Bilibili Inc NASDAQ:BILI Historical Prices

Below are the 1492 trading days of historical prices for BILI.

#	Exchange	Symbol	Date	Open	High	Low	Close
1492	NASDAQ	BILI	Fri, Mar 1, 2024	9.97	10.22	9.96	10.05
1491	NASDAQ	BILI	Thu, Feb 29, 2024	9.77	9.96	9.63	9.68
1490	NASDAQ	BILI	Wed, Feb 28, 2024	9.89	9.98	9.65	9.67
1489	NASDAQ	BILI	Tue, Feb 27, 2024	10.40	10.47	10.25	10.31
1488	NASDAQ	BILI	Mon, Feb 26, 2024	10.10	10.23	10.02	10.13
1487	NASDAQ	BILI	Fri, Feb 23, 2024	10.28	10.37	9.87	10.02
1486	NASDAQ	BILI	Thu, Feb 22, 2024	10.35	10.44	10.06	10.28
1485	NASDAQ	BILI	Wed, Feb 21, 2024	10.45	10.63	10.26	10.31
1484	NASDAQ	BILI	Tue, Feb 20, 2024	10.16	10.23	9.96	10.20
1483	NASDAQ	BILI	Fri, Feb 16, 2024	10.43	10.72	10.32	10.36
1482	NASDAQ	BILI	Thu, Feb 15, 2024	10.05	10.15	9.95	10.14
1481	NASDAQ	BILI	Wed, Feb 14, 2024	9.88	10.10	9.85	10.03
1480	NASDAQ	BILI	Tue, Feb 13, 2024	9.89	10.08	9.60	9.63
1479	NASDAQ	BILI	Mon, Feb 12, 2024	9.95	10.50	9.93	10.20
1478	NASDAQ	BILI	Fri, Feb 9, 2024	9.78	9.93	9.53	9.88
1477	NASDAQ	BILI	Thu, Feb 8, 2024	9.72	9.91	9.55	9.73
1476	NASDAQ	BILI	Wed, Feb 7, 2024	9.49	9.82	9.37	9.74
1475	NASDAQ	BILI	Tue, Feb 6, 2024	9.70	10.26	9.50	10.20
1474	NASDAQ	BILI	Mon, Feb 5, 2024	9.03	9.16	8.87	9.09
1473	NASDAQ	BILI	Fri, Feb 2, 2024	9.10	9.12	8.86	8.94
1472	NASDAQ	BILI	Thu, Feb 1, 2024	9.33	9.55	9.25	9.35
1471	NASDAQ	BILI	Wed, Jan 31, 2024	8.82	9.36	8.82	9.07
1470	NASDAQ	BILI	Tue, Jan 30, 2024	9.03	9.18	8.96	8.98
1469	NASDAQ	BILI	Mon, Jan 29, 2024	9.51	9.54	9.12	9.42
1468	NASDAQ	BILI	Fri, Jan 26, 2024	9.39	9.68	9.38	9.55
1467	NASDAQ	BILI	Thu, Jan 25, 2024	9.94	9.99	9.60	9.64
1466	NASDAQ	BILI	Wed, Jan 24, 2024	10.65	10.72	9.87	10.01
1465	NASDAQ	BILI	Tue, Jan 23, 2024	9.91	10.65	9.78	10.05
1464	NASDAQ	BILI	Mon, Jan 22, 2024	8.90	9.38	8.80	9.21
1463	NASDAQ	BILI	Fri, Jan 19, 2024	9.48	9.51	9.13	9.41
1462	NASDAQ	BILI	Thu, Jan 18, 2024	9.97	10.06	9.64	9.70
1461	NASDAQ	BILI	Wed, Jan 17, 2024	9.50	9.89	9.50	9.81
1460	NASDAQ	BILI	Tue, Jan 16, 2024	10.33	10.40	9.94	10.04
1459	NASDAQ	BILI	Fri, Jan 12, 2024	10.84	10.98	10.64	10.65
1458	NASDAQ	BILI	Thu, Jan 11, 2024	11.04	11.13	10.65	10.90
1457	NASDAQ	BILI	Wed, Jan 10, 2024	10.93	11.02	10.72	10.78
1456	NASDAQ	BILI	Tue, Jan 9, 2024	10.85	10.96	10.81	10.85
1455	NASDAQ	BILI	Mon, Jan 8, 2024	10.78	11.17	10.76	11.12
1454	NASDAQ	BILI	Fri, Jan 5, 2024	11.58	11.58	11.08	11.12
1453	NASDAQ	BILI	Thu, Jan 4, 2024	11.91	12.00	11.69	11.69
1452	NASDAQ	BILI	Wed, Jan 3, 2024	11.61	12.09	11.50	12.07
1451	NASDAQ	BILI	Tue, Jan 2, 2024	11.94	11.96	11.55	11.61
1450	NASDAQ	BILI	Fri, Dec 29, 2023	12.06	12.32	11.91	12.17
1449	NASDAQ	BILI	Thu, Dec 28, 2023	11.57	12.25	11.50	11.84
1448	NASDAQ	BILI	Wed, Dec 27, 2023	11.15	11.21	10.97	11.12
1447	NASDAQ	BILI	Tue, Dec 26, 2023	11.25	11.37	11.09	11.22
1446	NASDAQ	BILI	Fri, Dec 22, 2023	10.42	11.28	10.41	11.00
1445	NASDAQ	BILI	Thu, Dec 21, 2023	11.41	11.58	11.26	11.57
1444	NASDAQ	BILI	Wed, Dec 20, 2023	11.42	11.61	10.99	11.00
1443	NASDAQ	BILI	Tue, Dec 19, 2023	11.43	11.85	11.43	11.79
1442	NASDAQ	BILI	Mon, Dec 18, 2023	11.69	11.71	11.32	11.41
1441	NASDAQ	BILI	Fri, Dec 15, 2023	12.27	12.30	11.91	11.96
1440	NASDAQ	BILI	Thu, Dec 14, 2023	12.08	12.21	11.83	12.01
1439	NASDAQ	BILI	Wed, Dec 13, 2023	12.14	12.25	11.79	12.21
1438	NASDAQ	BILI	Tue, Dec 12, 2023	12.25	12.31	12.07	12.28
1437	NASDAQ	BILI	Mon, Dec 11, 2023	11.84	12.27	11.77	12.22
1436	NASDAQ	BILI	Fri, Dec 8, 2023	12.00	12.04	11.79	11.93
1435	NASDAQ	BILI	Thu, Dec 7, 2023	11.86	12.10	11.81	12.00
1434	NASDAQ	BILI	Wed, Dec 6, 2023	11.80	11.95	11.67	11.74
1433	NASDAQ	BILI	Tue, Dec 5, 2023	11.25	11.48	11.22	11.41
1432	NASDAQ	BILI	Mon, Dec 4, 2023	11.23	11.57	11.13	11.53
1431	NASDAQ	BILI	Fri, Dec 1, 2023	11.15	11.57	10.92	11.51
1430	NASDAQ	BILI	Thu, Nov 30, 2023	11.56	11.58	11.22	11.33
1429	NASDAQ	BILI	Wed, Nov 29, 2023	12.90	12.93	11.61	11.86
1428	NASDAQ	BILI	Tue, Nov 28, 2023	13.43	13.58	13.22	13.34
1427	NASDAQ	BILI	Mon, Nov 27, 2023	13.98	13.98	13.67	13.69
1426	NASDAQ	BILI	Fri, Nov 24, 2023	13.93	14.18	13.89	14.14
1425	NASDAQ	BILI	Wed, Nov 22, 2023	14.20	14.29	13.91	14.01
1424	NASDAQ	BILI	Tue, Nov 21, 2023	14.35	14.45	14.00	14.16
1423	NASDAQ	BILI	Mon, Nov 20, 2023	14.20	14.92	14.17	14.57
1422	NASDAQ	BILI	Fri, Nov 17, 2023	13.98	14.27	13.72	13.99
1421	NASDAQ	BILI	Thu, Nov 16, 2023	14.33	14.50	13.88	14.04
1420	NASDAQ	BILI	Wed, Nov 15, 2023	15.13	15.65	14.86	15.20
1419	NASDAQ	BILI	Tue, Nov 14, 2023	14.77	14.88	14.40	14.79
1418	NASDAQ	BILI	Mon, Nov 13, 2023	14.45	14.57	14.06	14.35
1417	NASDAQ	BILI	Fri, Nov 10, 2023	14.10	14.21	13.80	14.16
1416	NASDAQ	BILI	Thu, Nov 9, 2023	14.64	14.82	14.13	14.20
1415	NASDAQ	BILI	Wed, Nov 8, 2023	14.42	14.87	14.40	14.55
1414	NASDAQ	BILI	Tue, Nov 7, 2023	14.74	14.77	14.15	14.40
1413	NASDAQ	BILI	Mon, Nov 6, 2023	15.10	15.13	14.41	14.54
1412	NASDAQ	BILI	Fri, Nov 3, 2023	14.49	14.85	14.45	14.69
1411	NASDAQ	BILI	Thu, Nov 2, 2023	13.63	14.01	13.60	13.86
1410	NASDAQ	BILI	Wed, Nov 1, 2023	13.16	13.29	12.90	13.20
1409	NASDAQ	BILI	Tue, Oct 31, 2023	13.48	13.66	13.07	13.43
1408	NASDAQ	BILI	Mon, Oct 30, 2023	13.86	14.07	13.68	13.88
1407	NASDAQ	BILI	Fri, Oct 27, 2023	13.66	13.79	13.28	13.30
1406	NASDAQ	BILI	Thu, Oct 26, 2023	13.10	13.44	13.00	13.25
1405	NASDAQ	BILI	Wed, Oct 25, 2023	13.22	13.31	12.84	13.04
1404	NASDAQ	BILI	Tue, Oct 24, 2023	12.80	14.04	12.79	13.57
1403	NASDAQ	BILI	Mon, Oct 23, 2023	12.38	12.91	12.14	12.64
1402	NASDAQ	BILI	Fri, Oct 20, 2023	12.48	12.60	12.36	12.51
1401	NASDAQ	BILI	Thu, Oct 19, 2023	12.66	12.92	12.63	12.71
1400	NASDAQ	BILI	Wed, Oct 18, 2023	13.25	13.39	12.55	12.87
1399	NASDAQ	BILI	Tue, Oct 17, 2023	13.25	13.65	13.22	13.44
1398	NASDAQ	BILI	Mon, Oct 16, 2023	13.41	13.68	13.13	13.62
1397	NASDAQ	BILI	Fri, Oct 13, 2023	13.67	13.89	13.52	13.66
1396	NASDAQ	BILI	Thu, Oct 12, 2023	14.70	14.72	13.76	13.97
1395	NASDAQ	BILI	Wed, Oct 11, 2023	14.61	15.30	14.56	14.65
1394	NASDAQ	BILI	Tue, Oct 10, 2023	13.71	14.78	13.66	14.33
1393	NASDAQ	BILI	Mon, Oct 9, 2023	13.35	13.37	13.02	13.28
1392	NASDAQ	BILI	Fri, Oct 6, 2023	13.35	13.78	13.33	13.57
1391	NASDAQ	BILI	Thu, Oct 5, 2023	13.11	13.18	12.97	13.14
1390	NASDAQ	BILI	Wed, Oct 4, 2023	13.38	13.44	13.12	13.31
1389	NASDAQ	BILI	Tue, Oct 3, 2023	13.30	13.62	13.26	13.50
1388	NASDAQ	BILI	Mon, Oct 2, 2023	13.74	13.82	13.52	13.63
1387	NASDAQ	BILI	Fri, Sep 29, 2023	13.90	14.02	13.63	13.77
1386	NASDAQ	BILI	Thu, Sep 28, 2023	13.27	13.56	13.15	13.52
1385	NASDAQ	BILI	Wed, Sep 27, 2023	13.49	13.57	13.35	13.55
1384	NASDAQ	BILI	Tue, Sep 26, 2023	13.29	13.52	13.27	13.38
1383	NASDAQ	BILI	Mon, Sep 25, 2023	13.17	13.43	13.10	13.43
1382	NASDAQ	BILI	Fri, Sep 22, 2023	13.80	13.84	13.52	13.65
1381	NASDAQ	BILI	Thu, Sep 21, 2023	12.89	13.04	12.84	12.93
1380	NASDAQ	BILI	Wed, Sep 20, 2023	13.56	13.73	13.38	13.40
1379	NASDAQ	BILI	Tue, Sep 19, 2023	13.55	13.74	13.49	13.60
1378	NASDAQ	BILI	Mon, Sep 18, 2023	13.55	13.80	13.41	13.67
1377	NASDAQ	BILI	Fri, Sep 15, 2023	13.90	14.01	13.64	13.80
1376	NASDAQ	BILI	Thu, Sep 14, 2023	14.01	14.10	13.79	13.93
1375	NASDAQ	BILI	Wed, Sep 13, 2023	13.86	14.04	13.78	13.81
1374	NASDAQ	BILI	Tue, Sep 12, 2023	13.98	14.32	13.95	14.11
1373	NASDAQ	BILI	Mon, Sep 11, 2023	14.06	14.06	14.06	14.06
1372	NASDAQ	BILI	Fri, Sep 8, 2023	14.16	14.27	13.36	13.56
