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
2023-12-29 145.03 147.08 144.70 134.00 0.0M
2023-12-28 147.20 147.51 144.74 134.00 0.0M
2023-12-27 146.14 146.14 142.65 134.00 0.0M
2023-12-22 143.90 144.50 139.64 134.00 0.0M
2023-12-21 148.18 148.18 144.53 134.00 0.0M
2023-12-20 149.00 149.00 146.71 134.00 0.0M
2023-12-19 148.07 150.62 147.31 134.00 0.0M
2023-12-18 147.40 148.88 146.18 134.00 0.0M
2023-12-15 146.67 149.58 146.39 134.00 0.0M
2023-12-14 146.21 149.16 146.21 134.00 0.0M
2023-12-13 145.30 147.58 145.30 134.00 0.0M
2023-12-12 143.20 147.22 142.46 134.00 0.0M
2023-12-11 137.67 143.80 137.38 134.00 0.0M
2023-12-08 138.01 139.25 136.22 134.00 0.0M
2023-12-07 141.99 142.30 139.19 134.00 0.0M
2023-12-06 145.70 145.70 142.14 134.00 0.0M
2023-12-05 138.75 142.89 138.36 134.00 0.0M
2023-12-04 142.86 143.37 140.04 134.00 0.0M
2023-12-01 147.44 147.44 142.47 134.00 0.0M
2023-11-30 142.40 146.59 139.86 134.00 0.0M
2023-11-29 138.72 144.78 138.72 134.00 0.0M
2023-11-28 118.20 139.92 118.00 134.00 0.1M
2023-11-27 118.70 118.80 115.83 134.00 0.0M
2023-11-24 117.33 120.27 117.33 134.00 0.0M
2023-11-23 134.00 134.00 134.00 134.00 0.0M
2023-11-22 118.70 119.01 116.15 134.00 0.0M
2023-11-21 115.89 118.95 115.50 134.00 0.0M
2023-11-20 116.50 120.07 115.67 134.00 0.0M
2023-11-17 111.80 115.16 111.50 134.00 0.0M
2023-11-16 113.35 113.87 109.00 134.00 0.0M
2023-11-15 112.54 117.01 112.46 134.00 0.0M
2023-11-14 109.95 110.36 107.10 134.00 0.0M
2023-11-13 109.43 111.50 107.41 134.00 0.0M
2023-11-10 107.82 109.41 107.13 134.00 0.0M
2023-11-09 110.56 110.56 108.46 134.00 0.0M
2023-11-08 108.65 110.60 107.68 134.00 0.0M
2023-11-07 107.13 109.92 104.88 134.00 0.0M
2023-11-06 108.38 109.41 106.42 134.00 0.0M
2023-11-03 102.00 108.04 102.00 134.00 0.0M
2023-11-02 103.46 103.71 98.31 134.00 0.0M
2023-11-01 101.67 102.81 101.16 134.00 0.0M
2023-10-31 103.14 103.78 97.99 134.00 0.0M
2023-10-30 109.06 109.60 104.97 134.00 0.0M
2023-10-27 111.01 112.65 107.80 134.00 0.0M
2023-10-26 108.31 109.86 107.29 134.00 0.0M
2023-10-25 107.29 110.06 106.32 134.00 0.0M
2023-10-24 106.66 110.96 106.59 134.00 0.0M
2023-10-23 101.90 105.03 101.64 134.00 0.0M
2023-10-20 103.02 103.81 102.31 134.00 0.0M
2023-10-19 103.53 105.25 102.42 134.00 0.0M
2023-10-18 104.12 106.32 104.12 134.00 0.0M
2023-10-17 103.80 106.11 103.20 134.00 0.0M
2023-10-16 105.65 107.41 103.95 134.00 0.0M
2023-10-13 105.02 107.59 104.94 134.00 0.0M
2023-10-12 111.40 111.46 105.69 134.00 0.0M
2023-10-11 109.85 111.64 109.03 134.00 0.0M
2023-10-10 107.37 110.35 107.37 134.00 0.0M
2023-10-09 107.67 109.05 106.01 134.00 0.0M
2023-10-06 99.55 107.43 99.25 134.00 0.0M
