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
2022-12-30 81.33 82.56 81.00 134.00 0.0M
2022-12-29 81.44 82.88 80.65 134.00 0.0M
2022-12-28 84.10 85.02 79.01 134.00 0.0M
2022-12-23 84.60 85.29 83.76 134.00 0.0M
2022-12-22 87.44 87.74 84.59 134.00 0.0M
2022-12-21 85.58 86.87 84.58 134.00 0.0M
2022-12-20 84.77 87.14 84.48 134.00 0.0M
2022-12-19 86.52 87.48 86.25 134.00 0.0M
2022-12-16 89.11 89.92 87.17 134.00 0.0M
2022-12-15 92.78 92.81 86.25 134.00 0.0M
2022-12-14 88.71 90.19 88.37 134.00 0.0M
2022-12-13 91.56 93.11 88.72 134.00 0.0M
2022-12-12 87.24 88.00 85.64 134.00 0.0M
2022-12-09 91.04 91.72 89.62 134.00 0.0M
2022-12-08 84.65 91.18 84.65 134.00 0.0M
2022-12-07 83.27 86.45 83.14 134.00 0.0M
2022-12-06 86.91 87.95 85.83 134.00 0.0M
2022-12-05 89.00 89.77 84.95 134.00 0.0M
2022-12-02 83.92 87.91 83.92 134.00 0.0M
2022-12-01 78.98 85.00 78.98 134.00 0.0M
2022-11-30 80.45 83.37 79.47 134.00 0.1M
2022-11-29 77.42 79.99 76.61 134.00 0.0M
2022-11-28 75.15 76.23 73.66 134.00 0.1M
2022-11-25 65.81 65.99 64.28 134.00 0.0M
2022-11-24 134.00 134.00 134.00 134.00 0.0M
2022-11-23 68.47 68.47 65.64 134.00 0.0M
2022-11-22 64.93 66.65 64.93 134.00 0.0M
2022-11-21 68.51 68.75 66.05 134.00 0.0M
2022-11-18 71.18 71.62 68.76 134.00 0.0M
2022-11-17 67.23 72.43 66.48 134.00 0.0M
2022-11-16 68.30 69.13 67.67 134.00 0.0M
2022-11-15 70.00 72.59 69.95 134.00 0.0M
2022-11-14 67.75 67.95 63.39 134.00 0.0M
2022-11-11 67.83 67.99 64.97 134.00 0.0M
2022-11-10 63.53 64.60 62.74 134.00 0.0M
2022-11-09 60.40 60.95 59.29 134.00 0.0M
2022-11-08 60.47 62.43 58.22 134.00 0.0M
2022-11-07 63.12 64.58 62.03 134.00 0.0M
2022-11-04 61.77 62.85 58.55 134.00 0.0M
2022-11-03 52.16 58.09 52.16 134.00 0.0M
2022-11-02 54.10 55.42 53.14 134.00 0.0M
2022-11-01 54.83 60.09 54.35 134.00 0.1M
2022-10-31 52.26 56.16 52.21 134.00 0.1M
2022-10-28 50.09 52.75 49.64 134.00 0.1M
2022-10-27 51.86 55.74 51.36 134.00 0.3M
2022-10-26 48.36 54.57 48.00 134.00 0.2M
2022-10-25 47.62 49.46 45.87 134.00 0.0M
2022-10-24 58.97 58.97 38.84 134.00 0.1M
2022-10-21 55.11 58.23 55.11 134.00 0.0M
2022-10-20 55.25 59.47 55.25 134.00 0.0M
2022-10-19 56.25 57.30 54.31 134.00 0.0M
2022-10-18 57.97 59.94 57.77 134.00 0.0M
2022-10-17 54.75 57.97 54.53 134.00 0.0M
2022-10-14 56.41 56.87 53.39 134.00 0.0M
2022-10-13 53.32 55.60 53.13 134.00 0.0M
2022-10-12 54.88 57.75 54.88 134.00 0.0M
2022-10-11 57.27 58.13 55.03 134.00 0.0M
2022-10-10 61.33 61.50 56.50 134.00 0.0M
2022-10-07 63.88 64.20 62.97 134.00 0.0M
2022-10-06 66.97 67.37 65.29 134.00 0.0M
2022-10-05 66.56 68.03 65.45 134.00 0.0M
2022-10-04 64.48 67.66 64.21 134.00 0.0M
