虎牙

HUYA
🏛️ 英国 →
3.34
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
2021-12-30 6.35 6.61 6.35 6.53 0.0M
2021-12-29 6.60 6.60 6.20 6.30 0.0M
2021-12-23 6.96 6.98 6.79 6.92 0.0M
2021-12-22 7.11 7.16 6.96 7.10 0.0M
2021-12-21 6.92 7.33 6.88 7.32 0.0M
2021-12-20 6.95 6.95 6.72 6.92 0.0M
2021-12-17 6.81 6.98 6.66 6.98 0.0M
2021-12-16 7.17 7.45 7.12 7.17 0.0M
2021-12-15 7.14 7.14 6.74 6.74 0.0M
2021-12-14 7.24 7.46 7.23 7.46 0.0M
2021-12-13 7.48 7.52 7.32 7.32 0.0M
2021-12-10 7.36 7.45 7.35 7.35 0.0M
2021-12-09 7.81 7.88 7.67 7.67 0.0M
2021-12-08 7.56 8.02 7.41 7.94 0.0M
2021-12-07 7.40 7.60 7.30 7.56 0.0M
2021-12-06 6.28 7.07 6.28 6.91 0.0M
2021-12-03 7.09 7.10 6.13 6.42 0.0M
2021-12-02 7.91 7.96 7.63 7.71 0.0M
2021-12-01 8.64 8.64 8.34 8.37 0.1M
2021-11-30 7.86 8.28 7.81 8.12 0.1M
2021-11-29 7.99 7.99 7.52 7.60 0.0M
2021-11-26 7.87 7.92 7.74 7.74 0.0M
2021-11-24 8.16 8.23 8.00 8.20 0.0M
2021-11-23 8.27 8.35 8.22 8.24 0.0M
2021-11-22 8.55 8.55 8.14 8.14 0.0M
2021-11-19 8.81 8.94 8.66 8.66 0.0M
2021-11-18 8.82 8.83 8.65 8.83 0.0M
2021-11-17 9.45 9.45 9.01 9.14 0.0M
2021-11-16 9.61 9.83 9.40 9.45 0.0M
2021-11-15 10.17 10.17 9.51 9.61 0.0M
2021-11-12 9.50 9.82 9.50 9.82 0.0M
2021-11-11 9.57 9.99 9.57 9.79 0.0M
2021-11-10 8.89 9.68 8.89 9.65 0.0M
2021-11-09 9.08 9.82 9.08 9.32 0.0M
2021-11-08 8.51 8.64 8.51 8.59 0.0M
2021-11-05 8.43 8.55 8.29 8.29 0.0M
2021-11-04 8.87 8.87 8.37 8.47 0.0M
2021-11-03 8.83 8.93 8.80 8.91 0.0M
2021-11-02 8.77 8.83 8.58 8.60 0.0M
2021-11-01 8.38 9.02 8.27 8.93 0.1M
2021-10-29 8.63 8.63 8.25 8.25 0.0M
2021-10-28 8.63 8.78 8.59 8.69 0.0M
2021-10-27 8.82 9.00 8.76 8.76 0.0M
2021-10-26 9.34 9.34 8.95 8.95 0.0M
2021-10-25 9.44 9.44 9.11 9.37 0.0M
2021-10-22 9.64 9.70 9.61 9.68 0.0M
2021-10-21 9.59 9.84 9.59 9.60 0.0M
2021-10-20 10.00 10.08 9.67 9.81 0.0M
2021-10-19 9.21 9.61 9.15 9.61 0.0M
2021-10-18 9.00 9.19 8.92 9.19 0.0M
2021-10-15 9.18 9.24 8.99 9.21 0.0M
2021-10-14 9.43 9.43 9.00 9.01 0.0M
2021-10-13 9.20 9.56 8.89 9.56 0.0M
2021-10-12 9.30 9.73 9.30 9.49 0.0M
2021-10-11 9.72 9.94 9.64 9.76 0.0M
2021-10-08 9.00 9.63 9.00 9.52 0.0M
2021-10-07 8.41 9.01 8.41 8.99 0.0M
2021-10-06 7.53 8.04 7.53 7.99 0.0M
2021-10-05 7.56 7.86 7.56 7.80 0.0M
2021-10-04 7.83 7.83 7.53 7.53 0.0M
2021-10-01 8.31 8.33 7.94 8.00 0.0M
2021-09-30 7.97 8.13 7.96 8.13 0.0M
2021-09-29 8.01 8.27 8.01 8.05 0.0M