1371	NASDAQ	BILI	Thu, Sep 7, 2023	14.35	14.42	14.08	14.30
1370	NASDAQ	BILI	Wed, Sep 6, 2023	15.25	15.45	15.14	15.34
1369	NASDAQ	BILI	Tue, Sep 5, 2023	15.09	15.31	14.89	15.21
1368	NASDAQ	BILI	Fri, Sep 1, 2023	15.51	16.15	15.48	15.58
1367	NASDAQ	BILI	Thu, Aug 31, 2023	15.06	15.30	14.87	15.13
1366	NASDAQ	BILI	Wed, Aug 30, 2023	15.35	15.71	15.24	15.53
1365	NASDAQ	BILI	Tue, Aug 29, 2023	15.41	16.32	15.25	15.82
1364	NASDAQ	BILI	Mon, Aug 28, 2023	14.62	15.00	14.55	14.78
1363	NASDAQ	BILI	Fri, Aug 25, 2023	14.69	14.76	14.10	14.56
1362	NASDAQ	BILI	Thu, Aug 24, 2023	15.05	15.25	14.76	14.93
1361	NASDAQ	BILI	Wed, Aug 23, 2023	14.67	15.00	14.66	14.85
1360	NASDAQ	BILI	Tue, Aug 22, 2023	15.21	15.27	14.46	14.60
1359	NASDAQ	BILI	Mon, Aug 21, 2023	14.32	14.82	14.26	14.74
1358	NASDAQ	BILI	Fri, Aug 18, 2023	14.53	14.85	14.31	14.37
1357	NASDAQ	BILI	Thu, Aug 17, 2023	15.92	16.21	15.30	15.35
1356	NASDAQ	BILI	Wed, Aug 16, 2023	15.24	15.53	15.07	15.24
1355	NASDAQ	BILI	Tue, Aug 15, 2023	16.05	16.08	15.61	15.64
1354	NASDAQ	BILI	Mon, Aug 14, 2023	16.29	16.43	15.94	16.39
1353	NASDAQ	BILI	Fri, Aug 11, 2023	16.35	16.41	15.79	16.03
1352	NASDAQ	BILI	Thu, Aug 10, 2023	17.63	18.12	16.91	16.95
1351	NASDAQ	BILI	Wed, Aug 9, 2023	17.52	17.53	16.71	17.12
1350	NASDAQ	BILI	Tue, Aug 8, 2023	17.08	17.30	16.70	17.28
1349	NASDAQ	BILI	Mon, Aug 7, 2023	18.10	18.11	17.23	17.72
1348	NASDAQ	BILI	Fri, Aug 4, 2023	18.66	18.74	18.09	18.16
1347	NASDAQ	BILI	Thu, Aug 3, 2023	17.64	18.90	17.48	18.42
1346	NASDAQ	BILI	Wed, Aug 2, 2023	17.20	17.37	16.61	16.90
1345	NASDAQ	BILI	Tue, Aug 1, 2023	18.34	18.54	17.72	17.81
1344	NASDAQ	BILI	Mon, Jul 31, 2023	18.28	19.15	17.96	19.07
1343	NASDAQ	BILI	Fri, Jul 28, 2023	17.38	19.10	17.38	18.67
1342	NASDAQ	BILI	Thu, Jul 27, 2023	16.84	17.00	16.02	16.20
1341	NASDAQ	BILI	Wed, Jul 26, 2023	16.92	17.80	16.82	17.38
1340	NASDAQ	BILI	Tue, Jul 25, 2023	17.71	17.84	16.88	16.95
1339	NASDAQ	BILI	Mon, Jul 24, 2023	15.72	17.74	15.66	17.10
1338	NASDAQ	BILI	Fri, Jul 21, 2023	15.60	15.75	15.26	15.46
1337	NASDAQ	BILI	Thu, Jul 20, 2023	15.59	15.67	15.27	15.37
1336	NASDAQ	BILI	Wed, Jul 19, 2023	16.12	16.49	15.74	15.75
1335	NASDAQ	BILI	Tue, Jul 18, 2023	16.24	16.24	15.17	15.56
1334	NASDAQ	BILI	Mon, Jul 17, 2023	16.20	16.68	15.97	16.64
1333	NASDAQ	BILI	Fri, Jul 14, 2023	16.96	16.96	16.45	16.74
1332	NASDAQ	BILI	Thu, Jul 13, 2023	17.15	17.69	17.14	17.54
1331	NASDAQ	BILI	Wed, Jul 12, 2023	16.40	16.98	16.19	16.70
1330	NASDAQ	BILI	Tue, Jul 11, 2023	14.99	15.62	14.97	15.50
1329	NASDAQ	BILI	Mon, Jul 10, 2023	14.77	15.08	14.58	14.89
1328	NASDAQ	BILI	Fri, Jul 7, 2023	14.82	15.00	14.63	14.90
1327	NASDAQ	BILI	Thu, Jul 6, 2023	14.80	14.98	14.42	14.55
1326	NASDAQ	BILI	Wed, Jul 5, 2023	15.35	15.40	14.99	15.26
1325	NASDAQ	BILI	Mon, Jul 3, 2023	15.72	15.98	15.52	15.73
1324	NASDAQ	BILI	Fri, Jun 30, 2023	15.01	15.25	14.89	15.10
1323	NASDAQ	BILI	Thu, Jun 29, 2023	14.83	15.01	14.63	14.93
1322	NASDAQ	BILI	Wed, Jun 28, 2023	15.32	15.37	14.97	15.31
1321	NASDAQ	BILI	Tue, Jun 27, 2023	15.57	15.72	15.35	15.55
1320	NASDAQ	BILI	Mon, Jun 26, 2023	15.13	15.40	14.95	14.99
1319	NASDAQ	BILI	Fri, Jun 23, 2023	15.22	15.26	14.80	14.94
1318	NASDAQ	BILI	Thu, Jun 22, 2023	15.51	15.73	15.22	15.37
1317	NASDAQ	BILI	Wed, Jun 21, 2023	15.67	16.05	15.51	15.56
1316	NASDAQ	BILI	Tue, Jun 20, 2023	16.70	16.70	15.80	15.97
1315	NASDAQ	BILI	Fri, Jun 16, 2023	18.51	18.52	17.36	17.47
1314	NASDAQ	BILI	Thu, Jun 15, 2023	18.30	18.76	18.18	18.30
1313	NASDAQ	BILI	Wed, Jun 14, 2023	16.96	17.77	16.93	17.60
1312	NASDAQ	BILI	Tue, Jun 13, 2023	16.99	17.48	16.84	16.87
1311	NASDAQ	BILI	Mon, Jun 12, 2023	16.37	16.67	16.20	16.29
1310	NASDAQ	BILI	Fri, Jun 9, 2023	16.54	16.64	15.95	16.11
1309	NASDAQ	BILI	Thu, Jun 8, 2023	15.81	16.15	15.81	15.91
1308	NASDAQ	BILI	Wed, Jun 7, 2023	15.81	16.44	15.56	15.67
1307	NASDAQ	BILI	Tue, Jun 6, 2023	15.13	16.16	14.97	15.81
1306	NASDAQ	BILI	Mon, Jun 5, 2023	15.24	15.39	14.83	14.97
1305	NASDAQ	BILI	Fri, Jun 2, 2023	15.94	16.61	15.18	15.32
1304	NASDAQ	BILI	Thu, Jun 1, 2023	15.10	15.91	14.45	15.87
1303	NASDAQ	BILI	Wed, May 31, 2023	16.26	16.28	15.35	15.66
1302	NASDAQ	BILI	Tue, May 30, 2023	16.90	17.25	16.29	16.57
1301	NASDAQ	BILI	Fri, May 26, 2023	16.97	17.16	16.62	16.89
1300	NASDAQ	BILI	Thu, May 25, 2023	17.04	17.09	16.33	16.55
1299	NASDAQ	BILI	Wed, May 24, 2023	17.59	17.81	17.22	17.29
1298	NASDAQ	BILI	Tue, May 23, 2023	18.35	18.49	17.91	18.00
1297	NASDAQ	BILI	Mon, May 22, 2023	18.79	19.36	18.69	18.80
1296	NASDAQ	BILI	Fri, May 19, 2023	18.14	18.50	18.05	18.20
1295	NASDAQ	BILI	Thu, May 18, 2023	18.57	18.60	18.00	18.25
1294	NASDAQ	BILI	Wed, May 17, 2023	18.18	18.70	18.08	18.57
1293	NASDAQ	BILI	Tue, May 16, 2023	18.81	19.22	18.57	19.01
1292	NASDAQ	BILI	Mon, May 15, 2023	18.69	19.74	18.47	19.58
1291	NASDAQ	BILI	Fri, May 12, 2023	18.51	18.52	18.04	18.21
1290	NASDAQ	BILI	Thu, May 11, 2023	18.71	19.36	18.63	19.10
1289	NASDAQ	BILI	Wed, May 10, 2023	18.91	19.25	18.57	18.88
1288	NASDAQ	BILI	Tue, May 9, 2023	19.00	19.47	18.94	19.41
1287	NASDAQ	BILI	Mon, May 8, 2023	20.12	20.12	19.42	19.98
1286	NASDAQ	BILI	Fri, May 5, 2023	19.77	20.36	19.65	20.25
1285	NASDAQ	BILI	Thu, May 4, 2023	19.60	20.39	19.53	19.88
1284	NASDAQ	BILI	Wed, May 3, 2023	19.10	19.44	18.72	19.11
1283	NASDAQ	BILI	Tue, May 2, 2023	19.75	19.80	18.76	18.79
1282	NASDAQ	BILI	Mon, May 1, 2023	20.06	20.56	20.00	20.23
1281	NASDAQ	BILI	Fri, Apr 28, 2023	20.08	20.43	19.95	20.36
1280	NASDAQ	BILI	Thu, Apr 27, 2023	19.56	20.11	19.27	20.04
1279	NASDAQ	BILI	Wed, Apr 26, 2023	20.45	20.60	19.59	19.85
1278	NASDAQ	BILI	Tue, Apr 25, 2023	19.50	19.89	19.25	19.28
1277	NASDAQ	BILI	Mon, Apr 24, 2023	20.18	20.31	19.69	19.88
1276	NASDAQ	BILI	Fri, Apr 21, 2023	20.20	20.59	20.05	20.38
1275	NASDAQ	BILI	Thu, Apr 20, 2023	20.74	20.83	20.03	20.32
1274	NASDAQ	BILI	Wed, Apr 19, 2023	20.80	21.13	20.72	20.96
1273	NASDAQ	BILI	Tue, Apr 18, 2023	21.83	21.92	21.20	21.59
1272	NASDAQ	BILI	Mon, Apr 17, 2023	21.53	21.85	21.42	21.73
1271	NASDAQ	BILI	Fri, Apr 14, 2023	21.20	21.48	20.83	20.90
1270	NASDAQ	BILI	Thu, Apr 13, 2023	21.29	21.73	21.22	21.40
1269	NASDAQ	BILI	Wed, Apr 12, 2023	21.40	21.69	20.24	20.29
1268	NASDAQ	BILI	Tue, Apr 11, 2023	21.80	22.53	21.66	21.74
1267	NASDAQ	BILI	Mon, Apr 10, 2023	20.92	21.18	20.64	20.94
1266	NASDAQ	BILI	Thu, Apr 6, 2023	21.38	21.77	20.92	21.51
1265	NASDAQ	BILI	Wed, Apr 5, 2023	21.59	21.59	20.90	21.26
1264	NASDAQ	BILI	Tue, Apr 4, 2023	21.86	22.02	21.34	21.66
1263	NASDAQ	BILI	Mon, Apr 3, 2023	22.90	22.93	22.35	22.69
1262	NASDAQ	BILI	Fri, Mar 31, 2023	24.15	24.30	23.13	23.50
1261	NASDAQ	BILI	Thu, Mar 30, 2023	24.84	25.56	24.65	25.03
1260	NASDAQ	BILI	Wed, Mar 29, 2023	24.48	24.78	23.78	24.71
1259	NASDAQ	BILI	Tue, Mar 28, 2023	24.77	25.32	24.49	25.09
1258	NASDAQ	BILI	Mon, Mar 27, 2023	23.92	24.40	23.72	24.39
1257	NASDAQ	BILI	Fri, Mar 24, 2023	23.94	24.68	23.74	23.90
1256	NASDAQ	BILI	Thu, Mar 23, 2023	24.38	25.58	23.56	24.21
1255	NASDAQ	BILI	Wed, Mar 22, 2023	23.63	23.81	22.77	22.78
1254	NASDAQ	BILI	Tue, Mar 21, 2023	23.01	23.54	22.76	23.16
1253	NASDAQ	BILI	Mon, Mar 20, 2023	22.65	24.04	22.55	23.63
1252	NASDAQ	BILI	Fri, Mar 17, 2023	23.07	23.32	22.14	22.18
1251	NASDAQ	BILI	Thu, Mar 16, 2023	20.36	22.42	20.31	22.34
1250	NASDAQ	BILI	Wed, Mar 15, 2023	20.84	21.18	20.10	21.09