2022-10-03 62.17 62.68 61.08 134.00 0.0M
2022-09-30 60.52 63.35 60.51 134.00 0.0M
2022-09-29 61.59 61.59 59.86 134.00 0.0M
2022-09-28 58.84 62.53 58.84 134.00 0.0M
2022-09-27 60.66 64.67 60.47 134.00 0.0M
2022-09-26 60.52 61.94 60.06 134.00 0.0M
2022-09-23 61.50 61.58 59.80 134.00 0.0M
2022-09-22 62.88 63.83 62.51 134.00 0.0M
2022-09-21 64.72 64.77 62.32 134.00 0.0M
2022-09-20 65.08 67.70 65.08 134.00 0.0M
2022-09-16 65.50 65.82 63.40 134.00 0.0M
2022-09-15 68.36 71.29 68.36 134.00 0.1M
2022-09-14 68.36 69.73 67.50 134.00 0.0M
2022-09-13 69.15 70.29 68.76 134.00 0.0M
2022-09-12 69.48 71.25 69.48 134.00 0.0M
2022-09-09 70.60 71.29 69.44 134.00 0.0M
2022-09-08 66.67 68.84 66.61 134.00 0.0M
2022-09-07 64.71 67.74 63.92 134.00 0.0M
2022-09-06 70.06 70.06 66.29 134.00 0.0M
2022-09-05 134.00 134.00 134.00 134.00 0.0M
2022-09-02 69.32 72.95 68.03 134.00 0.0M
2022-09-01 69.11 71.77 68.64 134.00 0.0M
2022-08-31 66.50 72.04 66.50 134.00 0.1M
2022-08-30 67.20 67.78 63.98 134.00 0.0M
2022-08-26 59.83 63.58 57.18 134.00 0.1M
2022-08-25 56.99 59.85 55.89 134.00 0.0M
2022-08-24 49.04 54.19 49.04 134.00 0.0M
2022-08-23 48.36 51.29 47.13 134.00 0.0M
2022-08-22 46.12 49.29 46.12 134.00 0.0M
2022-08-19 46.82 47.48 45.77 134.00 0.0M
2022-08-18 47.29 47.87 46.19 134.00 0.0M
2022-08-17 50.79 50.94 47.42 134.00 0.0M
2022-08-16 50.00 50.18 49.10 134.00 0.0M
2022-08-15 47.78 51.36 47.78 134.00 0.0M
2022-08-12 47.20 49.18 47.20 134.00 0.0M
2022-08-11 49.31 52.17 48.44 134.00 0.0M
2022-08-10 47.27 47.27 44.99 134.00 0.0M
2022-08-09 47.85 49.30 47.12 134.00 0.0M
2022-08-08 48.82 49.92 47.51 134.00 0.0M
2022-08-05 49.65 50.57 49.42 134.00 0.0M
2022-08-04 53.00 53.78 50.97 134.00 0.0M
2022-08-03 49.00 49.84 47.83 134.00 0.0M
2022-08-02 46.19 50.36 45.99 134.00 0.1M
2022-08-01 47.32 48.63 44.92 134.00 0.0M
2022-07-29 48.20 50.16 47.78 134.00 0.0M
2022-07-28 52.93 52.93 49.41 134.00 0.0M
2022-07-27 55.06 55.06 51.36 134.00 0.0M
2022-07-26 56.17 56.71 55.04 134.00 0.0M
2022-07-25 53.99 56.52 53.99 134.00 0.0M
2022-07-22 55.30 55.54 53.72 134.00 0.0M
2022-07-21 53.43 56.39 53.43 134.00 0.0M
2022-07-20 53.95 54.90 52.19 134.00 0.0M
2022-07-19 55.95 56.04 54.83 134.00 0.0M
2022-07-18 57.08 58.20 56.02 134.00 0.0M
2022-07-15 53.43 54.39 52.53 134.00 0.0M
2022-07-14 55.38 55.81 53.91 134.00 0.0M
2022-07-13 56.21 58.03 54.20 134.00 0.0M
2022-07-12 54.70 56.90 54.70 134.00 0.1M
2022-07-11 60.80 60.80 53.62 134.00 0.0M
2022-07-08 62.23 62.23 59.85 134.00 0.0M
2022-07-07 62.93 63.53 61.41 134.00 0.0M
2022-07-06 66.62 66.62 59.91 134.00 0.0M