2021-09-28 8.40 8.40 8.13 8.14 0.0M
2021-09-27 8.25 8.48 8.09 8.48 0.0M
2021-09-24 8.59 8.59 8.26 8.50 0.0M
2021-09-23 8.75 8.75 8.44 8.51 0.0M
2021-09-22 8.61 8.95 8.61 8.87 0.0M
2021-09-21 8.78 8.86 8.53 8.56 0.0M
2021-09-20 8.91 9.03 8.76 8.82 0.0M
2021-09-17 9.31 9.31 9.16 9.25 0.0M
2021-09-16 9.14 9.30 9.07 9.23 0.0M
2021-09-15 10.10 10.10 9.14 9.21 0.0M
2021-09-14 10.07 10.07 9.70 9.70 0.0M
2021-09-13 9.91 10.07 9.62 10.03 0.0M
2021-09-10 10.06 10.33 10.01 10.12 0.0M
2021-09-09 10.21 10.22 9.74 10.03 0.0M
2021-09-08 10.96 10.96 10.55 10.56 0.0M
2021-09-07 11.22 11.67 11.22 11.34 0.0M
2021-09-03 11.24 11.37 11.24 11.25 0.0M
2021-09-02 10.69 11.43 10.69 11.41 0.0M
2021-09-01 10.70 11.14 10.70 11.10 0.0M
2021-08-31 10.37 10.75 10.18 10.67 0.0M
2021-08-27 10.56 10.73 10.55 10.57 0.0M
2021-08-26 10.80 10.91 10.75 10.75 0.0M
2021-08-25 10.62 10.71 10.31 10.54 0.0M
2021-08-24 10.39 10.93 10.27 10.80 0.0M
2021-08-23 9.93 9.93 9.52 9.69 0.0M
2021-08-20 9.70 10.10 9.70 10.01 0.0M
2021-08-19 9.39 9.55 9.18 9.46 0.0M
2021-08-18 9.50 9.50 9.11 9.45 0.0M
2021-08-17 9.05 9.81 8.86 9.66 0.0M
2021-08-16 9.90 10.02 9.66 9.67 0.0M
2021-08-13 10.33 10.33 10.06 10.19 0.0M
2021-08-12 10.51 10.57 10.33 10.38 0.0M
2021-08-11 11.10 11.11 10.73 10.82 0.0M
2021-08-10 11.42 11.52 10.90 11.05 0.0M
2021-08-09 10.98 11.58 10.93 11.52 0.0M
2021-08-06 11.48 11.55 11.22 11.22 0.0M
2021-08-05 11.80 11.80 11.40 11.71 0.0M
2021-08-04 12.09 12.38 11.86 11.98 0.0M
2021-08-03 12.38 12.46 11.80 11.80 0.0M
2021-08-02 12.86 13.09 12.79 13.04 0.0M
2021-07-30 12.70 12.84 12.69 12.70 0.0M
2021-07-29 13.19 13.21 12.42 12.86 0.0M
2021-07-28 11.96 13.04 11.96 12.89 0.0M
2021-07-27 15.30 15.30 12.04 12.06 0.0M
2021-07-26 12.85 13.75 12.79 13.17 0.0M
2021-07-23 13.70 13.71 13.13 13.27 0.0M
2021-07-22 14.48 14.48 14.08 14.14 0.0M
2021-07-21 14.17 14.49 14.09 14.40 0.0M
2021-07-20 14.39 14.40 13.83 14.21 0.0M
2021-07-19 15.12 15.12 14.56 14.78 0.0M
2021-07-16 15.80 15.80 15.35 15.47 0.0M
2021-07-15 15.68 16.14 15.54 15.86 0.0M
2021-07-14 15.62 16.00 15.35 15.73 0.0M
2021-07-13 15.14 15.53 14.91 15.52 0.0M
2021-07-12 14.87 15.02 14.69 14.86 0.0M
2021-07-09 15.17 15.17 14.71 14.88 0.0M
2021-07-08 15.00 15.37 14.70 14.84 0.0M
2021-07-07 16.20 16.26 15.49 15.58 0.0M
2021-07-06 16.27 16.41 15.66 16.41 0.0M
2021-07-02 17.07 17.09 16.56 16.65 0.0M
