虎牙

HUYA
🏛️ 德国 →
2.80
最后更新: 2025-09-29
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 4.81 4.91 4.67 4.69 0.0M
2021-12-29 4.98 5.03 4.64 4.72 0.0M
2021-12-28 4.91 5.17 4.86 5.00 0.0M
2021-12-27 5.26 5.36 5.05 5.05 0.0M
2021-12-23 5.22 5.32 5.14 5.32 0.0M
2021-12-22 5.46 5.53 5.26 5.26 0.0M
2021-12-21 5.29 5.65 5.12 5.65 0.0M
2021-12-20 5.60 5.60 5.07 5.17 0.0M
2021-12-17 5.22 5.51 5.07 5.51 0.0M
2021-12-16 5.26 5.56 5.26 5.43 0.0M
2021-12-15 5.20 5.34 5.08 5.29 0.0M
2021-12-14 5.48 5.65 5.48 5.65 0.0M
2021-12-13 5.82 5.82 5.53 5.53 0.0M
2021-12-10 5.56 5.65 5.55 5.65 0.0M
2021-12-09 6.08 6.08 5.73 5.73 0.0M
2021-12-08 5.77 6.08 5.73 6.08 0.0M
2021-12-07 5.31 5.89 5.31 5.80 0.0M
2021-12-06 4.71 5.38 4.71 5.38 0.0M
2021-12-03 5.68 5.70 4.64 4.88 0.0M
2021-12-02 6.18 6.18 5.48 5.56 0.0M
2021-12-01 6.37 6.59 6.11 6.11 0.0M
2021-11-30 5.80 6.33 5.70 6.33 0.0M
2021-11-29 6.01 6.09 5.67 5.87 0.0M
2021-11-26 6.03 6.03 5.79 5.96 0.0M
2021-11-25 6.09 6.09 6.08 6.09 0.0M
2021-11-24 6.15 6.28 6.13 6.15 0.0M
2021-11-23 6.16 6.38 6.08 6.25 0.0M
2021-11-22 6.42 6.44 6.11 6.33 0.0M
2021-11-19 6.45 6.64 6.45 6.57 0.0M
2021-11-18 6.80 6.95 6.44 6.47 0.0M
2021-11-17 7.24 7.28 6.85 6.86 0.0M
2021-11-16 7.05 7.22 7.05 7.17 0.0M
2021-11-15 7.53 7.69 7.17 7.17 0.0M
2021-11-12 7.41 7.53 7.10 7.53 0.0M
2021-11-11 7.17 7.36 6.97 7.29 0.0M
2021-11-10 6.68 7.17 6.52 6.92 0.0M
2021-11-09 6.16 7.17 6.16 6.62 0.0M
2021-11-08 6.08 6.37 6.08 6.33 0.0M
2021-11-05 6.11 6.35 6.11 6.21 0.0M
2021-11-04 6.56 6.69 6.27 6.35 0.0M
2021-11-03 6.50 6.50 6.40 6.49 0.0M
2021-11-02 6.59 6.59 6.30 6.38 0.0M
2021-11-01 6.28 6.76 6.09 6.64 0.0M
2021-10-29 6.49 6.49 6.13 6.15 0.0M
2021-10-28 6.37 6.40 6.27 6.33 0.0M
2021-10-27 6.54 6.62 6.40 6.45 0.0M
2021-10-26 6.86 6.90 6.44 6.50 0.0M
2021-10-25 6.78 6.93 6.78 6.85 0.0M
2021-10-22 6.90 7.17 6.90 7.04 0.0M
2021-10-21 6.97 7.16 6.97 7.09 0.0M
2021-10-20 7.22 7.48 7.12 7.12 0.0M
2021-10-19 6.50 7.07 6.50 7.07 0.0M
2021-10-18 6.52 6.80 6.47 6.62 0.0M
2021-10-15 6.61 6.83 6.59 6.66 0.0M
2021-10-14 6.85 6.85 6.64 6.68 0.0M
2021-10-13 6.59 7.10 6.45 6.95 0.0M
2021-10-12 6.93 7.10 6.81 6.97 0.0M
2021-10-11 7.14 7.34 7.10 7.17 0.0M
2021-10-08 6.85 7.10 6.57 7.07 0.0M
2021-10-07 6.25 6.80 6.03 6.80 0.0M
2021-10-06 5.63 6.11 5.58 6.11 0.0M
2021-10-05 5.58 5.85 5.58 5.80 0.0M
2021-10-04 5.87 5.89 5.51 5.61 0.0M
2021-10-01 5.96 6.06 5.84 5.96 0.0M
2021-09-30 6.03 6.03 5.87 6.01 0.0M
2021-09-29 5.91 6.09 5.87 5.94 0.0M