1249	NASDAQ	BILI	Tue, Mar 14, 2023	20.71	21.52	20.70	21.50
1248	NASDAQ	BILI	Mon, Mar 13, 2023	20.69	21.41	20.30	21.10
1247	NASDAQ	BILI	Fri, Mar 10, 2023	19.00	20.24	18.76	19.73
1246	NASDAQ	BILI	Thu, Mar 9, 2023	19.62	19.64	18.56	18.62
1245	NASDAQ	BILI	Wed, Mar 8, 2023	20.09	20.52	19.76	20.24
1244	NASDAQ	BILI	Tue, Mar 7, 2023	20.56	21.06	20.33	20.55
1243	NASDAQ	BILI	Mon, Mar 6, 2023	22.50	22.62	21.62	21.63
1242	NASDAQ	BILI	Fri, Mar 3, 2023	21.82	23.72	21.55	22.61
1241	NASDAQ	BILI	Thu, Mar 2, 2023	18.39	21.75	18.20	21.57
1240	NASDAQ	BILI	Wed, Mar 1, 2023	20.95	21.04	19.48	19.67
1239	NASDAQ	BILI	Tue, Feb 28, 2023	19.65	20.05	19.24	19.30
1238	NASDAQ	BILI	Mon, Feb 27, 2023	20.83	20.86	19.92	20.04
1237	NASDAQ	BILI	Fri, Feb 24, 2023	20.72	20.90	19.96	20.47
1236	NASDAQ	BILI	Thu, Feb 23, 2023	22.86	22.95	21.60	22.05
1235	NASDAQ	BILI	Wed, Feb 22, 2023	22.23	22.66	21.52	21.89
1234	NASDAQ	BILI	Tue, Feb 21, 2023	21.62	22.12	21.40	21.50
1233	NASDAQ	BILI	Fri, Feb 17, 2023	22.16	22.32	21.71	22.05
1232	NASDAQ	BILI	Thu, Feb 16, 2023	22.93	23.35	22.49	22.75
1231	NASDAQ	BILI	Wed, Feb 15, 2023	21.85	22.75	21.76	22.65
1230	NASDAQ	BILI	Tue, Feb 14, 2023	22.20	22.68	21.70	22.47
1229	NASDAQ	BILI	Mon, Feb 13, 2023	22.55	22.93	22.33	22.41
1228	NASDAQ	BILI	Fri, Feb 10, 2023	21.80	22.00	21.23	21.62
1227	NASDAQ	BILI	Thu, Feb 9, 2023	23.84	23.88	22.28	22.42
1226	NASDAQ	BILI	Wed, Feb 8, 2023	23.02	23.17	21.95	22.46
1225	NASDAQ	BILI	Tue, Feb 7, 2023	24.05	24.17	22.41	23.27
1224	NASDAQ	BILI	Mon, Feb 6, 2023	23.33	23.64	22.46	23.33
1223	NASDAQ	BILI	Fri, Feb 3, 2023	25.04	25.70	24.29	24.33
1222	NASDAQ	BILI	Thu, Feb 2, 2023	25.85	26.01	25.15	25.66
1221	NASDAQ	BILI	Wed, Feb 1, 2023	25.79	26.53	24.97	26.25
1220	NASDAQ	BILI	Tue, Jan 31, 2023	24.79	25.88	24.73	25.00
1219	NASDAQ	BILI	Mon, Jan 30, 2023	25.45	25.80	24.56	25.32
1218	NASDAQ	BILI	Fri, Jan 27, 2023	27.69	28.05	26.91	27.78
1217	NASDAQ	BILI	Thu, Jan 26, 2023	27.73	28.15	26.87	28.02
1216	NASDAQ	BILI	Wed, Jan 25, 2023	25.49	25.94	24.91	25.91
1215	NASDAQ	BILI	Tue, Jan 24, 2023	25.80	26.20	25.57	25.64
1214	NASDAQ	BILI	Mon, Jan 23, 2023	25.77	26.81	25.47	26.18
1213	NASDAQ	BILI	Fri, Jan 20, 2023	25.60	25.99	25.22	25.39
1212	NASDAQ	BILI	Thu, Jan 19, 2023	26.04	26.45	24.47	24.65
1211	NASDAQ	BILI	Wed, Jan 18, 2023	26.67	27.22	25.40	25.43
1210	NASDAQ	BILI	Tue, Jan 17, 2023	27.28	27.38	25.94	26.54
1209	NASDAQ	BILI	Fri, Jan 13, 2023	27.03	28.05	27.01	27.97
1208	NASDAQ	BILI	Thu, Jan 12, 2023	26.42	26.93	25.25	26.68
1207	NASDAQ	BILI	Wed, Jan 11, 2023	27.68	27.76	26.34	26.94
1206	NASDAQ	BILI	Tue, Jan 10, 2023	27.26	27.64	26.79	27.50
1205	NASDAQ	BILI	Mon, Jan 9, 2023	27.25	27.61	26.64	27.00
1204	NASDAQ	BILI	Fri, Jan 6, 2023	28.31	28.98	27.51	28.65
1203	NASDAQ	BILI	Thu, Jan 5, 2023	27.64	29.46	27.41	29.20
1202	NASDAQ	BILI	Wed, Jan 4, 2023	28.25	28.81	27.20	28.32
1201	NASDAQ	BILI	Tue, Jan 3, 2023	25.48	27.66	25.00	27.00
1200	NASDAQ	BILI	Fri, Dec 30, 2022	23.02	24.17	23.02	23.69
1199	NASDAQ	BILI	Thu, Dec 29, 2022	23.16	24.43	22.28	24.29
1198	NASDAQ	BILI	Wed, Dec 28, 2022	24.28	24.53	22.47	22.76
1197	NASDAQ	BILI	Tue, Dec 27, 2022	23.30	25.44	23.14	24.75
1196	NASDAQ	BILI	Fri, Dec 23, 2022	23.75	24.18	22.83	23.17
1195	NASDAQ	BILI	Thu, Dec 22, 2022	23.70	24.17	22.87	23.60
1194	NASDAQ	BILI	Wed, Dec 21, 2022	21.94	23.58	21.60	23.34
1193	NASDAQ	BILI	Tue, Dec 20, 2022	20.68	22.50	20.48	22.18
1192	NASDAQ	BILI	Mon, Dec 19, 2022	23.06	23.13	20.70	21.66
1191	NASDAQ	BILI	Fri, Dec 16, 2022	23.27	24.25	23.00	23.01
1190	NASDAQ	BILI	Thu, Dec 15, 2022	25.09	25.25	22.29	22.50
1189	NASDAQ	BILI	Wed, Dec 14, 2022	24.16	25.07	23.37	24.59
1188	NASDAQ	BILI	Tue, Dec 13, 2022	25.00	25.25	23.47	24.09
1187	NASDAQ	BILI	Mon, Dec 12, 2022	24.84	24.93	21.82	23.00
1186	NASDAQ	BILI	Fri, Dec 9, 2022	24.52	26.31	24.40	25.41
1185	NASDAQ	BILI	Thu, Dec 8, 2022	23.77	24.91	22.80	23.40
1184	NASDAQ	BILI	Wed, Dec 7, 2022	19.63	22.50	19.56	21.72
1183	NASDAQ	BILI	Tue, Dec 6, 2022	19.96	21.90	18.88	20.56
1182	NASDAQ	BILI	Mon, Dec 5, 2022	22.34	23.01	19.36	19.69
1181	NASDAQ	BILI	Fri, Dec 2, 2022	16.61	19.99	16.50	19.84
1180	NASDAQ	BILI	Thu, Dec 1, 2022	16.66	17.18	16.37	17.02
1179	NASDAQ	BILI	Wed, Nov 30, 2022	16.51	17.74	16.51	17.36
1178	NASDAQ	BILI	Tue, Nov 29, 2022	14.29	15.73	14.27	15.40
1177	NASDAQ	BILI	Mon, Nov 28, 2022	12.22	13.19	12.21	12.59
1176	NASDAQ	BILI	Fri, Nov 25, 2022	12.60	12.89	12.23	12.33
1175	NASDAQ	BILI	Wed, Nov 23, 2022	13.46	13.60	13.02	13.28
1174	NASDAQ	BILI	Tue, Nov 22, 2022	12.94	13.18	12.66	13.15
1173	NASDAQ	BILI	Mon, Nov 21, 2022	14.21	14.22	13.22	13.52
1172	NASDAQ	BILI	Fri, Nov 18, 2022	15.47	15.47	14.11	14.72
1171	NASDAQ	BILI	Thu, Nov 17, 2022	14.92	16.53	14.64	15.79
1170	NASDAQ	BILI	Wed, Nov 16, 2022	15.93	16.11	15.30	15.46
1169	NASDAQ	BILI	Tue, Nov 15, 2022	14.95	16.88	14.74	16.28
1168	NASDAQ	BILI	Mon, Nov 14, 2022	13.16	13.49	12.70	12.88
1167	NASDAQ	BILI	Fri, Nov 11, 2022	12.33	12.81	11.91	12.67
1166	NASDAQ	BILI	Thu, Nov 10, 2022	11.03	12.04	11.02	11.71
1165	NASDAQ	BILI	Wed, Nov 9, 2022	10.78	10.85	10.07	10.17
1164	NASDAQ	BILI	Tue, Nov 8, 2022	11.40	11.63	10.90	11.56
1163	NASDAQ	BILI	Mon, Nov 7, 2022	12.31	12.73	11.41	11.82
1162	NASDAQ	BILI	Fri, Nov 4, 2022	11.07	11.74	10.46	11.71
1161	NASDAQ	BILI	Thu, Nov 3, 2022	8.88	9.73	8.83	9.53
1160	NASDAQ	BILI	Wed, Nov 2, 2022	9.55	9.79	9.11	9.26
1159	NASDAQ	BILI	Tue, Nov 1, 2022	9.78	9.98	9.21	9.23
1158	NASDAQ	BILI	Mon, Oct 31, 2022	8.75	9.21	8.74	8.92
1157	NASDAQ	BILI	Fri, Oct 28, 2022	8.96	8.99	8.53	8.95
1156	NASDAQ	BILI	Thu, Oct 27, 2022	9.77	10.22	9.50	9.52
1155	NASDAQ	BILI	Wed, Oct 26, 2022	9.71	11.03	9.64	10.48
1154	NASDAQ	BILI	Tue, Oct 25, 2022	9.64	10.03	9.49	9.93
1153	NASDAQ	BILI	Mon, Oct 24, 2022	9.16	9.53	8.23	9.19
1152	NASDAQ	BILI	Fri, Oct 21, 2022	10.73	11.08	10.40	11.05
1151	NASDAQ	BILI	Thu, Oct 20, 2022	11.10	11.74	10.94	11.07
1150	NASDAQ	BILI	Wed, Oct 19, 2022	11.61	11.66	11.00	11.03
1149	NASDAQ	BILI	Tue, Oct 18, 2022	12.70	12.87	11.89	12.28
1148	NASDAQ	BILI	Mon, Oct 17, 2022	11.73	12.50	11.71	12.09
1147	NASDAQ	BILI	Fri, Oct 14, 2022	12.04	12.22	11.17	11.18
1146	NASDAQ	BILI	Thu, Oct 13, 2022	11.48	12.15	11.01	11.87
1145	NASDAQ	BILI	Wed, Oct 12, 2022	12.73	13.00	12.33	12.49
1144	NASDAQ	BILI	Tue, Oct 11, 2022	13.02	13.32	12.60	12.80
1143	NASDAQ	BILI	Mon, Oct 10, 2022	14.62	14.64	13.41	13.80
1142	NASDAQ	BILI	Fri, Oct 7, 2022	15.61	15.88	15.11	15.45
1141	NASDAQ	BILI	Thu, Oct 6, 2022	16.56	16.81	16.02	16.08
1140	NASDAQ	BILI	Wed, Oct 5, 2022	16.40	16.98	16.33	16.75
1139	NASDAQ	BILI	Tue, Oct 4, 2022	16.04	17.14	16.04	17.00
1138	NASDAQ	BILI	Mon, Oct 3, 2022	15.43	15.73	15.21	15.59
1137	NASDAQ	BILI	Fri, Sep 30, 2022	14.90	15.51	14.90	15.32
1136	NASDAQ	BILI	Thu, Sep 29, 2022	15.54	15.68	14.95	15.25
1135	NASDAQ	BILI	Wed, Sep 28, 2022	15.36	16.27	15.36	16.18
1134	NASDAQ	BILI	Tue, Sep 27, 2022	16.36	17.24	15.90	16.00
1133	NASDAQ	BILI	Mon, Sep 26, 2022	16.57	16.89	16.07	16.09
1132	NASDAQ	BILI	Fri, Sep 23, 2022	15.99	16.23	15.70	16.18
1131	NASDAQ	BILI	Thu, Sep 22, 2022	16.35	16.94	16.26	16.45
1130	NASDAQ	BILI	Wed, Sep 21, 2022	16.38	16.98	16.06	16.24
1129	NASDAQ	BILI	Tue, Sep 20, 2022	16.79	17.15	16.64	16.72
1128	NASDAQ	BILI	Mon, Sep 19, 2022	16.51	17.23	16.36	17.19
1127	NASDAQ	BILI	Fri, Sep 16, 2022	17.57	17.72	16.95	17.06