2023-10-05 97.75 97.83 96.66 134.00 0.0M
2023-10-04 97.75 98.38 97.16 134.00 0.0M
2023-10-03 97.51 100.23 97.37 134.00 0.0M
2023-10-02 98.22 99.71 97.94 134.00 0.0M
2023-09-29 98.28 99.47 97.85 134.00 0.0M
2023-09-28 93.89 95.93 93.89 134.00 0.0M
2023-09-27 94.37 94.72 93.59 134.00 0.0M
2023-09-26 95.42 95.46 94.43 134.00 0.0M
2023-09-25 94.40 96.49 92.63 134.00 0.1M
2023-09-22 93.84 96.32 93.81 134.00 0.0M
2023-09-21 93.81 93.81 91.21 134.00 0.0M
2023-09-20 96.80 97.35 95.37 134.00 0.0M
2023-09-19 98.72 99.40 97.55 134.00 0.0M
2023-09-18 99.46 100.33 98.71 134.00 0.1M
2023-09-15 98.47 99.84 96.99 134.00 0.0M
2023-09-14 99.18 99.92 98.37 134.00 0.0M
2023-09-13 98.00 100.33 97.94 134.00 0.0M
2023-09-12 96.73 100.00 96.00 134.00 0.0M
2023-09-11 95.90 98.33 95.86 134.00 0.0M
2023-09-08 95.74 96.24 93.81 134.00 0.0M
2023-09-07 99.50 99.50 92.88 134.00 0.0M
2023-09-06 100.85 103.48 99.34 134.00 0.0M
2023-09-05 99.41 101.83 97.34 134.00 0.0M
2023-09-04 102.16 102.16 102.16 134.00 0.0M
2023-09-01 98.97 103.39 98.97 134.00 0.1M
2023-08-31 98.25 100.57 97.86 134.00 0.2M
2023-08-30 93.51 98.39 92.00 134.00 0.0M
2023-08-29 90.41 96.40 89.50 134.00 0.1M
2023-08-25 77.98 79.82 77.61 134.00 0.0M
2023-08-24 79.28 80.98 78.55 134.00 0.0M
2023-08-23 78.32 79.64 77.64 134.00 0.0M
2023-08-22 80.18 80.18 77.00 134.00 0.0M
2023-08-21 75.79 77.92 75.79 134.00 0.0M
2023-08-18 78.54 78.80 75.88 134.00 0.0M
2023-08-17 80.53 81.96 79.81 134.00 0.0M
2023-08-16 77.97 80.08 77.43 134.00 0.0M
2023-08-15 80.67 81.45 77.76 134.00 0.0M
2023-08-14 80.97 81.35 79.62 134.00 0.0M
2023-08-11 81.50 82.19 80.48 134.00 0.0M
2023-08-10 86.79 87.84 84.00 134.00 0.0M
2023-08-09 85.11 85.20 83.19 134.00 0.0M
2023-08-08 82.34 83.54 81.91 134.00 0.0M
2023-08-07 87.53 87.53 83.98 134.00 0.0M
2023-08-04 89.66 90.39 88.15 134.00 0.0M
2023-08-03 86.97 89.54 86.97 134.00 0.0M
2023-08-02 87.14 87.74 83.15 134.00 0.1M
2023-08-01 86.52 92.74 86.52 134.00 0.0M
2023-07-31 89.08 90.77 87.54 134.00 0.0M
2023-07-28 88.04 89.14 87.66 134.00 0.0M
2023-07-27 85.18 86.38 82.66 134.00 0.0M
2023-07-26 83.20 85.40 83.20 134.00 0.0M
2023-07-25 82.00 83.19 81.24 134.00 0.0M
2023-07-24 75.52 80.42 74.69 134.00 0.0M
2023-07-21 76.18 77.09 75.84 134.00 0.1M
2023-07-20 74.90 76.50 74.46 134.00 0.0M
2023-07-19 78.11 79.48 75.33 134.00 0.0M
2023-07-18 77.04 77.37 74.88 134.00 0.0M
2023-07-17 77.14 78.53 75.65 134.00 0.0M
2023-07-14 79.44 79.44 77.62 134.00 0.0M
2023-07-13 77.94 80.69 76.65 134.00 0.0M
2023-07-12 74.00 75.68 72.76 134.00 0.0M
2023-07-11 71.50 72.66 70.34 134.00 0.0M
2023-07-10 69.72 71.10 69.18 134.00 0.0M
2023-07-07 68.70 70.61 68.30 134.00 0.0M
