Eli Lilly and Co BDR

LILY34
🏛️ 巴西 →
148.90
最后更新: 2025-10-03
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
2023-12-28 93.52 94.10 92.99 92.99 0.0M
2023-12-27 91.47 93.43 91.47 93.16 0.0M
2023-12-26 91.97 91.97 90.66 91.29 0.0M
2023-12-22 93.14 93.14 91.47 91.73 0.0M
2023-12-21 93.00 93.00 92.07 92.29 0.0M
2023-12-20 93.79 93.86 92.81 93.26 0.0M
2023-12-19 93.57 94.53 93.34 93.44 0.0M
2023-12-18 93.75 95.31 93.43 94.24 0.0M
2023-12-15 94.06 94.06 92.27 93.75 0.0M
2023-12-14 98.86 98.86 92.68 93.11 0.0M
2023-12-13 96.45 98.84 96.14 97.74 0.0M
2023-12-12 95.72 96.16 95.35 95.55 0.0M
2023-12-11 97.75 99.04 93.27 95.72 0.0M
2023-12-08 95.65 97.74 95.45 97.74 0.0M
2023-12-07 95.16 96.05 94.34 95.66 0.0M
2023-12-06 96.65 96.65 95.20 96.26 0.0M
2023-12-05 96.15 96.76 95.06 96.15 0.0M
2023-12-04 95.26 96.06 93.77 96.06 0.0M
2023-12-01 96.95 98.30 93.94 93.94 0.0M
2023-11-30 97.44 97.53 96.01 96.21 0.0M
2023-11-29 95.96 96.54 94.46 96.15 0.0M
2023-11-28 96.41 96.65 95.16 95.35 0.0M
2023-11-27 97.64 97.66 96.35 96.46 0.0M
2023-11-24 96.96 98.03 96.95 97.64 0.0M
2023-11-23 94.97 98.20 94.97 97.54 0.0M
2023-11-22 97.54 97.54 95.55 96.65 0.0M
2023-11-21 96.51 97.19 95.55 96.51 0.0M
2023-11-20 95.45 97.44 95.26 96.45 0.0M
2023-11-17 96.75 96.75 95.36 96.45 0.0M
2023-11-16 95.65 95.75 93.92 94.97 0.0M
2023-11-14 97.92 99.54 94.56 99.54 0.0M
2023-11-13 93.42 99.04 92.64 96.11 0.0M
2023-11-10 95.92 99.29 92.83 93.04 0.0M
2023-11-09 101.53 101.53 95.27 95.76 0.0M
2023-11-08 98.40 101.58 95.82 101.54 0.0M
2023-11-07 98.40 98.40 95.22 97.46 0.0M
2023-11-06 92.93 98.40 92.76 98.40 0.0M
2023-11-03 94.34 94.81 92.05 92.34 0.0M
2023-11-01 92.64 92.64 91.13 91.43 0.0M
2023-10-31 96.71 96.71 91.77 92.64 0.0M
2023-10-30 94.82 94.83 93.31 94.28 0.0M
2023-10-27 92.42 93.33 91.96 93.33 0.0M
2023-10-26 96.43 96.43 93.74 94.03 0.0M
2023-10-25 99.97 99.97 97.21 97.21 0.0M
2023-10-24 97.41 98.38 96.22 98.38 0.0M
2023-10-23 97.61 97.62 96.12 96.12 0.0M
2023-10-20 98.30 99.45 96.97 97.61 0.0M
2023-10-19 103.20 103.20 97.22 98.75 0.0M
2023-10-18 99.46 103.27 99.46 101.21 0.0M
2023-10-17 104.86 104.86 100.29 101.28 0.0M
2023-10-16 104.36 104.36 102.39 102.81 0.0M
2023-10-13 101.39 104.66 101.38 102.97 0.0M
2023-10-11 99.40 101.78 97.84 101.38 0.0M
2023-10-10 96.41 98.70 96.41 97.06 0.0M
2023-10-09 96.77 99.20 96.50 96.70 0.0M
2023-10-06 94.33 96.97 94.29 96.78 0.0M
2023-10-05 92.09 93.38 91.60 93.29 0.0M
2023-10-04 91.17 91.17 89.96 90.57 0.0M
2023-10-03 91.82 91.82 87.97 89.77 0.0M
2023-10-02 89.99 90.50 88.38 90.03 0.0M