1126	NASDAQ	BILI	Thu, Sep 15, 2022	18.13	18.73	17.50	18.17
1125	NASDAQ	BILI	Wed, Sep 14, 2022	18.29	18.64	17.98	18.46
1124	NASDAQ	BILI	Tue, Sep 13, 2022	19.45	19.50	18.41	18.49
1123	NASDAQ	BILI	Mon, Sep 12, 2022	19.36	20.22	19.14	20.15
1122	NASDAQ	BILI	Fri, Sep 9, 2022	19.50	20.20	19.20	19.32
1121	NASDAQ	BILI	Thu, Sep 8, 2022	20.46	21.00	19.45	20.07
1120	NASDAQ	BILI	Wed, Sep 7, 2022	22.81	23.88	22.09	23.62
1119	NASDAQ	BILI	Tue, Sep 6, 2022	23.10	23.36	22.46	22.51
1118	NASDAQ	BILI	Fri, Sep 2, 2022	24.10	24.26	23.43	23.58
1117	NASDAQ	BILI	Thu, Sep 1, 2022	24.34	24.98	23.95	24.80
1116	NASDAQ	BILI	Wed, Aug 31, 2022	24.23	25.33	24.09	24.96
1115	NASDAQ	BILI	Tue, Aug 30, 2022	24.00	24.17	22.52	23.15
1114	NASDAQ	BILI	Mon, Aug 29, 2022	24.70	25.54	23.91	23.95
1113	NASDAQ	BILI	Fri, Aug 26, 2022	28.84	28.86	25.01	25.24
1112	NASDAQ	BILI	Thu, Aug 25, 2022	25.87	27.47	25.44	27.36
1111	NASDAQ	BILI	Wed, Aug 24, 2022	22.82	24.55	22.26	24.41
1110	NASDAQ	BILI	Tue, Aug 23, 2022	23.77	24.03	22.62	23.74
1109	NASDAQ	BILI	Mon, Aug 22, 2022	22.90	23.62	22.38	23.17
1108	NASDAQ	BILI	Fri, Aug 19, 2022	22.92	23.00	22.41	22.56
1107	NASDAQ	BILI	Thu, Aug 18, 2022	23.25	23.44	22.89	23.25
1106	NASDAQ	BILI	Wed, Aug 17, 2022	24.32	24.83	23.73	23.84
1105	NASDAQ	BILI	Tue, Aug 16, 2022	24.43	24.69	24.10	24.60
1104	NASDAQ	BILI	Mon, Aug 15, 2022	25.27	25.92	25.15	25.27
1103	NASDAQ	BILI	Fri, Aug 12, 2022	24.26	25.46	24.06	25.40
1102	NASDAQ	BILI	Thu, Aug 11, 2022	25.17	26.46	24.87	25.21
1101	NASDAQ	BILI	Wed, Aug 10, 2022	24.16	24.37	22.89	24.27
1100	NASDAQ	BILI	Tue, Aug 9, 2022	24.58	25.10	23.82	24.11
1099	NASDAQ	BILI	Mon, Aug 8, 2022	24.61	25.62	24.39	24.65
1098	NASDAQ	BILI	Fri, Aug 5, 2022	24.32	24.67	23.87	24.58
1097	NASDAQ	BILI	Thu, Aug 4, 2022	25.09	25.97	24.88	24.99
1096	NASDAQ	BILI	Wed, Aug 3, 2022	23.29	24.54	22.82	24.40
1095	NASDAQ	BILI	Tue, Aug 2, 2022	22.52	24.54	22.52	23.81
1094	NASDAQ	BILI	Mon, Aug 1, 2022	23.43	23.62	22.62	23.32
1093	NASDAQ	BILI	Fri, Jul 29, 2022	23.82	24.51	23.26	24.44
1092	NASDAQ	BILI	Thu, Jul 28, 2022	25.53	26.02	24.33	25.41
1091	NASDAQ	BILI	Wed, Jul 27, 2022	25.29	26.10	24.46	26.08
1090	NASDAQ	BILI	Tue, Jul 26, 2022	26.10	26.16	24.73	24.96
1089	NASDAQ	BILI	Mon, Jul 25, 2022	25.80	26.14	25.24	25.90
1088	NASDAQ	BILI	Fri, Jul 22, 2022	26.57	26.74	25.44	25.59
1087	NASDAQ	BILI	Thu, Jul 21, 2022	26.10	27.42	26.02	26.99
1086	NASDAQ	BILI	Wed, Jul 20, 2022	25.52	25.59	24.73	25.36
1085	NASDAQ	BILI	Tue, Jul 19, 2022	24.80	26.04	24.48	25.52
1084	NASDAQ	BILI	Mon, Jul 18, 2022	24.00	25.66	24.00	24.43
1083	NASDAQ	BILI	Fri, Jul 15, 2022	22.64	22.92	21.55	22.88
1082	NASDAQ	BILI	Thu, Jul 14, 2022	23.97	24.22	22.71	23.09
1081	NASDAQ	BILI	Wed, Jul 13, 2022	23.78	25.02	23.74	24.62
1080	NASDAQ	BILI	Tue, Jul 12, 2022	24.30	24.79	23.68	24.25
1079	NASDAQ	BILI	Mon, Jul 11, 2022	25.27	25.27	24.01	24.11
1078	NASDAQ	BILI	Fri, Jul 8, 2022	27.19	27.45	26.48	26.78
1077	NASDAQ	BILI	Thu, Jul 7, 2022	26.61	28.47	26.44	27.96
1076	NASDAQ	BILI	Wed, Jul 6, 2022	26.97	27.40	25.15	26.21
1075	NASDAQ	BILI	Tue, Jul 5, 2022	26.35	27.79	26.12	27.71
1074	NASDAQ	BILI	Fri, Jul 1, 2022	25.83	26.78	25.65	26.74
1073	NASDAQ	BILI	Thu, Jun 30, 2022	25.67	25.91	24.91	25.60
1072	NASDAQ	BILI	Wed, Jun 29, 2022	26.46	26.71	25.45	26.06
1071	NASDAQ	BILI	Tue, Jun 28, 2022	27.99	28.45	26.86	27.23
1070	NASDAQ	BILI	Mon, Jun 27, 2022	28.68	29.45	27.67	28.20
1069	NASDAQ	BILI	Fri, Jun 24, 2022	28.23	28.42	27.21	27.81
1068	NASDAQ	BILI	Thu, Jun 23, 2022	26.87	28.23	26.61	27.85
1067	NASDAQ	BILI	Wed, Jun 22, 2022	26.54	27.28	26.00	26.59
1066	NASDAQ	BILI	Tue, Jun 21, 2022	27.19	27.89	26.43	27.54
1065	NASDAQ	BILI	Fri, Jun 17, 2022	27.05	27.47	25.65	26.32
1064	NASDAQ	BILI	Thu, Jun 16, 2022	25.45	26.39	25.37	25.83
1063	NASDAQ	BILI	Wed, Jun 15, 2022	26.35	27.45	25.60	26.95
1062	NASDAQ	BILI	Tue, Jun 14, 2022	24.76	26.06	24.32	25.81
1061	NASDAQ	BILI	Mon, Jun 13, 2022	25.00	25.47	22.38	23.49
1060	NASDAQ	BILI	Fri, Jun 10, 2022	26.96	27.20	25.36	26.10
1059	NASDAQ	BILI	Thu, Jun 9, 2022	25.29	27.38	24.73	25.32
1058	NASDAQ	BILI	Wed, Jun 8, 2022	30.13	30.35	27.83	29.71
1057	NASDAQ	BILI	Tue, Jun 7, 2022	25.70	28.44	25.16	28.03
1056	NASDAQ	BILI	Mon, Jun 6, 2022	25.74	27.15	25.15	25.49
1055	NASDAQ	BILI	Fri, Jun 3, 2022	24.43	24.83	23.98	24.17
1054	NASDAQ	BILI	Thu, Jun 2, 2022	23.08	25.34	23.08	25.00
1053	NASDAQ	BILI	Wed, Jun 1, 2022	23.07	23.84	22.11	22.54
1052	NASDAQ	BILI	Tue, May 31, 2022	23.00	23.70	22.17	22.35
1051	NASDAQ	BILI	Fri, May 27, 2022	20.44	21.36	19.46	21.25
1050	NASDAQ	BILI	Thu, May 26, 2022	19.13	21.22	18.63	20.94
1049	NASDAQ	BILI	Wed, May 25, 2022	19.36	19.93	18.82	19.27
1048	NASDAQ	BILI	Tue, May 24, 2022	20.20	20.49	18.35	18.69
1047	NASDAQ	BILI	Mon, May 23, 2022	21.56	21.61	20.65	21.23
1046	NASDAQ	BILI	Fri, May 20, 2022	22.21	22.73	21.10	21.80
1045	NASDAQ	BILI	Thu, May 19, 2022	21.50	22.80	20.66	21.59
1044	NASDAQ	BILI	Wed, May 18, 2022	20.62	21.76	20.50	20.75
1043	NASDAQ	BILI	Tue, May 17, 2022	21.80	22.39	20.76	21.13
1042	NASDAQ	BILI	Mon, May 16, 2022	20.60	21.85	20.34	20.63
1041	NASDAQ	BILI	Fri, May 13, 2022	19.44	20.79	19.41	20.60
1040	NASDAQ	BILI	Thu, May 12, 2022	18.60	19.80	17.48	18.91
1039	NASDAQ	BILI	Wed, May 11, 2022	20.19	20.94	18.72	18.85
1038	NASDAQ	BILI	Tue, May 10, 2022	19.95	19.96	18.02	19.16
1037	NASDAQ	BILI	Mon, May 9, 2022	20.11	20.15	18.71	18.80
1036	NASDAQ	BILI	Fri, May 6, 2022	21.28	21.47	19.85	20.85
1035	NASDAQ	BILI	Thu, May 5, 2022	22.88	23.43	21.01	21.50
1034	NASDAQ	BILI	Wed, May 4, 2022	22.45	24.17	21.68	24.07
1033	NASDAQ	BILI	Tue, May 3, 2022	24.02	24.98	22.90	23.39
1032	NASDAQ	BILI	Mon, May 2, 2022	22.53	24.48	21.86	24.46
1031	NASDAQ	BILI	Fri, Apr 29, 2022	25.96	26.28	24.30	24.34
1030	NASDAQ	BILI	Thu, Apr 28, 2022	22.45	22.83	21.19	22.17
1029	NASDAQ	BILI	Wed, Apr 27, 2022	20.90	23.00	20.88	22.23
1028	NASDAQ	BILI	Tue, Apr 26, 2022	21.10	21.22	20.22	20.57
1027	NASDAQ	BILI	Mon, Apr 25, 2022	20.03	21.48	19.53	21.25
1026	NASDAQ	BILI	Fri, Apr 22, 2022	21.32	22.62	20.93	21.08
1025	NASDAQ	BILI	Thu, Apr 21, 2022	21.95	22.85	20.73	21.00
1024	NASDAQ	BILI	Wed, Apr 20, 2022	23.60	23.64	22.03	22.19
1023	NASDAQ	BILI	Tue, Apr 19, 2022	22.71	24.17	22.03	24.10
1022	NASDAQ	BILI	Mon, Apr 18, 2022	24.14	24.43	22.57	23.34
1021	NASDAQ	BILI	Thu, Apr 14, 2022	25.64	26.08	24.64	24.94
1020	NASDAQ	BILI	Wed, Apr 13, 2022	25.40	27.21	24.70	26.24
1019	NASDAQ	BILI	Tue, Apr 12, 2022	27.40	27.55	24.57	24.94
1018	NASDAQ	BILI	Mon, Apr 11, 2022	28.23	29.18	27.05	27.57
1017	NASDAQ	BILI	Fri, Apr 8, 2022	27.02	27.66	25.66	25.71
1016	NASDAQ	BILI	Thu, Apr 7, 2022	29.37	29.49	26.46	27.61
1015	NASDAQ	BILI	Wed, Apr 6, 2022	29.97	30.44	28.51	30.02
1014	NASDAQ	BILI	Tue, Apr 5, 2022	31.67	31.70	29.55	30.16
1013	NASDAQ	BILI	Mon, Apr 4, 2022	30.29	33.78	29.41	32.19
1012	NASDAQ	BILI	Fri, Apr 1, 2022	29.36	29.77	27.33	27.62
1011	NASDAQ	BILI	Thu, Mar 31, 2022	27.43	27.94	25.41	25.58
1010	NASDAQ	BILI	Wed, Mar 30, 2022	28.25	30.50	28.09	28.22
1009	NASDAQ	BILI	Tue, Mar 29, 2022	29.92	31.59	29.58	29.72
1008	NASDAQ	BILI	Mon, Mar 28, 2022	28.67	30.45	27.81	28.54
1007	NASDAQ	BILI	Fri, Mar 25, 2022	28.24	28.90	26.63	27.53
1006	NASDAQ	BILI	Thu, Mar 24, 2022	30.89	32.12	28.52	30.31
1005	NASDAQ	BILI	Wed, Mar 23, 2022	28.66	35.00	27.66	31.53