2023-07-06 71.54 71.54 67.67 134.00 0.0M
2023-07-05 71.03 71.68 70.25 134.00 0.0M
2023-07-04 134.00 134.00 134.00 134.00 0.0M
2023-07-03 72.02 72.98 71.30 134.00 0.0M
2023-06-30 68.73 70.00 68.73 134.00 0.0M
2023-06-29 67.99 68.52 66.47 134.00 0.0M
2023-06-28 70.49 71.00 69.38 134.00 0.0M
2023-06-27 71.57 73.44 71.49 134.00 0.0M
2023-06-26 70.38 71.00 69.30 134.00 0.0M
2023-06-23 70.93 71.20 68.67 134.00 0.0M
2023-06-22 72.68 74.20 71.91 134.00 0.0M
2023-06-21 72.94 75.34 72.76 134.00 0.0M
2023-06-20 75.55 75.99 73.41 134.00 0.0M
2023-06-19 134.00 134.00 134.00 134.00 0.0M
2023-06-16 81.60 81.72 77.30 134.00 0.0M
2023-06-15 81.75 83.20 80.52 134.00 0.0M
2023-06-14 77.12 78.36 76.22 134.00 0.0M
2023-06-13 78.63 80.00 77.10 134.00 0.0M
2023-06-12 75.59 77.66 75.58 134.00 0.0M
2023-06-09 75.64 77.82 75.03 134.00 0.0M
2023-06-08 73.00 77.21 73.00 134.00 0.0M
2023-06-07 71.67 73.67 71.03 134.00 0.0M
2023-06-06 68.26 72.91 67.57 134.00 0.0M
2023-06-05 68.90 69.12 66.69 134.00 0.0M
2023-06-02 70.93 71.93 69.59 134.00 0.0M
2023-06-01 64.00 70.58 63.86 134.00 0.0M
2023-05-31 65.69 65.79 62.60 134.00 0.0M
2023-05-30 71.40 71.97 66.85 134.00 0.0M
2023-05-26 68.42 71.43 66.87 134.00 0.0M
2023-05-25 61.03 61.69 60.18 134.00 0.0M
2023-05-24 62.54 62.54 60.00 134.00 0.0M
2023-05-23 60.94 63.14 60.94 134.00 0.0M
2023-05-22 62.17 63.89 62.17 134.00 0.0M
2023-05-19 60.73 61.54 60.09 134.00 0.0M
2023-05-18 66.10 66.10 61.14 134.00 0.1M
2023-05-17 64.46 66.33 63.90 134.00 0.0M
2023-05-16 66.59 66.59 64.73 134.00 0.0M
2023-05-15 65.30 66.20 64.11 134.00 0.0M
2023-05-12 63.96 64.26 62.83 134.00 0.0M
2023-05-11 61.00 65.57 60.78 134.00 0.0M
2023-05-10 60.25 61.58 60.08 134.00 0.0M
2023-05-09 59.75 61.42 59.75 134.00 0.0M
2023-05-05 63.71 63.98 63.16 134.00 0.0M
2023-05-04 63.95 65.37 63.87 134.00 0.0M
2023-05-03 63.47 64.28 62.78 134.00 0.0M
2023-05-02 67.34 67.34 63.72 134.00 0.0M
2023-04-28 65.40 68.77 65.40 134.00 0.2M
2023-04-27 65.98 66.61 65.40 134.00 0.0M
2023-04-26 66.30 66.41 64.75 134.00 0.0M
2023-04-25 64.43 65.14 63.61 134.00 0.0M
2023-04-24 68.61 68.61 65.47 134.00 0.0M
2023-04-21 68.61 69.20 68.22 134.00 0.0M
2023-04-20 69.97 70.21 69.18 134.00 0.0M
2023-04-19 68.50 69.79 68.50 134.00 0.0M
2023-04-18 69.80 71.84 69.80 134.00 0.0M
2023-04-17 69.19 69.19 68.51 134.00 0.0M
2023-04-14 68.32 68.74 67.73 134.00 0.0M
2023-04-13 68.14 69.33 67.89 134.00 0.0M
2023-04-12 69.16 69.42 66.80 134.00 0.0M
2023-04-11 72.28 72.28 70.84 134.00 0.0M
2023-04-06 71.81 72.42 71.29 134.00 0.0M
2023-04-05 72.67 72.67 71.88 134.00 0.0M
2023-04-04 74.27 74.48 72.83 134.00 0.0M
2023-04-03 74.25 74.56 72.18 134.00 0.0M