2023-09-29 90.71 90.71 88.29 89.28 0.0M
2023-09-28 91.80 91.86 90.27 90.57 0.0M
2023-09-27 91.69 92.05 91.07 91.41 0.0M
2023-09-26 91.91 91.91 90.53 90.63 0.0M
2023-09-25 90.26 91.07 89.74 90.89 0.0M
2023-09-22 89.28 90.71 89.28 90.00 0.0M
2023-09-21 92.24 92.40 88.56 89.46 0.0M
2023-09-20 94.71 94.71 91.51 92.24 0.0M
2023-09-19 92.15 93.21 92.05 92.86 0.0M
2023-09-18 93.28 93.28 91.20 91.51 0.0M
2023-09-15 95.63 96.12 93.23 93.23 0.0M
2023-09-14 97.02 97.61 95.63 95.63 0.1M
2023-09-13 97.91 98.10 96.33 97.58 0.0M
2023-09-12 99.01 99.01 96.71 98.40 0.0M
2023-09-11 98.96 98.96 95.88 97.30 0.0M
2023-09-09 97.60 97.60 97.60 97.60 0.0M
2023-09-08 95.19 97.11 94.81 97.01 0.0M
2023-09-06 92.64 92.86 91.14 92.72 0.0M
2023-09-05 92.10 92.83 91.52 92.64 0.0M
2023-09-04 91.35 92.10 89.42 92.10 0.0M
2023-09-02 92.15 92.15 92.15 92.15 0.0M
2023-09-01 91.26 91.60 88.38 90.47 0.0M
2023-08-31 88.92 91.25 88.92 91.25 0.0M
2023-08-30 89.46 89.47 87.85 88.87 0.0M
2023-08-29 89.56 89.65 88.46 89.46 0.1M
2023-08-28 89.28 90.53 89.28 89.64 0.0M
2023-08-25 88.97 89.81 88.38 89.12 0.0M
2023-08-24 91.43 91.43 88.59 88.97 0.1M
2023-08-23 92.16 92.16 88.56 89.64 0.0M
2023-08-22 89.81 91.33 89.64 91.07 0.0M
2023-08-21 89.98 91.25 89.98 89.99 0.0M
2023-08-18 89.10 90.44 88.75 89.98 0.0M
2023-08-17 90.52 90.71 88.93 88.93 0.0M
2023-08-16 88.74 91.10 88.74 90.18 0.0M
2023-08-15 89.99 90.71 88.56 90.71 0.0M
2023-08-14 87.80 89.56 86.51 89.15 0.0M
2023-08-11 83.18 88.22 83.18 87.80 0.0M
2023-08-10 84.36 85.08 83.57 84.53 0.0M
2023-08-09 84.36 86.41 84.11 85.45 0.0M
2023-08-08 76.04 87.84 76.04 84.11 0.0M
2023-08-07 73.54 73.99 73.20 73.47 0.0M
2023-08-04 73.10 73.10 71.61 72.06 0.0M
2023-08-03 72.39 73.41 72.39 72.55 0.0M
2023-08-02 72.12 73.55 71.67 71.67 0.0M
2023-08-01 71.98 72.24 71.26 71.26 0.0M
2023-07-31 71.42 71.70 70.86 71.01 0.0M
2023-07-28 71.84 72.12 70.60 72.12 0.0M
2023-07-27 70.86 71.75 70.45 71.35 0.0M
2023-07-26 71.84 71.84 70.25 70.72 0.0M
2023-07-25 71.84 72.39 71.28 71.70 0.0M
2023-07-24 73.40 73.40 71.61 71.72 0.0M
2023-07-21 72.95 73.74 72.95 73.40 0.0M
2023-07-20 72.55 73.99 72.49 73.59 0.1M
2023-07-19 71.85 72.12 71.15 71.98 0.0M
2023-07-18 72.26 72.26 71.27 71.85 0.0M
2023-07-17 72.39 72.53 70.84 71.27 0.0M
2023-07-14 69.61 71.74 69.24 71.50 0.1M
2023-07-13 70.73 70.73 68.94 69.24 0.0M
2023-07-12 70.45 70.87 69.89 70.25 0.0M
2023-07-11 72.82 72.84 70.28 70.28 0.0M
2023-07-10 73.15 73.15 72.48 72.82 0.0M
2023-07-07 74.88 74.93 72.64 73.25 0.0M
2023-07-06 74.58 76.36 74.58 75.78 0.0M
2023-07-05 74.59 75.18 73.69 74.58 0.0M