1004	NASDAQ	BILI	Tue, Mar 22, 2022	27.00	31.54	26.94	29.90
1003	NASDAQ	BILI	Mon, Mar 21, 2022	25.41	26.24	23.81	24.91
1002	NASDAQ	BILI	Fri, Mar 18, 2022	24.53	30.82	24.07	27.55
1001	NASDAQ	BILI	Thu, Mar 17, 2022	26.02	26.40	23.10	23.84
1000	NASDAQ	BILI	Wed, Mar 16, 2022	25.07	28.09	22.71	27.83
999	NASDAQ	BILI	Tue, Mar 15, 2022	16.60	20.43	16.24	18.86
998	NASDAQ	BILI	Mon, Mar 14, 2022	17.01	18.66	14.93	16.96
997	NASDAQ	BILI	Fri, Mar 11, 2022	22.01	22.16	18.88	19.02
996	NASDAQ	BILI	Thu, Mar 10, 2022	22.85	22.87	21.32	21.68
995	NASDAQ	BILI	Wed, Mar 9, 2022	23.43	25.98	23.19	25.24
994	NASDAQ	BILI	Tue, Mar 8, 2022	22.67	23.40	21.79	22.70
993	NASDAQ	BILI	Mon, Mar 7, 2022	24.52	24.74	23.08	23.42
992	NASDAQ	BILI	Fri, Mar 4, 2022	26.90	27.12	25.15	25.46
991	NASDAQ	BILI	Thu, Mar 3, 2022	32.97	33.47	27.20	27.78
990	NASDAQ	BILI	Wed, Mar 2, 2022	31.10	31.57	29.69	30.16
989	NASDAQ	BILI	Tue, Mar 1, 2022	31.93	33.47	30.98	31.20
988	NASDAQ	BILI	Mon, Feb 28, 2022	30.63	32.53	30.13	31.61
987	NASDAQ	BILI	Fri, Feb 25, 2022	31.23	31.65	30.18	31.46
986	NASDAQ	BILI	Thu, Feb 24, 2022	28.25	32.24	28.01	32.13
985	NASDAQ	BILI	Wed, Feb 23, 2022	31.67	32.39	30.07	30.15
984	NASDAQ	BILI	Tue, Feb 22, 2022	31.50	32.60	30.90	31.04
983	NASDAQ	BILI	Fri, Feb 18, 2022	34.14	34.64	32.39	34.28
982	NASDAQ	BILI	Thu, Feb 17, 2022	37.40	39.10	36.15	36.54
981	NASDAQ	BILI	Wed, Feb 16, 2022	37.03	38.32	36.20	37.84
980	NASDAQ	BILI	Tue, Feb 15, 2022	35.35	37.53	35.20	37.12
979	NASDAQ	BILI	Mon, Feb 14, 2022	34.45	35.10	33.77	34.33
978	NASDAQ	BILI	Fri, Feb 11, 2022	36.68	37.19	34.85	35.14
977	NASDAQ	BILI	Thu, Feb 10, 2022	35.85	38.45	35.26	36.48
976	NASDAQ	BILI	Wed, Feb 9, 2022	35.40	37.74	35.30	36.88
975	NASDAQ	BILI	Tue, Feb 8, 2022	32.23	34.81	31.93	34.58
974	NASDAQ	BILI	Mon, Feb 7, 2022	32.84	34.37	32.00	32.31
973	NASDAQ	BILI	Fri, Feb 4, 2022	32.80	34.40	31.70	33.51
972	NASDAQ	BILI	Thu, Feb 3, 2022	32.60	34.06	32.09	32.60
971	NASDAQ	BILI	Wed, Feb 2, 2022	35.89	35.89	33.30	33.69
970	NASDAQ	BILI	Tue, Feb 1, 2022	34.95	36.34	33.70	35.89
969	NASDAQ	BILI	Mon, Jan 31, 2022	31.75	35.39	31.25	35.29
968	NASDAQ	BILI	Fri, Jan 28, 2022	29.71	30.57	28.32	30.54
967	NASDAQ	BILI	Thu, Jan 27, 2022	31.11	32.51	30.01	30.25
966	NASDAQ	BILI	Wed, Jan 26, 2022	34.59	34.96	31.72	32.11
965	NASDAQ	BILI	Tue, Jan 25, 2022	33.94	35.83	33.62	34.21
964	NASDAQ	BILI	Mon, Jan 24, 2022	34.98	35.29	32.52	35.19
963	NASDAQ	BILI	Fri, Jan 21, 2022	39.65	39.81	35.72	36.08
962	NASDAQ	BILI	Thu, Jan 20, 2022	40.35	41.74	39.17	39.33
961	NASDAQ	BILI	Wed, Jan 19, 2022	38.01	38.85	37.46	37.72
960	NASDAQ	BILI	Tue, Jan 18, 2022	37.12	39.52	36.90	37.99
959	NASDAQ	BILI	Fri, Jan 14, 2022	38.00	38.81	37.44	38.69
958	NASDAQ	BILI	Thu, Jan 13, 2022	40.29	40.96	37.03	37.24
957	NASDAQ	BILI	Wed, Jan 12, 2022	43.71	44.45	40.44	41.70
956	NASDAQ	BILI	Tue, Jan 11, 2022	40.10	42.31	39.82	41.86
955	NASDAQ	BILI	Mon, Jan 10, 2022	39.37	41.58	37.91	40.89
954	NASDAQ	BILI	Fri, Jan 7, 2022	37.80	40.20	37.39	38.44
953	NASDAQ	BILI	Thu, Jan 6, 2022	37.53	40.29	36.12	39.01
952	NASDAQ	BILI	Wed, Jan 5, 2022	38.81	41.23	37.90	37.95
951	NASDAQ	BILI	Tue, Jan 4, 2022	42.20	42.66	39.92	40.42
950	NASDAQ	BILI	Mon, Jan 3, 2022	46.01	46.35	43.69	44.39
949	NASDAQ	BILI	Fri, Dec 31, 2021	46.16	47.98	45.55	46.40
948	NASDAQ	BILI	Thu, Dec 30, 2021	42.67	48.87	42.55	47.74
947	NASDAQ	BILI	Wed, Dec 29, 2021	44.16	44.19	41.76	42.57
946	NASDAQ	BILI	Tue, Dec 28, 2021	44.63	45.45	43.80	44.33
945	NASDAQ	BILI	Mon, Dec 27, 2021	45.47	47.80	44.59	44.59
944	NASDAQ	BILI	Thu, Dec 23, 2021	45.44	46.29	44.17	45.91
943	NASDAQ	BILI	Wed, Dec 22, 2021	47.45	48.29	46.55	47.00
942	NASDAQ	BILI	Tue, Dec 21, 2021	46.05	49.48	46.05	49.31
941	NASDAQ	BILI	Mon, Dec 20, 2021	47.77	47.96	43.21	44.14
940	NASDAQ	BILI	Fri, Dec 17, 2021	49.52	50.52	47.39	49.95
939	NASDAQ	BILI	Thu, Dec 16, 2021	51.70	52.60	49.68	50.08
938	NASDAQ	BILI	Wed, Dec 15, 2021	52.28	52.28	48.73	50.71
937	NASDAQ	BILI	Tue, Dec 14, 2021	54.13	54.98	52.00	52.97
936	NASDAQ	BILI	Mon, Dec 13, 2021	57.97	58.39	55.49	55.56
935	NASDAQ	BILI	Fri, Dec 10, 2021	58.62	59.62	57.29	59.13
934	NASDAQ	BILI	Thu, Dec 9, 2021	60.41	61.85	59.37	59.45
933	NASDAQ	BILI	Wed, Dec 8, 2021	58.58	61.83	58.01	60.52
932	NASDAQ	BILI	Tue, Dec 7, 2021	60.55	62.46	59.11	61.16
931	NASDAQ	BILI	Mon, Dec 6, 2021	53.68	57.13	52.09	57.00
930	NASDAQ	BILI	Fri, Dec 3, 2021	54.86	57.26	52.07	54.94
929	NASDAQ	BILI	Thu, Dec 2, 2021	61.51	62.59	57.01	59.17
928	NASDAQ	BILI	Wed, Dec 1, 2021	66.50	67.40	62.43	62.55
927	NASDAQ	BILI	Tue, Nov 30, 2021	66.19	67.38	63.70	66.01
926	NASDAQ	BILI	Mon, Nov 29, 2021	68.03	69.50	66.76	67.57
925	NASDAQ	BILI	Fri, Nov 26, 2021	68.00	69.88	66.63	68.79
924	NASDAQ	BILI	Wed, Nov 24, 2021	69.07	72.95	68.50	72.47
923	NASDAQ	BILI	Tue, Nov 23, 2021	69.23	70.65	67.91	69.50
922	NASDAQ	BILI	Mon, Nov 22, 2021	69.91	70.16	68.06	68.71
921	NASDAQ	BILI	Fri, Nov 19, 2021	67.95	67.95	66.01	67.12
920	NASDAQ	BILI	Thu, Nov 18, 2021	73.33	73.46	65.67	67.12
919	NASDAQ	BILI	Wed, Nov 17, 2021	85.51	85.64	80.10	81.03
918	NASDAQ	BILI	Tue, Nov 16, 2021	88.36	89.80	87.11	89.02
917	NASDAQ	BILI	Mon, Nov 15, 2021	86.56	87.65	83.72	85.35
916	NASDAQ	BILI	Fri, Nov 12, 2021	83.84	87.00	83.67	86.05
915	NASDAQ	BILI	Thu, Nov 11, 2021	84.50	87.40	84.00	84.83
914	NASDAQ	BILI	Wed, Nov 10, 2021	80.00	84.29	78.65	81.31
913	NASDAQ	BILI	Tue, Nov 9, 2021	78.17	78.80	75.50	77.43
912	NASDAQ	BILI	Mon, Nov 8, 2021	76.31	78.42	76.31	77.33
911	NASDAQ	BILI	Fri, Nov 5, 2021	76.27	76.72	73.97	74.82
910	NASDAQ	BILI	Thu, Nov 4, 2021	80.50	80.96	75.22	75.48
909	NASDAQ	BILI	Wed, Nov 3, 2021	78.50	79.37	77.55	79.20
908	NASDAQ	BILI	Tue, Nov 2, 2021	76.60	78.19	76.20	77.93
907	NASDAQ	BILI	Mon, Nov 1, 2021	74.05	80.97	74.01	80.69
906	NASDAQ	BILI	Fri, Oct 29, 2021	75.75	76.49	73.17	73.30
905	NASDAQ	BILI	Thu, Oct 28, 2021	74.33	76.66	74.20	76.45
904	NASDAQ	BILI	Wed, Oct 27, 2021	74.78	78.60	74.47	76.65
903	NASDAQ	BILI	Tue, Oct 26, 2021	80.00	80.45	74.71	76.14
902	NASDAQ	BILI	Mon, Oct 25, 2021	83.00	83.20	80.75	80.97
901	NASDAQ	BILI	Fri, Oct 22, 2021	83.35	84.18	81.31	82.10
900	NASDAQ	BILI	Thu, Oct 21, 2021	80.75	83.80	80.75	82.62
899	NASDAQ	BILI	Wed, Oct 20, 2021	82.96	83.00	79.82	82.41
898	NASDAQ	BILI	Tue, Oct 19, 2021	78.21	81.49	77.90	80.76
897	NASDAQ	BILI	Mon, Oct 18, 2021	71.65	77.15	70.79	75.04
896	NASDAQ	BILI	Fri, Oct 15, 2021	70.79	70.79	68.69	70.09
895	NASDAQ	BILI	Thu, Oct 14, 2021	70.20	70.99	68.12	69.52
894	NASDAQ	BILI	Wed, Oct 13, 2021	69.59	71.45	68.89	71.34
893	NASDAQ	BILI	Tue, Oct 12, 2021	69.66	71.56	68.73	69.00
892	NASDAQ	BILI	Mon, Oct 11, 2021	73.20	73.20	70.46	70.56
891	NASDAQ	BILI	Fri, Oct 8, 2021	71.53	72.00	69.90	70.96
890	NASDAQ	BILI	Thu, Oct 7, 2021	68.03	71.96	67.95	70.40
889	NASDAQ	BILI	Wed, Oct 6, 2021	62.72	65.16	62.41	64.27
888	NASDAQ	BILI	Tue, Oct 5, 2021	62.64	65.57	62.07	64.50
887	NASDAQ	BILI	Mon, Oct 4, 2021	64.00	64.00	60.47	61.99
886	NASDAQ	BILI	Fri, Oct 1, 2021	66.69	66.84	63.30	64.88
885	NASDAQ	BILI	Thu, Sep 30, 2021	64.97	66.88	63.91	66.17
884	NASDAQ	BILI	Wed, Sep 29, 2021	66.63	68.00	64.24	64.38
883	NASDAQ	BILI	Tue, Sep 28, 2021	70.29	70.65	66.19	66.54
882	NASDAQ	BILI	Mon, Sep 27, 2021	70.00	72.15	67.84	71.36
881	NASDAQ	BILI	Fri, Sep 24, 2021	71.30	72.19	70.04	70.73