2021-07-01 17.62 17.67 17.01 17.03 0.0M
2021-06-30 17.54 17.63 17.50 17.58 0.0M
2021-06-29 17.31 17.40 17.31 17.40 0.0M
2021-06-28 17.17 17.53 17.17 17.50 0.0M
2021-06-25 17.25 18.09 17.25 17.45 0.0M
2021-06-24 17.03 17.46 17.03 17.14 0.0M
2021-06-23 16.86 17.11 16.84 16.84 0.0M
2021-06-22 16.69 16.69 16.32 16.32 0.0M
2021-06-21 16.46 16.46 16.06 16.06 0.0M
2021-06-18 16.91 17.03 16.89 16.89 0.0M
2021-06-17 16.91 17.07 16.73 17.07 0.0M
2021-06-16 16.12 16.12 16.12 16.12 0.0M
2021-06-15 17.06 17.06 16.20 16.20 0.0M
2021-06-14 16.22 16.69 16.22 16.64 0.0M
2021-06-11 15.86 16.18 15.86 15.93 0.0M
2021-06-10 16.30 16.81 16.20 16.33 0.0M
2021-06-09 17.53 17.90 16.69 16.69 0.0M
2021-06-08 14.96 15.68 14.96 15.53 0.0M
2021-06-07 14.97 14.97 14.67 14.70 0.0M
2021-06-04 15.01 15.01 14.78 14.78 0.0M
2021-06-03 15.11 15.43 15.11 15.27 0.0M
2021-06-02 15.93 15.93 15.14 15.19 0.0M
2021-06-01 15.47 15.57 15.32 15.57 0.0M
2021-05-28 15.54 15.62 15.37 15.40 0.0M
2021-05-27 14.62 14.75 14.62 14.75 0.0M
2021-05-26 14.49 14.64 14.48 14.64 0.0M
2021-05-25 14.90 14.94 14.89 14.90 0.0M
2021-05-24 14.50 14.62 14.36 14.57 0.0M
2021-05-21 14.98 15.25 14.89 14.89 0.0M
2021-05-20 15.61 15.73 15.53 15.53 0.0M
2021-05-19 15.30 15.30 15.18 15.18 0.0M
2021-05-18 15.22 15.55 15.17 15.29 0.0M
2021-05-17 15.31 15.42 15.13 15.36 0.0M
2021-05-14 15.54 15.59 15.54 15.59 0.0M
2021-05-13 15.37 15.37 14.97 15.09 0.0M
2021-05-12 15.76 15.76 15.42 15.43 0.0M
2021-05-11 14.98 15.68 14.90 15.67 0.0M
2021-05-10 16.46 16.46 15.79 15.83 0.0M
2021-05-07 16.57 16.87 16.57 16.85 0.0M
2021-05-06 16.45 16.45 15.97 15.97 0.0M
2021-05-05 16.60 16.75 16.60 16.75 0.0M
2021-05-04 17.17 17.17 16.80 16.81 0.0M
2021-04-30 17.96 18.13 17.66 17.66 0.0M
2021-04-29 18.54 18.54 18.33 18.33 0.0M
2021-04-28 18.62 18.85 18.62 18.85 0.0M
2021-04-27 18.73 18.95 18.65 18.84 0.0M
2021-04-26 18.72 18.72 18.46 18.58 0.0M
2021-04-23 18.14 18.14 18.10 18.10 0.0M
2021-04-22 18.31 18.32 18.15 18.15 0.0M
2021-04-21 17.47 17.51 17.30 17.51 0.0M
2021-04-20 17.95 18.23 17.79 17.86 0.0M
2021-04-19 18.67 18.76 18.14 18.14 0.0M
2021-04-16 18.02 18.02 17.80 17.80 0.0M
2021-04-15 18.05 18.16 17.73 17.74 0.0M
2021-04-14 17.95 18.32 17.95 18.15 0.0M
2021-04-13 18.07 18.56 18.07 18.56 0.0M
2021-04-12 17.95 18.13 17.78 18.12 0.0M
2021-04-09 18.38 18.38 18.31 18.31 0.0M
2021-04-08 18.45 18.80 18.34 18.34 0.0M
