拼多多

PDD
🏛️ 英国 →
129.02
最后更新: 2025-09-22
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 58.38 59.32 57.71 134.00 0.0M
2021-12-30 53.94 60.44 53.25 134.00 0.0M
2021-12-29 55.46 55.62 53.83 134.00 0.0M
2021-12-24 57.71 57.71 57.71 134.00 0.0M
2021-12-23 56.62 58.29 55.16 134.00 0.0M
2021-12-22 57.70 58.22 57.08 134.00 0.0M
2021-12-21 55.93 59.54 55.88 134.00 0.0M
2021-12-20 55.81 56.12 54.19 134.00 0.0M
2021-12-17 55.17 58.40 54.10 134.00 0.0M
2021-12-16 60.00 60.00 56.15 134.00 0.0M
2021-12-15 57.91 58.43 55.97 134.00 0.0M
2021-12-14 59.69 62.07 59.48 134.00 0.0M
2021-12-13 62.40 62.90 59.82 134.00 0.0M
2021-12-10 63.27 64.41 63.27 134.00 0.0M
2021-12-09 62.77 65.05 62.30 134.00 0.0M
2021-12-08 61.00 64.67 60.30 134.00 0.0M
2021-12-07 60.00 64.06 60.00 134.00 0.0M
2021-12-06 52.79 55.80 52.14 134.00 0.0M
2021-12-03 55.83 55.88 51.91 134.00 0.1M
2021-12-02 59.78 61.08 57.55 134.00 0.0M
2021-12-01 66.50 68.60 63.25 134.00 0.0M
2021-11-30 71.96 71.96 66.08 134.00 0.1M
2021-11-29 68.19 72.20 67.50 134.00 0.0M
2021-11-26 69.30 74.00 65.69 134.00 0.0M
2021-11-25 134.00 134.00 134.00 134.00 0.0M
2021-11-24 79.66 81.68 79.52 134.00 0.0M
2021-11-23 79.00 81.58 78.44 134.00 0.0M
2021-11-22 81.87 83.89 78.09 134.00 0.0M
2021-11-19 85.64 85.77 82.51 134.00 0.0M
2021-11-18 86.73 86.76 84.38 134.00 0.0M
2021-11-17 93.96 93.96 89.27 134.00 0.0M
2021-11-16 93.30 94.70 93.12 134.00 0.0M
2021-11-15 93.91 95.85 90.61 134.00 0.0M
2021-11-12 91.77 95.12 91.22 134.00 0.0M
2021-11-11 87.70 93.00 87.70 134.00 0.0M
2021-11-10 83.59 90.26 83.59 134.00 0.0M
2021-11-09 84.01 84.81 82.33 134.00 0.0M
2021-11-08 84.32 84.56 83.25 134.00 0.0M
2021-11-05 89.94 89.94 83.10 134.00 0.0M
2021-11-04 92.60 94.15 86.51 134.00 0.0M
2021-11-03 92.06 93.04 91.65 134.00 0.0M
2021-11-02 92.74 92.74 91.07 134.00 0.0M
2021-11-01 90.00 93.47 88.85 134.00 0.0M
2021-10-29 91.80 91.80 88.98 134.00 0.0M
2021-10-28 93.08 93.08 89.20 134.00 0.0M
2021-10-27 96.22 96.22 91.50 134.00 0.0M
2021-10-26 99.90 101.60 92.97 134.00 0.0M
2021-10-25 99.54 101.58 99.05 134.00 0.0M
2021-10-22 98.71 104.08 98.71 134.00 0.0M
2021-10-21 99.76 99.76 96.49 134.00 0.0M
2021-10-20 97.87 102.39 97.56 134.00 0.0M
2021-10-19 96.27 100.00 96.27 134.00 0.0M
2021-10-18 94.38 97.14 93.01 134.00 0.0M
2021-10-15 94.04 95.59 92.80 134.00 0.0M
2021-10-14 98.01 98.01 92.58 134.00 0.0M
2021-10-13 94.50 99.04 94.50 134.00 0.0M
2021-10-12 97.07 97.07 94.00 134.00 0.0M
2021-10-11 95.77 100.17 95.45 134.00 0.0M
2021-10-08 94.57 96.39 94.57 134.00 0.0M
2021-10-07 89.71 95.61 89.71 134.00 0.0M
2021-10-06 87.88 90.03 84.72 134.00 0.0M
2021-10-05 84.90 88.57 84.90 134.00 0.0M
2021-10-04 88.78 88.78 83.93 134.00 0.0M
2021-10-01 90.71 90.71 87.79 134.00 0.0M