880	NASDAQ	BILI	Thu, Sep 23, 2021	74.56	74.78	72.05	74.34
879	NASDAQ	BILI	Wed, Sep 22, 2021	71.12	74.91	71.12	73.78
878	NASDAQ	BILI	Tue, Sep 21, 2021	71.02	71.48	69.35	70.56
877	NASDAQ	BILI	Mon, Sep 20, 2021	71.07	73.33	68.65	69.78
876	NASDAQ	BILI	Fri, Sep 17, 2021	74.73	75.12	72.36	74.44
875	NASDAQ	BILI	Thu, Sep 16, 2021	73.70	74.56	71.69	72.72
874	NASDAQ	BILI	Wed, Sep 15, 2021	76.76	76.78	73.88	76.24
873	NASDAQ	BILI	Tue, Sep 14, 2021	78.93	80.35	78.39	79.50
872	NASDAQ	BILI	Mon, Sep 13, 2021	81.64	82.09	79.08	80.53
871	NASDAQ	BILI	Fri, Sep 10, 2021	84.69	86.16	82.89	83.46
870	NASDAQ	BILI	Thu, Sep 9, 2021	79.27	84.24	78.15	83.83
869	NASDAQ	BILI	Wed, Sep 8, 2021	87.66	88.65	84.22	85.80
868	NASDAQ	BILI	Tue, Sep 7, 2021	90.80	93.47	90.43	91.14
867	NASDAQ	BILI	Fri, Sep 3, 2021	84.93	87.26	84.55	85.95
866	NASDAQ	BILI	Thu, Sep 2, 2021	85.47	86.48	82.46	83.73
865	NASDAQ	BILI	Wed, Sep 1, 2021	82.52	87.49	81.75	84.56
864	NASDAQ	BILI	Tue, Aug 31, 2021	76.27	80.24	75.11	80.23
863	NASDAQ	BILI	Mon, Aug 30, 2021	70.20	74.62	70.00	74.13
862	NASDAQ	BILI	Fri, Aug 27, 2021	76.48	76.89	74.44	75.33
861	NASDAQ	BILI	Thu, Aug 26, 2021	77.63	79.32	76.56	77.49
860	NASDAQ	BILI	Wed, Aug 25, 2021	76.40	79.89	76.13	79.62
859	NASDAQ	BILI	Tue, Aug 24, 2021	75.19	78.80	75.00	78.41
858	NASDAQ	BILI	Mon, Aug 23, 2021	68.81	71.50	67.57	70.12
857	NASDAQ	BILI	Fri, Aug 20, 2021	65.13	70.49	65.11	66.54
856	NASDAQ	BILI	Thu, Aug 19, 2021	65.27	66.68	61.63	64.33
855	NASDAQ	BILI	Wed, Aug 18, 2021	70.35	70.35	66.51	68.46
854	NASDAQ	BILI	Tue, Aug 17, 2021	66.50	69.58	64.15	67.78
853	NASDAQ	BILI	Mon, Aug 16, 2021	71.93	72.52	69.10	69.46
852	NASDAQ	BILI	Fri, Aug 13, 2021	78.27	78.27	73.81	74.10
851	NASDAQ	BILI	Thu, Aug 12, 2021	79.30	80.34	77.88	79.94
850	NASDAQ	BILI	Wed, Aug 11, 2021	80.61	81.08	78.22	80.37
849	NASDAQ	BILI	Tue, Aug 10, 2021	84.93	85.15	79.76	80.19
848	NASDAQ	BILI	Mon, Aug 9, 2021	79.68	83.16	76.25	82.00
847	NASDAQ	BILI	Fri, Aug 6, 2021	80.70	81.34	77.56	78.68
846	NASDAQ	BILI	Thu, Aug 5, 2021	80.12	81.52	78.73	80.34
845	NASDAQ	BILI	Wed, Aug 4, 2021	84.67	86.11	82.10	82.91
844	NASDAQ	BILI	Tue, Aug 3, 2021	83.60	84.83	81.18	84.00
843	NASDAQ	BILI	Mon, Aug 2, 2021	85.69	92.50	84.96	90.38
842	NASDAQ	BILI	Fri, Jul 30, 2021	83.54	86.41	82.58	85.58
841	NASDAQ	BILI	Thu, Jul 29, 2021	93.38	93.70	88.68	89.38
840	NASDAQ	BILI	Wed, Jul 28, 2021	86.97	95.95	86.65	92.56
839	NASDAQ	BILI	Tue, Jul 27, 2021	80.84	85.48	79.07	82.73
838	NASDAQ	BILI	Mon, Jul 26, 2021	88.05	91.32	85.71	87.46
837	NASDAQ	BILI	Fri, Jul 23, 2021	100.04	100.55	90.81	95.21
836	NASDAQ	BILI	Thu, Jul 22, 2021	112.60	112.60	107.91	108.66
835	NASDAQ	BILI	Wed, Jul 21, 2021	110.53	116.18	110.20	115.58
834	NASDAQ	BILI	Tue, Jul 20, 2021	108.33	112.50	106.99	111.92
833	NASDAQ	BILI	Mon, Jul 19, 2021	106.08	108.92	104.43	108.48
832	NASDAQ	BILI	Fri, Jul 16, 2021	110.93	111.50	108.17	109.01
831	NASDAQ	BILI	Thu, Jul 15, 2021	109.08	114.28	108.48	110.12
830	NASDAQ	BILI	Wed, Jul 14, 2021	111.07	111.63	107.91	108.59
829	NASDAQ	BILI	Tue, Jul 13, 2021	110.49	112.68	108.22	110.38
828	NASDAQ	BILI	Mon, Jul 12, 2021	107.34	108.34	104.46	106.98
827	NASDAQ	BILI	Fri, Jul 9, 2021	105.06	107.10	102.30	106.74
826	NASDAQ	BILI	Thu, Jul 8, 2021	100.88	101.39	97.98	100.20
825	NASDAQ	BILI	Wed, Jul 7, 2021	110.50	111.24	103.04	103.98
824	NASDAQ	BILI	Tue, Jul 6, 2021	113.20	113.49	107.74	108.66
823	NASDAQ	BILI	Fri, Jul 2, 2021	119.03	122.43	117.28	119.58
822	NASDAQ	BILI	Thu, Jul 1, 2021	122.57	124.39	118.70	121.11
821	NASDAQ	BILI	Wed, Jun 30, 2021	123.60	124.11	121.70	121.84
820	NASDAQ	BILI	Tue, Jun 29, 2021	124.34	126.96	121.83	125.56
819	NASDAQ	BILI	Mon, Jun 28, 2021	127.50	129.24	123.54	126.85
818	NASDAQ	BILI	Fri, Jun 25, 2021	122.50	128.70	121.26	124.45
817	NASDAQ	BILI	Thu, Jun 24, 2021	115.42	121.99	115.42	121.59
816	NASDAQ	BILI	Wed, Jun 23, 2021	110.50	116.99	110.20	114.36
815	NASDAQ	BILI	Tue, Jun 22, 2021	111.27	111.27	108.60	110.13
814	NASDAQ	BILI	Mon, Jun 21, 2021	117.11	117.75	111.83	113.58
813	NASDAQ	BILI	Fri, Jun 18, 2021	114.97	119.19	114.56	118.38
812	NASDAQ	BILI	Thu, Jun 17, 2021	110.56	114.99	110.40	114.39
811	NASDAQ	BILI	Wed, Jun 16, 2021	108.78	112.12	108.50	111.45
810	NASDAQ	BILI	Tue, Jun 15, 2021	113.70	114.05	110.65	111.11
809	NASDAQ	BILI	Mon, Jun 14, 2021	111.51	116.79	111.50	115.45
808	NASDAQ	BILI	Fri, Jun 11, 2021	110.62	112.12	109.91	111.41
807	NASDAQ	BILI	Thu, Jun 10, 2021	107.50	112.50	106.31	112.21
806	NASDAQ	BILI	Wed, Jun 9, 2021	108.65	111.06	107.01	107.04
805	NASDAQ	BILI	Tue, Jun 8, 2021	105.15	108.96	105.15	107.75
804	NASDAQ	BILI	Mon, Jun 7, 2021	106.21	107.25	103.51	104.63
803	NASDAQ	BILI	Fri, Jun 4, 2021	106.78	109.25	105.63	108.93
802	NASDAQ	BILI	Thu, Jun 3, 2021	109.59	109.59	105.11	105.24
801	NASDAQ	BILI	Wed, Jun 2, 2021	114.25	115.90	110.19	111.93
800	NASDAQ	BILI	Tue, Jun 1, 2021	111.04	114.99	110.42	113.53
799	NASDAQ	BILI	Fri, May 28, 2021	102.94	108.25	102.49	107.18
798	NASDAQ	BILI	Thu, May 27, 2021	104.79	104.79	99.92	104.00
797	NASDAQ	BILI	Wed, May 26, 2021	103.23	105.19	102.61	103.60
796	NASDAQ	BILI	Tue, May 25, 2021	104.19	104.88	101.54	102.47
795	NASDAQ	BILI	Mon, May 24, 2021	102.09	103.80	100.70	101.18
794	NASDAQ	BILI	Fri, May 21, 2021	103.54	103.99	101.59	102.43
793	NASDAQ	BILI	Thu, May 20, 2021	104.02	107.06	101.60	102.80
792	NASDAQ	BILI	Wed, May 19, 2021	97.64	102.95	97.02	102.46
791	NASDAQ	BILI	Tue, May 18, 2021	99.90	104.41	99.49	101.06
790	NASDAQ	BILI	Mon, May 17, 2021	96.90	99.90	94.72	98.24
789	NASDAQ	BILI	Fri, May 14, 2021	91.00	98.00	89.34	96.87
788	NASDAQ	BILI	Thu, May 13, 2021	96.47	99.67	84.40	87.49
787	NASDAQ	BILI	Wed, May 12, 2021	98.64	98.64	92.88	93.90
786	NASDAQ	BILI	Tue, May 11, 2021	92.13	98.31	90.87	97.85
785	NASDAQ	BILI	Mon, May 10, 2021	99.19	99.31	93.41	94.64
784	NASDAQ	BILI	Fri, May 7, 2021	104.77	105.94	100.60	101.67
783	NASDAQ	BILI	Thu, May 6, 2021	106.00	106.54	101.00	104.11
782	NASDAQ	BILI	Wed, May 5, 2021	106.61	108.85	104.52	105.07
781	NASDAQ	BILI	Tue, May 4, 2021	106.77	108.58	103.77	106.34
780	NASDAQ	BILI	Mon, May 3, 2021	110.13	110.25	105.42	106.13
779	NASDAQ	BILI	Fri, Apr 30, 2021	112.23	114.59	110.26	110.86
778	NASDAQ	BILI	Thu, Apr 29, 2021	119.87	120.64	112.79	114.62
777	NASDAQ	BILI	Wed, Apr 28, 2021	121.45	122.41	119.63	120.64
776	NASDAQ	BILI	Tue, Apr 27, 2021	119.72	122.73	117.84	120.16
775	NASDAQ	BILI	Mon, Apr 26, 2021	115.22	118.69	114.21	118.46
774	NASDAQ	BILI	Fri, Apr 23, 2021	110.34	117.85	110.34	116.66
773	NASDAQ	BILI	Thu, Apr 22, 2021	104.69	111.39	104.51	108.15
772	NASDAQ	BILI	Wed, Apr 21, 2021	99.93	105.20	98.76	104.16
771	NASDAQ	BILI	Tue, Apr 20, 2021	105.28	105.37	98.38	100.64
770	NASDAQ	BILI	Mon, Apr 19, 2021	104.36	107.96	103.65	105.72
769	NASDAQ	BILI	Fri, Apr 16, 2021	103.65	103.99	102.12	103.48
768	NASDAQ	BILI	Thu, Apr 15, 2021	103.92	104.15	101.41	103.00
767	NASDAQ	BILI	Wed, Apr 14, 2021	105.60	106.09	102.51	103.04
766	NASDAQ	BILI	Tue, Apr 13, 2021	103.79	105.29	101.58	104.43
765	NASDAQ	BILI	Mon, Apr 12, 2021	103.90	104.07	101.25	103.00
764	NASDAQ	BILI	Fri, Apr 9, 2021	108.00	108.18	104.19	105.80
763	NASDAQ	BILI	Thu, Apr 8, 2021	110.11	110.86	108.15	109.15
762	NASDAQ	BILI	Wed, Apr 7, 2021	109.26	110.52	106.20	106.75
761	NASDAQ	BILI	Tue, Apr 6, 2021	110.00	115.28	109.78	114.15
