.00 40.63 38.54 85.50 0.0M
2022-04-05 40.40 40.79 39.66 85.50 0.0M
2022-04-04 39.78 42.23 39.25 85.50 0.0M
2022-04-01 39.50 39.50 37.09 85.50 0.0M
2022-03-31 37.56 37.96 36.36 85.50 0.0M
2022-03-30 38.30 39.73 38.14 85.50 0.0M
2022-03-29 38.89 40.70 38.89 85.50 0.0M
2022-03-28 38.96 39.69 36.18 85.50 0.0M
2022-03-25 40.00 40.43 38.31 85.50 0.0M
2022-03-24 44.08 44.75 40.14 85.50 0.0M
2022-03-23 42.69 47.03 42.69 85.50 0.0M
2022-03-22 42.32 44.04 42.32 85.50 0.0M
2022-03-21 41.24 41.24 40.83 85.50 0.0M
2022-03-18 37.25 42.51 37.25 85.50 0.0M
2022-03-17 40.23 40.53 36.43 85.50 0.0M
2022-03-16 34.15 41.97 32.12 85.50 0.0M
2022-03-15 23.73 27.24 23.51 85.50 0.0M
2022-03-14 28.53 29.18 25.97 85.50 0.0M
2022-03-11 38.06 38.06 32.08 85.50 0.0M
2022-03-10 40.31 40.31 37.78 85.50 0.0M
2022-03-09 41.32 42.69 41.12 85.50 0.0M
2022-03-08 39.92 41.26 39.24 85.50 0.0M
2022-03-07 41.22 41.81 40.86 85.50 0.0M
2022-03-04 42.62 42.62 41.32 85.50 0.0M
2022-03-03 44.53 44.57 43.68 85.50 0.0M
2022-03-02 45.25 45.25 43.97 85.50 0.0M
2022-03-01 45.93 45.93 45.16 85.50 0.0M
2022-02-28 48.63 48.63 45.84 85.50 0.0M
2022-02-25 47.25 47.25 46.53 85.50 0.0M
2022-02-24 43.37 45.27 43.37 85.50 0.0M
2022-02-23 85.50 85.50 85.50 85.50 0.0M
2022-02-22 50.41 50.41 50.25 85.50 0.0M
2022-02-21 85.50 85.50 85.50 85.50 0.0M
2022-02-18 51.95 52.12 51.95 85.50 0.0M
2022-02-17 52.79 53.17 52.79 85.50 0.0M
2022-02-16 52.24 52.59 52.00 85.50 0.0M
2022-02-15 51.40 51.55 51.28 85.50 0.0M
2022-02-14 47.85 48.93 47.85 85.50 0.0M
2022-02-11 51.75 51.84 50.34 85.50 0.0M
2022-02-10 48.50 50.33 48.50 85.50 0.0M
2022-02-09 47.88 48.94 47.88 85.50 0.0M
2022-02-08 46.28 47.30 46.28 85.50 0.0M
2022-02-07 48.25 48.49 47.08 85.50 0.0M
2022-02-04 47.54 48.49 47.54 85.50 0.0M
2022-02-03 47.89 47.89 47.61 85.50 0.0M
2022-02-02 50.71 50.71 48.36 85.50 0.0M
2022-02-01 50.25 51.03 49.79 85.50 0.0M
2022-01-31 46.00 48.94 46.00 85.50 0.0M
2022-01-28 44.54 45.28 43.06 85.50 0.0M
2022-01-27 45.76 45.76 44.27 85.50 0.0M
2022-01-26 48.24 48.24 46.74 85.50 0.0M
2022-01-25 45.37 46.04 45.37 85.50 0.0M
2022-01-24 45.56 46.43 43.76 85.50 0.0M
2022-01-21 49.02 49.12 48.69 85.50 0.0M
2022-01-20 50.56 53.37 50.56 85.50 0.0M
2022-01-19 50.82 51.33 50.82 85.50 0.0M
2022-01-18 50.68 50.68 50.25 85.50 0.0M
2022-01-17 85.50 85.50 85.50 85.50 0.0M
2022-01-14 50.23 50.23 50.02 85.50 0.0M
2022-01-13 53.24 53.24 51.38 85.50 0.0M
2022-01-12 52.75 54.50 52.41 85.50 0.0M
2022-01-11 48.50 51.10 48.50 85.50 0.0M
2022-01-10 49.56 49.75 47.15 85.50 0.0M
2022-01-07 50.49 50.49 49.31 85.50 0.0M
2022-01-06 45.75 49.81 45.75 85.50 0.0M
2022-01-05 45.07 47.55 44.51 85.50 0.0M
2022-01-04 45.90 45.90 44.35 85.50 0.0M