2021-09-30 89.06 91.49 88.93 134.00 0.0M
2021-09-29 90.22 91.15 87.75 134.00 0.0M
2021-09-28 94.90 94.90 88.15 134.00 0.0M
2021-09-27 94.79 95.96 91.06 134.00 0.0M
2021-09-24 96.83 96.83 93.98 134.00 0.1M
2021-09-23 98.03 98.03 95.57 134.00 0.0M
2021-09-22 95.14 99.51 95.12 134.00 0.0M
2021-09-21 95.30 96.00 94.20 134.00 0.0M
2021-09-20 100.73 101.17 93.27 134.00 0.0M
2021-09-17 97.49 101.81 97.49 134.00 0.0M
2021-09-16 99.12 100.48 97.29 134.00 0.1M
2021-09-15 101.78 102.51 97.05 134.00 0.0M
2021-09-14 103.27 104.16 101.52 134.00 0.1M
2021-09-13 105.81 105.81 99.23 134.00 0.0M
2021-09-10 102.96 106.61 102.96 134.00 0.0M
2021-09-09 105.17 105.17 101.51 134.00 0.0M
2021-09-08 107.74 107.91 102.77 134.00 0.0M
2021-09-07 106.45 108.77 104.50 134.00 0.1M
2021-09-06 102.23 102.23 102.23 134.00 0.0M
2021-09-03 102.76 103.72 100.51 134.00 0.0M
2021-09-02 106.83 106.83 100.56 134.00 0.0M
2021-09-01 100.02 109.67 98.34 134.00 0.0M
2021-08-31 94.98 100.90 94.98 134.00 0.0M
2021-08-27 96.38 96.38 93.06 134.00 0.0M
2021-08-26 97.31 98.70 94.71 134.00 0.0M
2021-08-25 97.82 98.86 95.89 134.00 0.0M
2021-08-24 81.08 97.67 81.08 134.00 0.0M
2021-08-23 79.39 80.88 76.76 134.00 0.0M
2021-08-20 77.63 81.30 76.49 134.00 0.1M
2021-08-19 76.08 76.76 74.18 134.00 0.1M
2021-08-18 81.00 81.99 78.56 134.00 0.0M
2021-08-17 78.77 82.10 77.20 134.00 0.0M
2021-08-16 82.22 82.81 81.21 134.00 0.0M
2021-08-13 87.30 87.30 83.77 134.00 0.0M
2021-08-12 88.00 88.00 85.76 134.00 0.1M
2021-08-11 92.30 93.08 89.47 134.00 0.0M
2021-08-10 95.30 95.47 91.81 134.00 0.0M
2021-08-09 88.69 93.76 88.40 134.00 0.0M
2021-08-06 89.90 90.17 86.33 134.00 0.1M
2021-08-05 88.20 90.14 86.42 134.00 0.0M
2021-08-04 90.50 93.19 89.43 134.00 0.0M
2021-08-03 89.60 90.61 87.44 134.00 0.0M
2021-08-02 91.83 92.18 87.69 134.00 0.0M
2021-07-30 89.73 92.00 89.73 134.00 0.0M
2021-07-29 95.87 96.34 89.42 134.00 0.0M
2021-07-28 79.58 92.31 79.53 134.00 0.0M
2021-07-27 84.36 87.40 77.73 134.00 0.3M
2021-07-26 97.25 97.25 87.60 134.00 0.0M
2021-07-23 100.36 100.49 96.32 134.00 0.1M
2021-07-22 103.65 105.70 103.65 134.00 0.0M
2021-07-21 102.24 105.34 101.77 134.00 0.0M
2021-07-20 104.42 104.49 101.36 134.00 0.1M
2021-07-19 105.80 105.89 102.90 134.00 0.0M
2021-07-16 110.41 111.15 106.67 134.00 0.1M
2021-07-15 109.09 112.39 108.89 134.00 0.0M
2021-07-14 112.78 112.78 105.70 134.00 0.0M
2021-07-13 111.59 114.80 110.08 134.00 0.0M
2021-07-12 108.47 110.92 108.47 134.00 0.0M
2021-07-09 110.30 110.70 107.70 134.00 0.0M
2021-07-08 112.64 112.64 103.49 134.00 0.0M
2021-07-07 113.77 114.00 109.32 134.00 0.1M
2021-07-06 115.44 115.44 111.31 134.00 0.2M
2021-07-05 134.00 134.00 134.00 134.00 0.0M
2021-07-02 121.56 122.91 118.10 134.00 0.0M
2021-07-01 128.21 128.21 121.94 134.00 0.0M