760	NASDAQ	BILI	Mon, Apr 5, 2021	112.62	113.30	107.77	110.42
759	NASDAQ	BILI	Thu, Apr 1, 2021	113.09	117.88	110.85	111.98
758	NASDAQ	BILI	Wed, Mar 31, 2021	107.60	108.38	104.20	107.06
757	NASDAQ	BILI	Tue, Mar 30, 2021	101.53	107.26	100.04	105.05
756	NASDAQ	BILI	Mon, Mar 29, 2021	99.33	104.05	98.10	101.54
755	NASDAQ	BILI	Fri, Mar 26, 2021	95.49	101.74	91.26	97.08
754	NASDAQ	BILI	Thu, Mar 25, 2021	90.85	96.89	90.00	95.65
753	NASDAQ	BILI	Wed, Mar 24, 2021	104.73	106.00	94.59	95.70
752	NASDAQ	BILI	Tue, Mar 23, 2021	105.63	107.50	104.95	105.99
751	NASDAQ	BILI	Mon, Mar 22, 2021	109.35	110.25	104.31	106.88
750	NASDAQ	BILI	Fri, Mar 19, 2021	108.95	111.20	107.12	108.86
749	NASDAQ	BILI	Thu, Mar 18, 2021	110.50	113.68	108.38	108.82
748	NASDAQ	BILI	Wed, Mar 17, 2021	111.49	112.25	103.73	111.35
747	NASDAQ	BILI	Tue, Mar 16, 2021	116.30	119.83	111.78	113.31
746	NASDAQ	BILI	Mon, Mar 15, 2021	107.71	112.80	107.20	111.65
745	NASDAQ	BILI	Fri, Mar 12, 2021	106.18	110.88	105.53	109.99
744	NASDAQ	BILI	Thu, Mar 11, 2021	112.85	114.47	108.11	110.44
743	NASDAQ	BILI	Wed, Mar 10, 2021	110.62	112.66	101.81	103.10
742	NASDAQ	BILI	Tue, Mar 9, 2021	104.15	110.79	104.01	107.40
741	NASDAQ	BILI	Mon, Mar 8, 2021	111.00	114.00	97.41	98.59
740	NASDAQ	BILI	Fri, Mar 5, 2021	128.39	128.39	110.00	118.84
739	NASDAQ	BILI	Thu, Mar 4, 2021	134.66	136.39	122.00	126.66
738	NASDAQ	BILI	Wed, Mar 3, 2021	140.55	145.91	137.00	138.78
737	NASDAQ	BILI	Tue, Mar 2, 2021	139.92	144.45	137.00	137.94
736	NASDAQ	BILI	Mon, Mar 1, 2021	132.95	145.49	130.53	144.67
735	NASDAQ	BILI	Fri, Feb 26, 2021	132.04	136.09	121.09	125.97
734	NASDAQ	BILI	Thu, Feb 25, 2021	140.69	147.71	130.40	131.84
733	NASDAQ	BILI	Wed, Feb 24, 2021	126.70	128.65	118.83	127.14
732	NASDAQ	BILI	Tue, Feb 23, 2021	125.30	129.97	114.98	129.26
731	NASDAQ	BILI	Mon, Feb 22, 2021	135.88	139.93	128.20	129.11
730	NASDAQ	BILI	Fri, Feb 19, 2021	146.89	151.79	141.97	143.60
729	NASDAQ	BILI	Thu, Feb 18, 2021	140.00	144.40	139.21	143.47
728	NASDAQ	BILI	Wed, Feb 17, 2021	149.29	153.57	143.80	146.84
727	NASDAQ	BILI	Tue, Feb 16, 2021	156.39	157.40	145.37	148.84
726	NASDAQ	BILI	Fri, Feb 12, 2021	144.98	155.04	144.70	153.12
725	NASDAQ	BILI	Thu, Feb 11, 2021	156.45	157.66	148.39	148.52
724	NASDAQ	BILI	Wed, Feb 10, 2021	135.50	157.62	133.70	156.37
723	NASDAQ	BILI	Tue, Feb 9, 2021	143.67	146.98	138.38	140.12
722	NASDAQ	BILI	Mon, Feb 8, 2021	141.00	146.22	140.38	144.04
721	NASDAQ	BILI	Fri, Feb 5, 2021	143.30	144.04	134.22	138.98
720	NASDAQ	BILI	Thu, Feb 4, 2021	150.35	150.35	140.18	142.57
719	NASDAQ	BILI	Wed, Feb 3, 2021	133.27	136.50	129.35	135.19
718	NASDAQ	BILI	Tue, Feb 2, 2021	127.99	131.99	121.62	129.98
717	NASDAQ	BILI	Mon, Feb 1, 2021	120.98	122.33	116.81	121.64
716	NASDAQ	BILI	Fri, Jan 29, 2021	118.38	119.88	113.33	113.89
715	NASDAQ	BILI	Thu, Jan 28, 2021	119.11	124.80	116.89	119.00
714	NASDAQ	BILI	Wed, Jan 27, 2021	122.17	125.07	116.34	120.43
713	NASDAQ	BILI	Tue, Jan 26, 2021	134.87	134.87	124.66	126.00
712	NASDAQ	BILI	Mon, Jan 25, 2021	142.55	144.46	129.43	134.27
711	NASDAQ	BILI	Fri, Jan 22, 2021	123.47	134.07	122.80	133.75
710	NASDAQ	BILI	Thu, Jan 21, 2021	129.15	130.50	121.77	123.88
709	NASDAQ	BILI	Wed, Jan 20, 2021	134.30	137.35	127.33	127.80
708	NASDAQ	BILI	Tue, Jan 19, 2021	127.69	134.28	126.37	127.88
707	NASDAQ	BILI	Fri, Jan 15, 2021	125.47	126.71	120.00	122.63
706	NASDAQ	BILI	Thu, Jan 14, 2021	121.85	129.40	121.31	123.22
705	NASDAQ	BILI	Wed, Jan 13, 2021	115.24	120.93	113.23	119.31
704	NASDAQ	BILI	Tue, Jan 12, 2021	118.26	119.99	113.60	115.44
703	NASDAQ	BILI	Mon, Jan 11, 2021	114.39	116.83	111.20	112.47
702	NASDAQ	BILI	Fri, Jan 8, 2021	114.74	120.80	113.98	118.47
701	NASDAQ	BILI	Thu, Jan 7, 2021	105.60	112.55	105.50	111.40
700	NASDAQ	BILI	Wed, Jan 6, 2021	100.34	108.05	98.60	105.60
699	NASDAQ	BILI	Tue, Jan 5, 2021	97.15	103.65	96.20	102.46
698	NASDAQ	BILI	Mon, Jan 4, 2021	90.54	96.18	90.45	94.74
697	NASDAQ	BILI	Thu, Dec 31, 2020	94.50	94.50	85.09	85.72
696	NASDAQ	BILI	Wed, Dec 30, 2020	87.07	95.71	86.78	94.35
695	NASDAQ	BILI	Tue, Dec 29, 2020	82.30	84.54	81.13	82.45
694	NASDAQ	BILI	Mon, Dec 28, 2020	82.03	83.72	78.88	81.38
693	NASDAQ	BILI	Thu, Dec 24, 2020	81.71	83.23	78.60	82.01
692	NASDAQ	BILI	Wed, Dec 23, 2020	87.00	87.26	81.08	82.78
691	NASDAQ	BILI	Tue, Dec 22, 2020	89.62	90.19	84.83	85.88
690	NASDAQ	BILI	Mon, Dec 21, 2020	83.80	88.87	83.38	87.61
689	NASDAQ	BILI	Fri, Dec 18, 2020	84.19	86.60	83.15	84.68
688	NASDAQ	BILI	Thu, Dec 17, 2020	79.41	82.84	78.60	82.19
687	NASDAQ	BILI	Wed, Dec 16, 2020	77.97	81.81	77.97	78.83
686	NASDAQ	BILI	Tue, Dec 15, 2020	80.65	80.80	76.00	76.66
685	NASDAQ	BILI	Mon, Dec 14, 2020	78.41	80.87	77.04	78.20
684	NASDAQ	BILI	Fri, Dec 11, 2020	76.49	81.98	75.19	75.91
683	NASDAQ	BILI	Thu, Dec 10, 2020	72.67	75.97	71.92	75.71
682	NASDAQ	BILI	Wed, Dec 9, 2020	77.28	77.93	71.89	73.06
681	NASDAQ	BILI	Tue, Dec 8, 2020	72.80	75.94	72.72	75.30
680	NASDAQ	BILI	Mon, Dec 7, 2020	68.56	74.00	67.68	72.55
679	NASDAQ	BILI	Fri, Dec 4, 2020	62.66	68.37	62.65	67.79
678	NASDAQ	BILI	Thu, Dec 3, 2020	61.99	64.60	61.85	62.33
677	NASDAQ	BILI	Wed, Dec 2, 2020	59.07	62.19	58.56	61.79
676	NASDAQ	BILI	Tue, Dec 1, 2020	63.50	63.67	60.34	60.82
675	NASDAQ	BILI	Mon, Nov 30, 2020	63.45	65.04	61.76	62.86
674	NASDAQ	BILI	Fri, Nov 27, 2020	63.01	65.49	62.30	64.86
673	NASDAQ	BILI	Wed, Nov 25, 2020	60.72	62.47	60.40	62.01
672	NASDAQ	BILI	Tue, Nov 24, 2020	64.00	64.46	61.74	62.84
671	NASDAQ	BILI	Mon, Nov 23, 2020	61.17	63.33	60.32	63.32
670	NASDAQ	BILI	Fri, Nov 20, 2020	59.35	61.75	57.78	60.00
669	NASDAQ	BILI	Thu, Nov 19, 2020	49.94	59.38	49.40	58.46
668	NASDAQ	BILI	Wed, Nov 18, 2020	49.65	49.85	47.15	47.85
667	NASDAQ	BILI	Tue, Nov 17, 2020	50.00	51.10	49.06	50.05
666	NASDAQ	BILI	Mon, Nov 16, 2020	49.39	51.00	49.17	50.05
665	NASDAQ	BILI	Fri, Nov 13, 2020	46.35	49.06	46.22	48.90
664	NASDAQ	BILI	Thu, Nov 12, 2020	45.54	46.55	43.88	45.90
663	NASDAQ	BILI	Wed, Nov 11, 2020	44.42	45.66	43.64	44.20
662	NASDAQ	BILI	Tue, Nov 10, 2020	45.48	45.81	42.70	43.70
661	NASDAQ	BILI	Mon, Nov 9, 2020	49.78	49.79	46.01	46.04
660	NASDAQ	BILI	Fri, Nov 6, 2020	46.05	48.94	45.10	48.87
659	NASDAQ	BILI	Thu, Nov 5, 2020	49.00	49.18	44.60	46.06
658	NASDAQ	BILI	Wed, Nov 4, 2020	45.58	48.28	45.58	48.16
657	NASDAQ	BILI	Tue, Nov 3, 2020	43.97	45.13	42.92	44.62
656	NASDAQ	BILI	Mon, Nov 2, 2020	45.15	45.31	43.21	44.46
655	NASDAQ	BILI	Fri, Oct 30, 2020	45.40	46.69	44.32	44.67
654	NASDAQ	BILI	Thu, Oct 29, 2020	45.03	47.37	44.85	46.41
653	NASDAQ	BILI	Wed, Oct 28, 2020	45.20	45.40	43.61	44.37
652	NASDAQ	BILI	Tue, Oct 27, 2020	45.00	45.98	44.67	45.82
651	NASDAQ	BILI	Mon, Oct 26, 2020	43.78	45.00	43.73	45.00
650	NASDAQ	BILI	Fri, Oct 23, 2020	45.40	45.47	43.93	44.44
649	NASDAQ	BILI	Thu, Oct 22, 2020	45.98	46.07	44.11	45.30
648	NASDAQ	BILI	Wed, Oct 21, 2020	45.38	45.93	44.65	45.16
647	NASDAQ	BILI	Tue, Oct 20, 2020	44.25	45.49	44.07	45.24
646	NASDAQ	BILI	Mon, Oct 19, 2020	44.00	45.14	43.79	44.00
645	NASDAQ	BILI	Fri, Oct 16, 2020	44.78	44.78	43.25	43.82
644	NASDAQ	BILI	Thu, Oct 15, 2020	44.17	44.19	43.06	43.76
643	NASDAQ	BILI	Wed, Oct 14, 2020	46.71	46.80	43.60	43.69
642	NASDAQ	BILI	Tue, Oct 13, 2020	48.57	48.93	46.81	47.66
641	NASDAQ	BILI	Mon, Oct 12, 2020	49.43	49.57	47.46	47.88