2023-07-04 74.44 77.75 73.64 74.66 0.0M
2023-07-03 75.48 75.48 72.55 74.44 0.0M
2023-06-30 73.99 74.87 73.99 74.44 0.0M
2023-06-29 74.59 74.88 73.70 74.51 0.0M
2023-06-28 74.91 75.78 73.24 73.63 0.0M
2023-06-27 72.53 73.80 71.97 73.77 0.0M
2023-06-26 72.64 72.70 71.20 71.33 0.0M
2023-06-23 72.06 72.77 71.76 72.64 0.0M
2023-06-22 72.23 72.85 72.16 72.25 0.0M
2023-06-21 72.20 72.80 71.28 71.42 0.0M
2023-06-20 70.91 72.22 70.86 71.59 0.0M
2023-06-19 71.71 71.71 70.92 71.21 0.0M
2023-06-16 72.65 73.52 71.46 71.62 0.0M
2023-06-15 72.88 72.88 71.77 72.11 0.0M
2023-06-14 71.70 71.95 71.15 71.28 0.0M
2023-06-13 71.42 71.84 71.42 71.42 0.0M
2023-06-12 72.65 72.65 71.09 71.42 0.0M
2023-06-09 72.35 72.35 71.82 71.84 0.0M
2023-06-07 71.71 72.26 70.86 71.02 0.0M
2023-06-06 72.85 72.85 71.31 71.71 0.0M
2023-06-05 72.06 72.87 71.91 72.33 0.0M
2023-06-02 72.20 72.69 71.90 72.55 0.0M
2023-06-01 72.01 72.39 71.85 72.12 0.0M
2023-05-31 71.70 72.25 71.55 71.99 0.0M
2023-05-30 70.86 71.55 70.73 71.00 0.0M
2023-05-29 70.09 70.09 70.02 70.06 0.0M
2023-05-26 71.23 71.41 70.06 70.06 0.0M
2023-05-25 70.08 71.24 69.80 71.23 0.0M
2023-05-24 69.48 70.11 68.93 69.76 0.0M
2023-05-23 71.56 71.56 69.35 69.54 0.0M
2023-05-22 73.69 73.69 71.23 71.59 0.0M
2023-05-19 72.55 73.51 72.55 72.93 0.0M
2023-05-18 71.84 72.10 71.47 71.81 0.0M
2023-05-17 71.21 71.28 71.01 71.28 0.0M
2023-05-16 69.66 71.56 69.66 71.53 0.0M
2023-05-15 70.65 70.86 69.90 70.17 0.0M
2023-05-12 72.11 72.37 70.82 70.82 0.0M
2023-05-11 71.33 71.57 70.62 70.88 0.0M
2023-05-10 70.35 71.71 70.31 71.71 0.0M
2023-05-09 71.99 71.99 70.43 70.52 0.0M
2023-05-08 70.60 71.57 69.35 71.35 0.0M
2023-05-06 70.56 70.56 70.56 70.56 0.0M
2023-05-05 70.26 70.74 69.85 70.04 0.0M
2023-05-04 70.74 71.44 70.10 70.60 0.0M
2023-05-03 70.74 71.71 70.17 71.71 0.0M
2023-05-02 66.97 67.75 66.63 67.73 0.5M
2023-04-28 64.78 66.53 64.78 65.68 0.0M
2023-04-27 63.60 64.28 63.60 64.28 0.0M
2023-04-26 64.01 64.01 62.42 62.72 0.0M
2023-04-25 64.65 64.77 64.15 64.53 0.0M
2023-04-24 64.14 64.64 63.49 63.74 0.0M
2023-04-20 62.17 62.64 61.83 62.63 0.0M
2023-04-19 61.42 62.17 61.42 62.17 0.0M
2023-04-18 61.11 61.36 60.72 60.72 0.0M
2023-04-17 60.49 60.49 60.49 60.49 0.0M
2023-04-14 61.52 61.52 60.90 60.91 0.0M
2023-04-13 60.87 61.09 60.87 61.09 0.0M
2023-04-12 60.38 60.66 59.79 60.19 0.0M
2023-04-11 60.43 60.99 60.27 60.38 0.0M
2023-04-10 61.53 61.53 61.10 61.22 0.0M
2023-04-06 61.11 61.82 61.10 61.49 0.0M
2023-04-05 60.24 60.79 60.04 60.79 0.0M
2023-04-04 59.56 60.05 59.32 59.44 0.0M