2021-06-30 132.53 132.53 127.62 134.00 0.1M
2021-06-29 123.92 132.20 122.88 134.00 0.0M
2021-06-28 128.37 130.10 124.78 134.00 0.0M
2021-06-25 130.00 130.35 126.11 134.00 0.0M
2021-06-24 124.76 129.02 124.76 134.00 0.0M
2021-06-23 120.46 122.00 119.42 134.00 0.0M
2021-06-22 120.35 120.35 117.39 134.00 0.0M
2021-06-21 120.39 121.23 120.11 134.00 0.0M
2021-06-18 128.19 128.26 124.26 134.00 0.0M
2021-06-17 122.82 124.41 122.56 134.00 0.0M
2021-06-16 122.53 122.53 122.01 134.00 0.0M
2021-06-15 124.03 125.08 122.40 134.00 0.0M
2021-06-14 121.88 122.11 120.03 134.00 0.0M
2021-06-11 125.28 125.28 121.23 134.00 0.0M
2021-06-10 124.91 125.42 122.97 134.00 0.0M
2021-06-09 127.90 130.61 125.86 134.00 0.0M
2021-06-08 127.93 128.60 124.94 134.00 0.1M
2021-06-07 130.16 131.01 126.82 134.00 0.0M
2021-06-04 133.45 134.70 132.61 134.00 0.0M
2021-06-03 135.49 136.55 132.09 134.00 0.0M
2021-06-02 137.67 138.44 136.80 134.00 0.0M
2021-06-01 131.27 142.88 131.27 134.00 0.2M
2021-05-28 119.66 127.43 119.44 134.00 0.0M
2021-05-27 123.57 124.33 119.45 134.00 0.0M
2021-05-26 135.19 135.96 121.89 134.00 0.0M
2021-05-25 130.08 135.98 130.08 134.00 0.1M
2021-05-24 130.71 131.69 128.84 134.00 0.0M
2021-05-21 130.84 130.84 129.83 134.00 0.0M
2021-05-20 127.67 132.90 127.67 134.00 0.0M
2021-05-19 119.63 125.80 119.63 134.00 0.0M
2021-05-18 119.68 123.67 119.68 134.00 0.0M
2021-05-17 117.83 117.83 116.18 134.00 0.0M
2021-05-14 113.53 117.79 112.89 134.00 0.1M
2021-05-13 124.12 124.12 114.07 134.00 0.0M
2021-05-12 128.60 128.60 124.69 134.00 0.0M
2021-05-11 116.63 124.27 114.81 134.00 0.0M
2021-05-10 127.50 127.50 116.88 134.00 0.0M
2021-05-07 134.45 137.00 131.67 134.00 0.0M
2021-05-06 131.11 136.84 131.11 134.00 0.0M
2021-05-05 133.51 133.51 133.51 134.00 0.0M
2021-05-04 132.08 133.00 129.66 134.00 0.0M
2021-04-30 135.07 138.98 134.47 134.00 0.0M
2021-04-29 139.45 139.45 136.92 134.00 0.0M
2021-04-28 142.62 142.62 142.03 134.00 0.0M
2021-04-27 142.50 142.50 138.53 134.00 0.0M
2021-04-26 136.29 141.00 135.13 134.00 0.0M
2021-04-23 137.63 137.63 137.57 134.00 0.0M
2021-04-22 130.59 135.49 130.59 134.00 0.0M
2021-04-21 124.85 128.33 123.87 134.00 0.0M
2021-04-20 131.34 131.34 123.90 134.00 0.0M
2021-04-19 133.31 133.31 132.14 134.00 0.0M
2021-04-16 132.38 134.97 132.38 134.00 0.0M
2021-04-15 134.20 134.20 131.38 134.00 0.0M
2021-04-14 134.01 134.01 134.01 134.00 0.0M
2021-04-13 133.12 133.18 133.02 134.00 0.0M
2021-04-12 136.74 136.74 131.88 134.00 0.0M
2021-04-09 138.21 139.21 137.00 134.00 0.0M
2021-04-08 141.13 141.69 140.13 134.00 0.0M
2021-04-07 145.89 145.89 137.80 134.00 0.0M
2021-04-06 143.68 151.50 143.68 134.00 0.0M
2021-04-01 140.74 147.43 140.74 134.00 0.0M
2021-03-31 134.14 136.08 133.50 134.00 0.0M