2021-09-28 6.04 6.21 5.96 6.01 0.0M
2021-09-27 6.23 6.27 5.91 6.16 0.0M
2021-09-24 6.18 6.21 5.99 6.08 0.0M
2021-09-23 6.57 6.62 6.16 6.23 0.0M
2021-09-22 6.30 6.49 6.30 6.44 0.0M
2021-09-21 6.27 6.66 6.21 6.33 0.0M
2021-09-20 6.57 6.57 6.30 6.30 0.0M
2021-09-17 6.64 6.80 6.62 6.76 0.0M
2021-09-16 6.62 6.81 6.56 6.71 0.0M
2021-09-15 6.78 6.83 6.54 6.64 0.0M
2021-09-14 7.16 7.28 6.78 6.81 0.0M
2021-09-13 7.48 7.48 6.97 7.29 0.0M
2021-09-10 7.05 7.39 7.05 7.28 0.0M
2021-09-09 7.31 7.48 7.02 7.09 0.0M
2021-09-08 8.11 8.40 7.70 7.74 0.0M
2021-09-07 8.25 8.40 8.10 8.40 0.0M
2021-09-06 8.27 8.27 8.10 8.27 0.0M
2021-09-03 7.91 8.27 7.79 7.99 0.0M
2021-09-02 8.35 8.56 8.03 8.03 0.0M
2021-09-01 7.98 8.32 7.60 8.11 0.0M
2021-08-31 7.38 7.86 6.86 7.84 0.0M
2021-08-30 7.41 7.69 6.88 7.16 0.0M
2021-08-27 8.01 8.01 7.58 7.67 0.0M
2021-08-26 7.72 7.99 7.72 7.81 0.0M
2021-08-25 8.15 8.29 7.58 7.86 0.0M
2021-08-24 7.39 8.06 7.21 7.87 0.0M
2021-08-23 7.43 7.53 7.07 7.29 0.0M
2021-08-20 6.93 7.45 6.76 7.38 0.0M
2021-08-19 7.07 7.09 6.61 6.93 0.0M
2021-08-18 7.07 7.33 6.59 7.09 0.0M
2021-08-17 7.22 7.22 6.44 6.97 0.0M
2021-08-16 7.19 7.43 6.90 6.98 0.0M
2021-08-13 7.29 7.58 7.29 7.36 0.0M
2021-08-12 8.03 8.03 7.45 7.57 0.0M
2021-08-11 7.98 8.30 7.84 7.84 0.0M
2021-08-10 8.06 8.69 7.98 8.10 0.0M
2021-08-09 7.86 8.56 7.86 8.35 0.0M
2021-08-06 8.56 8.69 7.87 7.87 0.0M
2021-08-05 8.99 8.99 8.34 8.35 0.0M
2021-08-04 8.40 8.90 8.40 8.60 0.0M
2021-08-03 8.99 8.99 8.37 8.60 0.0M
2021-08-02 9.46 9.59 9.12 9.50 0.0M
2021-07-30 8.77 9.29 8.77 9.16 0.0M
2021-07-29 8.99 9.63 8.99 9.24 0.0M
2021-07-28 8.56 9.59 8.56 9.33 0.0M
2021-07-27 9.33 9.50 8.49 8.64 0.0M
2021-07-26 9.41 9.97 8.46 9.54 0.0M
2021-07-23 10.57 10.57 9.50 9.76 0.0M
2021-07-22 10.31 10.83 10.23 10.31 0.0M
2021-07-21 10.57 10.74 10.14 10.53 0.0M
2021-07-20 10.48 10.53 10.10 10.40 0.0M
2021-07-19 10.87 11.13 10.40 10.48 0.0M
2021-07-16 11.21 11.51 11.04 11.04 0.0M
2021-07-15 11.55 11.73 11.04 11.43 0.0M
2021-07-14 11.47 11.64 11.04 11.26 0.0M
2021-07-13 10.70 11.51 10.57 11.51 0.0M
2021-07-12 11.13 11.55 10.53 10.78 0.0M
2021-07-09 11.08 11.08 10.61 10.78 0.0M
2021-07-08 10.96 11.43 10.48 10.96 0.0M
2021-07-07 11.60 11.77 11.21 11.26 0.0M
2021-07-06 11.68 11.90 11.38 11.85 0.0M
2021-07-05 11.81 11.90 11.38 11.38 0.0M
2021-07-02 12.24 12.37 11.94 12.03 0.0M
2021-07-01 12.80 12.80 12.28 12.54 0.0M
2021-06-30 12.54 12.75 12.45 12.67 0.0M
2021-06-29 12.62 12.80 12.37 12.58 0.0M
2021-06-28 12.67 12.80 12.32 12.54 0.0M