2023-03-31 73.98 75.91 73.76 134.00 0.1M
2023-03-30 74.06 78.43 73.52 134.00 0.1M
2023-03-29 71.80 73.09 71.35 134.00 0.0M
2023-03-28 73.12 73.39 70.21 134.00 0.1M
2023-03-27 72.08 72.56 70.64 134.00 0.0M
2023-03-24 75.08 75.94 72.72 134.00 0.0M
2023-03-23 78.70 80.71 76.47 134.00 0.0M
2023-03-22 79.50 80.83 75.09 134.00 0.0M
2023-03-21 80.80 81.14 77.86 134.00 0.0M
2023-03-20 91.94 91.94 75.03 134.00 0.1M
2023-03-17 94.36 94.57 90.22 134.00 0.0M
2023-03-16 91.91 95.23 91.82 134.00 0.0M
2023-03-15 91.84 94.11 90.63 134.00 1.7M
2023-03-14 92.05 92.61 89.92 134.00 0.0M
2023-03-13 85.17 91.61 85.06 134.00 0.0M
2023-03-10 84.31 86.83 83.91 134.00 0.0M
2023-03-09 91.01 91.17 85.85 134.00 0.0M
2023-03-08 92.27 93.63 91.93 134.00 0.0M
2023-03-07 93.48 94.18 93.29 134.00 0.0M
2023-03-06 94.56 96.14 93.14 134.00 0.0M
2023-03-03 96.21 97.45 94.72 134.00 0.0M
2023-03-02 90.54 95.34 90.00 134.00 0.0M
2023-03-01 87.73 93.31 87.73 134.00 0.0M
2023-02-28 86.46 89.96 86.46 134.00 0.0M
2023-02-27 85.65 86.35 84.72 134.00 0.0M
2023-02-24 83.47 85.76 83.04 134.00 0.0M
2023-02-23 86.97 88.50 85.69 134.00 0.0M
2023-02-22 84.90 85.14 81.88 134.00 0.0M
2023-02-21 86.11 87.65 83.88 134.00 0.0M
2023-02-20 134.00 134.00 134.00 134.00 0.0M
2023-02-17 94.53 95.03 92.27 134.00 0.0M
2023-02-16 95.72 97.18 94.79 134.00 0.0M
2023-02-15 93.74 94.18 92.67 134.00 0.0M
2023-02-14 94.23 95.76 93.10 134.00 0.0M
2023-02-13 95.05 97.43 91.96 134.00 0.0M
2023-02-10 90.55 92.55 90.55 134.00 0.0M
2023-02-09 95.89 96.18 94.62 134.00 0.0M
2023-02-08 93.00 93.17 91.58 134.00 0.0M
2023-02-07 95.98 96.52 93.00 134.00 0.0M
2023-02-06 92.07 94.03 90.15 134.00 0.0M
2023-02-03 98.50 99.39 95.46 134.00 0.0M
2023-02-02 102.80 102.80 97.52 134.00 0.0M
2023-02-01 102.42 104.75 101.22 134.00 0.0M
2023-01-31 95.92 101.03 95.92 134.00 0.0M
2023-01-30 99.61 99.61 95.95 134.00 0.0M
2023-01-27 105.37 105.61 102.96 134.00 0.0M
2023-01-26 96.49 103.96 96.49 134.00 0.0M
2023-01-25 95.51 96.55 94.39 134.00 0.0M
2023-01-24 94.02 96.18 94.02 134.00 0.0M
2023-01-23 93.49 96.76 93.49 134.00 0.0M
2023-01-20 92.20 93.43 91.20 134.00 0.0M
2023-01-19 91.72 92.79 90.96 134.00 0.0M
2023-01-18 96.60 97.55 89.48 134.00 0.0M
2023-01-17 94.42 94.55 92.99 134.00 0.0M
2023-01-16 134.00 134.00 134.00 134.00 0.0M
2023-01-13 94.32 98.79 94.32 134.00 0.0M
2023-01-12 93.80 94.35 91.98 134.00 0.0M
2023-01-11 93.80 93.93 92.73 134.00 0.0M
2023-01-10 96.82 96.99 93.44 134.00 0.0M
2023-01-09 99.15 99.31 95.66 134.00 0.0M
2023-01-06 93.40 96.22 93.30 134.00 0.0M
2023-01-05 90.05 96.59 89.95 134.00 0.0M
2023-01-04 89.09 92.77 88.88 134.00 0.0M
2023-01-03 85.51 89.03 84.44 134.00 0.0M