2022-07-05 63.98 65.54 62.95 134.00 0.0M
2022-07-04 134.00 134.00 134.00 134.00 0.0M
2022-07-01 61.92 64.75 61.61 134.00 0.0M
2022-06-30 61.42 62.39 59.50 134.00 0.0M
2022-06-29 61.30 63.89 60.91 134.00 0.0M
2022-06-28 63.44 65.45 62.40 134.00 0.0M
2022-06-27 67.80 68.52 63.58 134.00 0.0M
2022-06-24 66.39 66.66 63.48 134.00 0.0M
2022-06-23 62.60 64.80 62.05 134.00 0.0M
2022-06-22 61.58 63.01 60.51 134.00 0.1M
2022-06-21 61.80 66.28 61.75 134.00 0.0M
2022-06-20 134.00 134.00 134.00 134.00 0.0M
2022-06-17 61.83 62.33 57.90 134.00 0.9M
2022-06-16 57.13 59.54 55.82 134.00 0.0M
2022-06-15 61.84 61.84 58.52 134.00 0.0M
2022-06-14 56.65 61.60 56.34 134.00 0.1M
2022-06-13 56.55 57.94 52.65 134.00 0.0M
2022-06-10 62.72 63.18 59.06 134.00 0.0M
2022-06-09 61.13 61.34 57.60 134.00 0.0M
2022-06-08 61.42 64.86 60.73 134.00 0.0M
2022-06-07 54.68 60.00 54.00 134.00 0.0M
2022-06-06 55.43 57.97 53.56 134.00 0.0M
2022-06-01 50.35 52.16 48.15 134.00 0.0M
2022-05-31 51.91 52.70 41.80 134.00 0.2M
2022-05-30 134.00 134.00 134.00 134.00 0.0M
2022-05-27 45.02 46.62 42.13 134.00 0.0M
2022-05-26 39.08 41.89 39.08 134.00 0.0M
2022-05-25 38.06 38.99 37.98 134.00 0.0M
2022-05-24 38.57 39.00 36.40 134.00 0.0M
2022-05-23 40.49 40.91 38.70 134.00 0.0M
2022-05-20 43.40 44.02 39.66 134.00 0.0M
2022-05-19 40.51 42.52 39.56 134.00 0.0M
2022-05-18 38.91 41.01 38.56 134.00 0.1M
2022-05-17 41.23 42.85 39.56 134.00 0.0M
2022-05-16 38.61 39.83 37.08 134.00 0.1M
2022-05-13 35.52 37.72 35.52 134.00 0.0M
2022-05-12 33.84 35.40 31.27 134.00 0.1M
2022-05-11 36.83 37.97 35.00 134.00 0.0M
2022-05-10 36.60 36.60 34.02 134.00 0.0M
2022-05-09 36.33 37.29 34.64 134.00 0.0M
2022-05-06 40.17 40.17 37.66 134.00 0.0M
2022-05-05 43.25 43.25 39.82 134.00 0.0M
2022-05-04 42.65 43.31 41.84 134.00 0.0M
2022-05-03 43.95 45.49 43.36 134.00 0.0M
2022-04-29 44.78 45.59 42.85 134.00 0.1M
2022-04-28 37.97 38.00 36.33 134.00 0.0M
2022-04-27 36.33 38.66 36.33 134.00 0.0M
2022-04-26 35.05 36.16 34.54 134.00 0.0M
2022-04-25 33.12 36.25 32.76 134.00 0.0M
2022-04-22 35.27 37.31 35.24 134.00 0.0M
2022-04-21 37.43 37.68 34.85 134.00 0.0M
2022-04-20 38.71 39.30 37.31 134.00 0.0M
2022-04-19 39.00 39.72 37.72 134.00 0.0M
2022-04-14 43.97 44.39 40.78 134.00 0.0M
2022-04-13 41.68 45.18 40.65 134.00 0.0M
2022-04-12 42.95 43.09 41.19 134.00 0.1M
2022-04-11 41.81 44.44 41.42 134.00 0.1M
2022-04-08 42.29 44.14 41.55 134.00 0.0M
2022-04-07 44.43 44.45 41.36 134.00 0.2M
2022-04-06 45.41 45.65 43.90 134.00 0.0M
2022-04-05 48.74 48.74 46.37 134.00 0.0M
2022-04-04 46.85 49.80 44.83 134.00 0.1M
2022-04-01 44.49 45.70 41.90 134.00 0.0M