2021-06-25 12.67 12.88 12.28 12.28 0.0M
2021-06-24 12.28 12.80 12.07 12.45 0.0M
2021-06-23 11.47 12.28 11.47 12.11 0.0M
2021-06-22 11.68 12.07 11.43 11.68 0.0M
2021-06-21 12.28 12.50 11.68 11.73 0.0M
2021-06-18 12.45 12.54 12.03 12.24 0.0M
2021-06-17 12.11 12.32 11.47 12.28 0.0M
2021-06-16 11.73 11.94 11.60 11.81 0.0M
2021-06-15 12.07 12.11 11.38 11.47 0.0M
2021-06-14 11.60 12.03 11.43 11.85 0.0M
2021-06-11 11.13 11.77 11.13 11.38 0.0M
2021-06-10 11.64 11.77 11.17 11.21 0.0M
2021-06-09 11.81 12.50 11.30 11.30 0.0M
2021-06-08 10.66 11.55 10.31 11.51 0.0M
2021-06-07 10.96 11.08 10.31 10.40 0.0M
2021-06-04 10.83 10.96 10.31 10.40 0.0M
2021-06-03 10.91 10.91 10.53 10.57 0.0M
2021-06-02 11.00 11.26 10.53 10.57 0.0M
2021-06-01 10.83 11.17 10.74 11.13 0.0M
2021-05-31 10.53 10.96 10.48 10.83 0.0M
2021-05-28 10.87 11.00 10.53 10.74 0.0M
2021-05-27 10.40 10.66 10.19 10.48 0.0M
2021-05-26 10.53 10.53 10.10 10.31 0.0M
2021-05-25 10.27 10.57 9.97 10.27 0.0M
2021-05-24 10.31 10.66 9.97 10.27 0.0M
2021-05-21 10.66 11.00 10.40 10.44 0.0M
2021-05-20 10.96 11.04 10.70 10.78 0.0M
2021-05-19 10.78 10.78 10.36 10.57 0.0M
2021-05-18 11.21 11.26 10.48 10.70 0.0M
2021-05-17 11.21 11.47 10.70 11.00 0.0M
2021-05-14 10.96 11.17 10.66 11.13 0.0M
2021-05-13 11.08 11.30 10.48 10.53 0.0M
2021-05-12 11.55 11.85 10.78 10.96 0.0M
2021-05-11 11.00 11.43 10.01 11.30 0.0M
2021-05-10 11.98 12.15 10.83 10.87 0.0M
2021-05-07 11.94 12.15 11.51 11.64 0.0M
2021-05-06 11.60 11.94 11.34 11.94 0.0M
2021-05-05 12.11 12.45 11.60 11.60 0.0M
2021-05-04 12.41 12.84 11.77 12.03 0.0M
2021-05-03 12.84 12.92 12.03 12.03 0.0M
2021-04-30 12.97 12.97 12.41 12.58 0.0M
2021-04-29 13.82 13.82 12.75 12.84 0.0M
2021-04-28 13.48 13.69 13.14 13.44 0.0M
2021-04-27 13.57 13.99 13.18 13.27 0.0M
2021-04-26 13.35 13.52 12.88 13.35 0.0M
2021-04-23 12.62 13.05 12.62 13.05 0.0M
2021-04-22 12.45 13.10 12.45 12.75 0.0M
2021-04-21 12.28 13.01 12.28 12.75 0.0M
2021-04-20 12.62 13.18 12.54 12.54 0.0M
2021-04-19 13.31 13.48 12.71 12.84 0.0M
2021-04-16 12.88 13.18 12.45 12.97 0.0M
2021-04-15 13.14 13.31 12.62 12.67 0.0M
2021-04-14 13.18 13.48 12.84 12.92 0.0M
2021-04-13 13.01 13.39 12.67 13.05 0.0M
2021-04-12 13.69 13.69 12.67 12.80 0.0M
2021-04-09 13.69 13.74 13.14 13.31 0.0M
2021-04-08 13.31 13.78 13.22 13.52 0.0M
2021-04-07 14.29 14.38 13.10 13.35 0.0M
2021-04-06 14.17 14.51 13.61 13.95 0.0M
2021-04-01 14.68 14.94 14.17 14.25 0.0M
2021-03-31 14.42 14.76 14.21 14.38 0.0M