2021-03-30 132.91 135.21 132.91 134.00 0.0M
2021-03-29 130.79 131.18 129.61 134.00 0.0M
2021-03-26 130.40 133.90 125.81 134.00 0.0M
2021-03-25 121.58 129.76 121.58 134.00 0.0M
2021-03-24 133.40 133.40 122.81 134.00 0.2M
2021-03-23 142.45 142.45 134.00 134.00 0.0M
2021-03-22 141.95 142.00 136.29 134.00 0.0M
2021-03-19 142.84 142.84 139.94 134.00 0.0M
2021-03-18 144.43 148.47 141.00 134.00 0.0M
2021-03-17 163.54 163.54 140.90 134.00 0.0M
2021-03-16 157.25 167.70 157.25 134.00 0.0M
2021-03-15 160.02 160.02 154.29 134.00 0.0M
2021-03-12 161.15 161.15 160.65 134.00 0.0M
2021-03-11 153.12 162.76 153.12 134.00 0.0M
2021-03-10 160.08 161.28 150.47 134.00 0.0M
2021-03-09 148.00 153.03 147.78 134.00 0.0M
2021-03-08 151.71 155.04 139.78 134.00 0.0M
2021-03-05 157.43 157.48 148.94 134.00 0.0M
2021-03-04 163.33 167.65 154.00 134.00 0.0M
2021-03-03 179.26 181.05 176.08 134.00 0.0M
2021-03-02 186.68 186.80 179.52 134.00 0.0M
2021-03-01 171.16 184.20 171.16 134.00 0.0M
2021-02-26 171.06 173.12 167.36 134.00 0.0M
2021-02-25 180.48 182.84 175.19 134.00 0.0M
2021-02-24 184.68 185.63 175.00 134.00 0.0M
2021-02-23 180.59 185.13 172.82 134.00 0.0M
2021-02-22 190.17 194.79 190.17 134.00 0.0M
2021-02-19 199.20 202.39 197.84 134.00 0.0M
2021-02-18 198.25 198.81 193.57 134.00 0.0M
2021-02-17 201.52 208.01 200.47 134.00 0.0M
2021-02-16 207.50 209.42 206.68 134.00 0.0M
2021-02-15 134.00 134.00 134.00 134.00 0.0M
2021-02-12 198.07 201.63 197.14 134.00 0.0M
2021-02-11 206.19 206.26 198.99 134.00 0.0M
2021-02-10 198.54 203.15 196.17 134.00 0.0M
2021-02-09 194.97 194.97 190.39 134.00 0.0M
2021-02-08 196.48 199.31 192.58 134.00 0.0M
2021-02-05 197.90 198.52 196.00 134.00 0.0M
2021-02-04 199.72 203.88 195.16 134.00 0.0M
2021-02-03 193.00 198.32 192.09 134.00 0.0M
2021-02-02 173.96 182.80 173.96 134.00 0.0M
2021-02-01 165.71 176.55 165.71 134.00 0.0M
2021-01-29 173.46 173.87 169.55 134.00 0.0M
2021-01-28 165.59 170.14 165.59 134.00 0.0M
2021-01-27 173.97 173.97 167.62 134.00 0.0M
2021-01-26 180.43 180.43 173.10 134.00 0.0M
2021-01-25 188.38 194.67 182.74 134.00 0.0M
2021-01-22 170.37 170.37 169.38 134.00 0.0M
2021-01-21 170.25 170.58 168.13 134.00 0.0M
2021-01-20 175.42 180.46 172.57 134.00 0.0M
2021-01-19 169.37 169.47 167.43 134.00 0.0M
2021-01-18 134.00 134.00 134.00 134.00 0.0M
2021-01-15 163.50 164.69 158.82 134.00 0.0M
2021-01-14 171.74 171.74 166.41 134.00 0.0M
2021-01-13 165.25 165.25 161.30 134.00 0.0M
2021-01-12 169.14 171.54 169.05 134.00 0.0M
2021-01-11 180.76 180.76 168.52 134.00 0.0M
2021-01-08 180.12 180.12 176.00 134.00 0.0M
2021-01-07 179.01 181.94 177.99 134.00 0.0M
2021-01-06 185.12 185.12 182.75 134.00 0.0M
2021-01-05 175.89 184.45 175.89 134.00 0.0M
2021-01-04 174.74 175.69 169.70 134.00 0.0M