2023-04-03 56.97 58.95 56.97 58.86 0.0M
2023-03-31 57.31 57.32 56.97 56.97 0.0M
2023-03-30 56.95 57.40 56.95 57.34 0.0M
2023-03-29 57.66 57.66 56.87 56.87 0.0M
2023-03-28 57.51 57.60 57.41 57.53 0.0M
2023-03-27 57.46 57.82 56.47 57.78 0.0M
2023-03-24 58.03 58.49 58.03 58.26 0.0M
2023-03-23 57.68 58.37 57.19 58.18 0.0M
2023-03-22 57.62 57.68 57.62 57.68 0.0M
2023-03-21 56.92 57.38 56.92 57.08 0.0M
2023-03-20 57.02 57.90 57.02 57.54 0.0M
2023-03-17 57.00 58.19 57.00 57.65 0.0M
2023-03-16 57.23 58.02 56.84 56.97 0.0M
2023-03-15 57.32 57.74 57.01 57.43 0.0M
2023-03-14 55.58 56.55 55.58 56.45 0.0M
2023-03-13 55.96 56.55 55.96 56.55 0.0M
2023-03-10 54.27 55.80 54.03 54.05 0.0M
2023-03-09 52.64 54.04 52.64 53.83 0.0M
2023-03-08 53.30 53.30 52.17 52.97 0.0M
2023-03-07 54.51 54.51 53.15 53.30 0.3M
2023-03-06 54.77 55.25 54.22 54.39 0.0M
2023-03-03 54.44 54.86 54.31 54.77 0.0M
2023-03-02 54.49 54.49 53.63 54.21 0.0M
2023-03-01 53.49 54.38 52.90 53.91 0.0M
2023-02-28 53.60 53.60 53.49 53.49 0.0M
2023-02-27 55.41 55.46 54.37 54.42 0.0M
2023-02-24 55.55 55.59 55.12 55.42 0.0M
2023-02-23 56.07 56.23 55.39 55.59 0.0M
2023-02-22 56.61 56.61 56.03 56.08 0.0M
2023-02-17 55.73 56.72 55.70 55.92 0.0M
2023-02-16 58.16 58.16 56.38 56.38 0.0M
2023-02-15 59.56 59.56 57.76 57.76 0.0M
2023-02-14 60.14 60.19 59.81 59.81 0.0M
2023-02-13 58.84 62.27 58.84 62.27 0.0M
2023-02-10 59.41 60.18 59.20 59.45 0.0M
2023-02-09 58.96 60.14 58.96 59.61 0.0M
2023-02-08 57.41 58.56 57.41 58.53 0.0M
2023-02-07 57.48 58.21 57.48 58.21 0.0M
2023-02-06 58.32 58.38 57.30 57.36 0.0M
2023-02-03 57.63 57.78 57.05 57.42 0.0M
2023-02-02 57.25 57.25 52.39 54.92 0.0M
2023-02-01 56.99 57.23 56.80 57.23 0.0M
2023-01-31 57.30 57.53 56.99 57.17 0.0M
2023-01-30 57.93 57.93 57.27 57.40 0.0M
2023-01-27 58.36 58.36 57.61 57.61 0.0M
2023-01-26 59.31 59.31 58.01 58.01 0.0M
2023-01-25 57.97 58.22 57.92 58.21 0.0M
2023-01-24 58.32 58.82 58.05 58.05 0.0M
2023-01-23 59.24 59.24 58.32 58.32 0.0M
2023-01-20 59.60 59.66 59.12 59.31 0.0M
2023-01-19 60.02 60.69 59.99 60.10 0.0M
2023-01-18 60.10 60.13 59.87 60.02 0.0M
2023-01-17 60.38 60.58 60.05 60.05 0.0M
2023-01-16 61.43 61.61 61.35 61.35 0.0M
2023-01-13 60.18 60.69 60.18 60.63 0.0M
2023-01-12 61.92 61.92 60.10 60.18 0.0M
2023-01-11 60.77 61.65 60.61 61.57 0.0M
2023-01-10 59.81 60.32 59.43 60.14 0.0M
2023-01-09 62.83 62.83 60.68 60.68 0.0M
2023-01-06 62.77 63.23 62.19 62.69 0.0M
2023-01-05 63.61 63.61 62.98 63.44 0.0M
2023-01-04 66.05 66.05 64.52 64.64 0.0M
2023-01-03 65.27 65.40 64.50 65.15 0.0M
2023-01-02 64.17 65.27 64.17 65.27 0.0M