2021-03-30 14.72 14.72 14.17 14.29 0.0M
2021-03-29 15.28 15.66 14.21 14.64 0.0M
2021-03-26 15.62 16.13 14.08 15.02 0.0M
2021-03-25 15.62 15.88 14.72 15.58 0.0M
2021-03-24 16.26 16.69 15.15 15.32 0.0M
2021-03-23 17.89 17.89 15.92 16.26 0.0M
2021-03-22 18.40 18.40 17.97 18.23 0.0M
2021-03-19 17.03 17.89 17.03 17.89 0.0M
2021-03-18 18.66 18.66 17.08 17.12 0.0M
2021-03-17 19.00 19.34 17.72 18.32 0.0M
2021-03-16 18.57 19.34 18.32 18.66 0.0M
2021-03-15 19.51 19.60 18.23 18.49 0.0M
2021-03-12 18.74 19.00 17.97 18.74 0.0M
2021-03-11 17.97 19.09 17.97 18.83 0.0M
2021-03-10 18.92 19.26 17.89 18.06 0.0M
2021-03-09 17.80 19.00 17.80 19.00 0.0M
2021-03-08 18.83 18.83 17.37 17.37 0.0M
2021-03-05 18.23 18.83 16.95 18.40 0.0M
2021-03-04 18.40 18.74 17.46 18.74 0.0M
2021-03-03 19.34 20.11 18.49 18.49 0.0M
2021-03-02 19.77 20.37 19.34 19.60 0.0M
2021-03-01 19.17 20.03 18.74 19.60 0.0M
2021-02-26 18.49 20.11 17.89 19.00 0.0M
2021-02-25 20.46 20.71 19.26 19.51 0.0M
2021-02-24 20.03 20.37 19.51 20.37 0.0M
2021-02-23 20.20 20.20 17.37 20.11 0.0M
2021-02-22 22.00 22.68 19.77 19.94 0.0M
2021-02-19 20.71 22.34 20.54 21.57 0.0M
2021-02-18 22.60 22.60 20.46 21.06 0.0M
2021-02-17 23.71 24.05 21.14 22.34 0.0M
2021-02-16 24.22 25.59 23.62 23.71 0.0M
2021-02-15 24.22 24.65 23.79 24.31 0.0M
2021-02-12 23.11 24.56 21.48 23.88 0.0M
2021-02-11 19.77 24.31 19.34 23.37 0.0M
2021-02-10 17.63 20.37 17.46 19.69 0.0M
2021-02-09 17.46 17.97 16.82 17.55 0.0M
2021-02-08 19.60 19.69 16.95 17.37 0.0M
2021-02-05 19.09 19.86 18.06 19.09 0.0M
2021-02-04 18.14 19.86 18.14 18.74 0.0M
2021-02-03 18.23 18.23 17.80 18.14 0.0M
2021-02-02 18.66 18.83 17.72 17.89 0.0M
2021-02-01 18.40 18.74 17.97 18.49 0.0M
2021-01-29 18.23 18.66 17.29 18.14 0.0M
2021-01-28 17.97 18.57 16.60 18.23 0.0M
2021-01-27 19.09 19.34 17.72 18.23 0.0M
2021-01-26 17.80 18.83 17.63 18.57 0.0M
2021-01-25 17.55 18.14 16.99 17.46 0.0M
2021-01-22 16.69 17.12 16.18 16.82 0.0M
2021-01-21 16.69 16.86 16.22 16.69 0.0M
2021-01-20 16.22 16.90 16.01 16.48 0.0M
2021-01-19 16.09 16.52 15.62 16.26 0.0M
2021-01-18 15.41 16.05 15.41 15.96 0.0M
2021-01-15 15.92 16.35 15.32 15.36 0.0M
2021-01-14 15.79 15.96 15.23 15.96 0.0M
2021-01-13 14.94 15.92 14.64 15.41 0.0M
2021-01-12 14.94 14.98 14.38 14.55 0.0M
2021-01-11 15.11 15.36 14.25 14.72 0.0M
2021-01-08 14.42 15.19 14.42 14.76 0.0M
2021-01-07 14.55 14.72 14.12 14.68 0.0M
2021-01-06 15.06 15.15 14.29 14.29 0.0M
2021-01-05 14.55 15.02 14.08 15.02 0.0M
2021-01-04 14.21 14.59 13.74 14.46 0.0M