2022-03-31 42.75 42.92 40.01 134.00 0.0M
2022-03-30 43.74 46.83 43.33 134.00 0.2M
2022-03-29 44.97 46.93 44.67 134.00 0.0M
2022-03-28 45.05 45.05 41.13 134.00 0.0M
2022-03-25 42.54 44.58 42.02 134.00 0.0M
2022-03-24 47.70 47.98 44.60 134.00 0.0M
2022-03-23 47.14 55.38 46.47 134.00 0.1M
2022-03-22 42.62 49.38 42.09 134.00 0.1M
2022-03-21 45.47 45.72 38.58 134.00 0.1M
2022-03-18 39.63 45.78 39.30 134.00 0.0M
2022-03-17 40.51 41.06 36.88 134.00 0.0M
2022-03-16 37.15 42.38 35.73 134.00 0.1M
2022-03-15 25.52 29.33 23.21 134.00 0.1M
2022-03-14 28.71 30.79 25.54 134.00 0.0M
2022-03-11 37.08 37.08 32.60 134.00 0.0M
2022-03-10 39.31 39.31 35.30 134.00 0.0M
2022-03-09 41.13 43.49 40.44 134.00 0.0M
2022-03-08 38.41 41.66 37.22 134.00 0.1M
2022-03-07 39.86 41.41 37.59 134.00 0.0M
2022-03-04 44.33 44.84 40.92 134.00 0.0M
2022-03-03 50.09 50.09 45.39 134.00 0.0M
2022-03-02 50.30 50.30 48.10 134.00 0.0M
2022-03-01 51.84 54.41 51.43 134.00 0.0M
2022-02-28 51.65 52.11 50.28 134.00 0.0M
2022-02-25 52.22 52.22 49.67 134.00 0.1M
2022-02-24 49.00 50.71 47.67 134.00 0.0M
2022-02-23 55.04 55.04 52.52 134.00 0.0M
2022-02-22 53.87 56.35 53.73 134.00 0.1M
2022-02-21 134.00 134.00 134.00 134.00 0.0M
2022-02-18 56.74 57.75 54.97 134.00 0.0M
2022-02-17 60.48 62.73 60.48 134.00 0.0M
2022-02-16 62.59 62.59 60.22 134.00 0.0M
2022-02-15 60.59 60.59 59.37 134.00 0.0M
2022-02-14 58.55 59.72 57.69 134.00 0.0M
2022-02-11 62.67 63.56 60.76 134.00 0.0M
2022-02-10 60.86 65.10 60.50 134.00 0.0M
2022-02-09 60.47 64.21 59.80 134.00 0.0M
2022-02-08 54.06 59.52 54.06 134.00 0.0M
2022-02-07 55.30 56.30 53.48 134.00 0.0M
2022-02-04 55.33 56.00 54.38 134.00 0.0M
2022-02-03 56.00 56.63 55.46 134.00 0.0M
2022-02-02 59.60 59.82 57.28 134.00 1.5M
2022-02-01 59.74 60.74 58.69 134.00 0.1M
2022-01-31 53.05 59.87 53.05 134.00 0.3M
2022-01-28 51.00 52.77 49.30 134.00 0.0M
2022-01-27 54.04 54.04 50.34 134.00 0.0M
2022-01-26 60.86 60.86 55.05 134.00 0.0M
2022-01-25 59.61 61.47 59.00 134.00 0.0M
2022-01-24 59.68 60.40 58.05 134.00 0.0M
2022-01-21 65.47 66.58 62.55 134.00 0.1M
2022-01-20 64.35 71.19 64.35 134.00 0.0M
2022-01-19 62.59 66.22 62.59 134.00 0.0M
2022-01-18 58.60 63.31 58.21 134.00 0.2M
2022-01-17 134.00 134.00 134.00 134.00 0.0M
2022-01-14 58.82 61.60 58.82 134.00 0.0M
2022-01-13 58.40 59.76 57.93 134.00 0.0M
2022-01-12 62.89 63.53 60.29 134.00 0.1M
2022-01-11 57.25 61.32 57.14 134.00 0.0M
2022-01-10 56.20 57.36 54.63 134.00 0.0M
2022-01-07 53.05 58.06 53.05 134.00 0.0M
2022-01-06 49.09 53.24 47.73 134.00 0.1M
2022-01-05 49.00 51.48 48.86 134.00 0.0M
2022-01-04 54.04 54.04 49.07 134.00 0.0M