2021-04-07 18.74 18.84 18.45 18.45 0.0M
2021-04-06 19.03 19.35 18.89 19.35 0.0M
2021-04-01 20.12 20.13 19.66 19.66 0.0M
2021-03-31 20.03 20.07 19.72 19.83 0.0M
2021-03-30 19.41 19.71 19.34 19.65 0.0M
2021-03-29 20.82 20.82 19.88 20.05 0.0M
2021-03-26 21.01 21.37 20.43 20.62 0.0M
2021-03-25 20.17 21.72 19.85 21.72 0.0M
2021-03-24 22.86 22.86 21.23 21.35 0.0M
2021-03-23 24.27 24.27 22.92 22.94 0.0M
2021-03-22 25.40 25.63 25.40 25.63 0.0M
2021-03-19 24.20 24.20 24.16 24.16 0.0M
2021-03-18 24.96 24.97 24.47 24.47 0.0M
2021-03-17 25.51 25.59 24.88 25.07 0.0M
2021-03-16 26.08 26.98 25.97 26.59 0.0M
2021-03-15 26.77 26.85 26.00 26.00 0.0M
2021-03-12 25.33 25.91 25.09 25.91 0.0M
2021-03-11 26.39 26.39 26.19 26.19 0.0M
2021-03-10 26.86 26.86 26.86 26.86 0.0M
2021-03-08 25.80 25.91 25.80 25.91 0.0M
2021-03-05 25.99 26.04 24.00 24.00 0.0M
2021-03-04 25.87 25.87 24.69 25.46 0.0M
2021-03-03 27.63 27.63 27.36 27.36 0.0M
2021-03-02 28.10 28.10 28.10 28.10 0.0M
2021-03-01 27.17 27.72 27.07 27.72 0.0M
2021-02-26 28.41 28.41 26.82 26.82 0.0M
2021-02-25 28.99 29.25 28.97 29.25 0.0M
2021-02-24 27.87 27.87 27.87 27.87 0.0M
2021-02-23 26.01 28.08 25.37 28.08 0.0M
2021-02-22 28.61 29.14 28.42 29.11 0.0M
2021-02-19 31.07 31.51 30.61 31.19 0.0M
2021-02-18 30.23 30.23 29.02 29.34 0.0M
2021-02-17 32.88 32.88 29.87 29.87 0.0M
2021-02-16 34.47 36.32 34.47 34.86 0.0M
2021-02-12 32.46 33.86 32.46 33.20 0.0M
2021-02-11 28.48 34.29 28.48 33.04 0.0M
2021-02-10 25.25 26.55 25.25 26.55 0.0M
2021-02-09 24.70 24.93 24.52 24.89 0.0M
2021-02-08 26.33 26.33 23.95 24.53 0.0M
2021-02-05 25.87 26.88 25.46 26.88 0.0M
2021-02-04 26.65 27.39 25.88 25.88 0.0M
2021-02-03 25.30 25.35 25.30 25.35 0.0M
2021-02-02 25.55 25.55 25.55 25.55 0.0M
2021-02-01 26.01 26.10 26.01 26.05 0.0M
2021-01-29 26.22 26.22 26.19 26.19 0.0M
2021-01-28 24.93 25.95 24.93 25.95 0.0M
2021-01-27 26.76 27.17 26.29 26.91 0.0M
2021-01-26 24.99 26.08 24.99 25.94 0.0M
2021-01-25 24.81 25.03 24.08 24.40 0.0M
2021-01-22 23.97 23.97 23.77 23.77 0.0M
2021-01-21 23.57 23.65 23.52 23.65 0.0M
2021-01-20 23.41 23.66 23.01 23.66 0.0M
2021-01-19 22.38 23.16 22.38 22.95 0.0M
2021-01-15 22.69 22.92 21.58 21.90 0.0M
2021-01-14 22.08 22.08 21.64 21.97 0.0M
2021-01-13 21.08 22.21 21.08 21.90 0.0M
2021-01-11 20.42 20.48 20.42 20.48 0.0M
2021-01-08 20.91 21.55 20.91 20.99 0.0M
2021-01-07 20.86 20.86 20.86 20.86 0.0M