640	NASDAQ	BILI	Fri, Oct 9, 2020	47.26	48.56	46.84	48.42
639	NASDAQ	BILI	Thu, Oct 8, 2020	48.41	48.41	46.00	46.60
638	NASDAQ	BILI	Wed, Oct 7, 2020	48.13	48.70	47.47	47.67
637	NASDAQ	BILI	Tue, Oct 6, 2020	46.25	48.45	45.79	48.17
636	NASDAQ	BILI	Mon, Oct 5, 2020	42.50	45.55	42.40	45.10
635	NASDAQ	BILI	Fri, Oct 2, 2020	41.20	42.25	41.10	41.80
634	NASDAQ	BILI	Thu, Oct 1, 2020	42.35	43.02	41.63	42.51
633	NASDAQ	BILI	Wed, Sep 30, 2020	40.78	42.37	40.61	41.60
632	NASDAQ	BILI	Tue, Sep 29, 2020	41.82	41.96	40.41	40.66
631	NASDAQ	BILI	Mon, Sep 28, 2020	42.62	43.01	40.89	41.81
630	NASDAQ	BILI	Fri, Sep 25, 2020	41.66	42.45	41.22	42.20
629	NASDAQ	BILI	Thu, Sep 24, 2020	41.43	42.26	40.40	41.89
628	NASDAQ	BILI	Wed, Sep 23, 2020	43.02	43.15	41.22	41.85
627	NASDAQ	BILI	Tue, Sep 22, 2020	43.34	43.55	42.40	43.31
626	NASDAQ	BILI	Mon, Sep 21, 2020	41.67	43.13	41.40	43.09
625	NASDAQ	BILI	Fri, Sep 18, 2020	44.47	44.55	41.64	43.08
624	NASDAQ	BILI	Thu, Sep 17, 2020	42.77	44.23	42.54	44.22
623	NASDAQ	BILI	Wed, Sep 16, 2020	45.52	45.65	43.74	44.15
622	NASDAQ	BILI	Tue, Sep 15, 2020	45.00	46.39	44.90	45.39
621	NASDAQ	BILI	Mon, Sep 14, 2020	43.65	44.64	43.21	43.95
620	NASDAQ	BILI	Fri, Sep 11, 2020	43.77	44.44	42.38	43.02
619	NASDAQ	BILI	Thu, Sep 10, 2020	44.92	45.74	42.71	42.97
618	NASDAQ	BILI	Wed, Sep 9, 2020	45.20	45.55	44.11	45.10
617	NASDAQ	BILI	Tue, Sep 8, 2020	44.50	45.59	42.92	44.39
616	NASDAQ	BILI	Fri, Sep 4, 2020	46.97	48.00	43.94	47.02
615	NASDAQ	BILI	Thu, Sep 3, 2020	49.00	49.25	46.51	47.27
614	NASDAQ	BILI	Wed, Sep 2, 2020	53.00	54.00	49.60	50.88
613	NASDAQ	BILI	Tue, Sep 1, 2020	48.38	52.65	47.76	52.25
612	NASDAQ	BILI	Mon, Aug 31, 2020	47.11	49.89	46.72	47.25
611	NASDAQ	BILI	Fri, Aug 28, 2020	45.71	48.86	45.51	47.39
610	NASDAQ	BILI	Thu, Aug 27, 2020	45.78	46.38	43.80	45.14
609	NASDAQ	BILI	Wed, Aug 26, 2020	47.29	49.98	47.24	48.72
608	NASDAQ	BILI	Tue, Aug 25, 2020	45.91	47.30	45.05	47.00
607	NASDAQ	BILI	Mon, Aug 24, 2020	46.32	48.34	45.64	46.12
606	NASDAQ	BILI	Fri, Aug 21, 2020	44.57	45.62	44.55	44.99
605	NASDAQ	BILI	Thu, Aug 20, 2020	45.00	45.67	44.69	45.07
604	NASDAQ	BILI	Wed, Aug 19, 2020	44.98	45.80	44.38	45.27
603	NASDAQ	BILI	Tue, Aug 18, 2020	43.81	45.44	43.81	45.31
602	NASDAQ	BILI	Mon, Aug 17, 2020	42.11	43.60	41.96	43.49
601	NASDAQ	BILI	Fri, Aug 14, 2020	41.94	42.42	40.90	41.58
600	NASDAQ	BILI	Thu, Aug 13, 2020	41.60	42.19	41.12	41.75
599	NASDAQ	BILI	Wed, Aug 12, 2020	40.73	41.42	40.28	40.94
598	NASDAQ	BILI	Tue, Aug 11, 2020	41.29	41.43	40.12	40.34
597	NASDAQ	BILI	Mon, Aug 10, 2020	42.00	42.07	40.24	41.00
596	NASDAQ	BILI	Fri, Aug 7, 2020	42.71	43.20	40.77	41.61
595	NASDAQ	BILI	Thu, Aug 6, 2020	46.21	46.45	43.44	44.44
594	NASDAQ	BILI	Wed, Aug 5, 2020	45.95	46.23	44.94	45.52
593	NASDAQ	BILI	Tue, Aug 4, 2020	46.00	46.59	44.57	45.19
592	NASDAQ	BILI	Mon, Aug 3, 2020	44.79	47.62	44.41	46.03
591	NASDAQ	BILI	Fri, Jul 31, 2020	41.80	43.65	41.45	43.58
590	NASDAQ	BILI	Thu, Jul 30, 2020	41.38	42.12	40.77	41.30
589	NASDAQ	BILI	Wed, Jul 29, 2020	41.35	42.32	41.10	41.77
588	NASDAQ	BILI	Tue, Jul 28, 2020	41.54	42.63	40.76	40.86
587	NASDAQ	BILI	Mon, Jul 27, 2020	40.08	41.41	39.66	41.32
586	NASDAQ	BILI	Fri, Jul 24, 2020	39.01	40.32	38.54	40.10
585	NASDAQ	BILI	Thu, Jul 23, 2020	43.22	43.49	40.62	41.00
584	NASDAQ	BILI	Wed, Jul 22, 2020	43.26	45.00	41.78	42.31
583	NASDAQ	BILI	Tue, Jul 21, 2020	44.00	45.36	43.50	44.16
582	NASDAQ	BILI	Mon, Jul 20, 2020	42.15	42.58	40.81	42.38
581	NASDAQ	BILI	Fri, Jul 17, 2020	42.25	42.58	41.53	41.90
580	NASDAQ	BILI	Thu, Jul 16, 2020	40.82	42.79	40.38	42.54
579	NASDAQ	BILI	Wed, Jul 15, 2020	44.65	44.67	42.66	43.22
578	NASDAQ	BILI	Tue, Jul 14, 2020	43.95	44.13	41.30	43.98
577	NASDAQ	BILI	Mon, Jul 13, 2020	48.19	49.37	45.00	45.31
576	NASDAQ	BILI	Fri, Jul 10, 2020	47.79	48.21	46.13	47.55
575	NASDAQ	BILI	Thu, Jul 9, 2020	49.29	49.50	46.71	48.23
574	NASDAQ	BILI	Wed, Jul 8, 2020	47.75	48.35	45.10	46.67
573	NASDAQ	BILI	Tue, Jul 7, 2020	45.09	46.56	43.50	46.23
572	NASDAQ	BILI	Mon, Jul 6, 2020	51.17	51.25	43.40	44.14
571	NASDAQ	BILI	Thu, Jul 2, 2020	48.42	49.19	47.81	48.18
570	NASDAQ	BILI	Wed, Jul 1, 2020	46.77	47.44	46.03	47.15
569	NASDAQ	BILI	Tue, Jun 30, 2020	45.30	47.92	45.30	46.32
568	NASDAQ	BILI	Mon, Jun 29, 2020	44.03	46.17	43.59	45.50
567	NASDAQ	BILI	Fri, Jun 26, 2020	44.86	45.44	43.64	44.52
566	NASDAQ	BILI	Thu, Jun 25, 2020	43.45	44.61	43.45	44.57
565	NASDAQ	BILI	Wed, Jun 24, 2020	44.77	44.96	42.55	44.03
564	NASDAQ	BILI	Tue, Jun 23, 2020	43.74	45.34	43.27	44.64
563	NASDAQ	BILI	Mon, Jun 22, 2020	45.00	45.03	41.54	42.89
562	NASDAQ	BILI	Fri, Jun 19, 2020	44.19	45.95	43.65	44.72
561	NASDAQ	BILI	Thu, Jun 18, 2020	41.28	42.80	40.70	42.61
560	NASDAQ	BILI	Wed, Jun 17, 2020	39.60	42.00	39.08	41.11
559	NASDAQ	BILI	Tue, Jun 16, 2020	39.75	40.00	38.33	39.34
558	NASDAQ	BILI	Mon, Jun 15, 2020	35.06	38.54	35.02	38.21
557	NASDAQ	BILI	Fri, Jun 12, 2020	34.98	36.01	34.29	35.87
556	NASDAQ	BILI	Thu, Jun 11, 2020	34.11	35.13	33.59	33.90
555	NASDAQ	BILI	Wed, Jun 10, 2020	34.12	35.79	33.94	35.48
554	NASDAQ	BILI	Tue, Jun 9, 2020	34.71	35.09	33.79	33.87
553	NASDAQ	BILI	Mon, Jun 8, 2020	34.68	35.70	33.84	34.96
552	NASDAQ	BILI	Fri, Jun 5, 2020	33.90	34.54	33.11	34.50
551	NASDAQ	BILI	Thu, Jun 4, 2020	34.20	34.50	33.28	33.56
550	NASDAQ	BILI	Wed, Jun 3, 2020	34.54	34.54	33.31	34.15
549	NASDAQ	BILI	Tue, Jun 2, 2020	33.39	34.20	32.41	34.19
548	NASDAQ	BILI	Mon, Jun 1, 2020	32.44	33.33	32.32	33.06
547	NASDAQ	BILI	Fri, May 29, 2020	30.86	32.77	30.44	32.43
546	NASDAQ	BILI	Thu, May 28, 2020	31.34	33.02	30.54	30.74
545	NASDAQ	BILI	Wed, May 27, 2020	34.08	34.19	30.88	32.30
544	NASDAQ	BILI	Tue, May 26, 2020	33.91	34.70	33.06	33.13
543	NASDAQ	BILI	Fri, May 22, 2020	32.40	33.39	31.55	33.04
542	NASDAQ	BILI	Thu, May 21, 2020	31.93	34.02	31.50	33.93
541	NASDAQ	BILI	Wed, May 20, 2020	35.90	36.47	32.15	32.70
540	NASDAQ	BILI	Tue, May 19, 2020	33.05	36.26	31.36	35.22
539	NASDAQ	BILI	Mon, May 18, 2020	32.00	34.10	31.86	33.66
538	NASDAQ	BILI	Fri, May 15, 2020	30.24	31.62	30.10	30.88
537	NASDAQ	BILI	Thu, May 14, 2020	30.22	31.12	28.65	31.03
536	NASDAQ	BILI	Wed, May 13, 2020	29.94	31.17	29.82	30.68
535	NASDAQ	BILI	Tue, May 12, 2020	28.88	30.13	28.63	29.24
534	NASDAQ	BILI	Mon, May 11, 2020	28.76	29.19	28.08	28.68
533	NASDAQ	BILI	Fri, May 8, 2020	28.82	29.84	28.62	29.00
532	NASDAQ	BILI	Thu, May 7, 2020	28.50	28.76	27.89	28.65
531	NASDAQ	BILI	Wed, May 6, 2020	28.03	28.57	27.91	27.98
530	NASDAQ	BILI	Tue, May 5, 2020	27.28	28.01	27.26	27.51
529	NASDAQ	BILI	Mon, May 4, 2020	26.36	27.10	26.05	26.53
528	NASDAQ	BILI	Fri, May 1, 2020	26.58	26.85	25.00	25.14
527	NASDAQ	BILI	Thu, Apr 30, 2020	27.54	28.31	27.09	27.39
526	NASDAQ	BILI	Wed, Apr 29, 2020	27.55	27.96	27.21	27.76
525	NASDAQ	BILI	Tue, Apr 28, 2020	28.08	28.10	26.61	26.96
524	NASDAQ	BILI	Mon, Apr 27, 2020	28.33	28.34	27.59	27.71
523	NASDAQ	BILI	Fri, Apr 24, 2020	27.99	27.99	27.32	27.74
522	NASDAQ	BILI	Thu, Apr 23, 2020	29.96	30.01	27.50	28.01
521	NASDAQ	BILI	Wed, Apr 22, 2020	29.23	30.50	29.20	30.20
520	NASDAQ	BILI	Tue, Apr 21, 2020	29.22	29.94	27.92	28.57
519	NASDAQ	BILI	Mon, Apr 20, 2020	28.69	30.30	28.44	29.68
518	NASDAQ	BILI	Fri, Apr 17, 2020	29.30	29.70	28.37	29.00
517	NASDAQ	BILI	Thu, Apr 16, 2020	28.38	29.42	28.05	28.78
516	NASDAQ	BILI	Wed, Apr 15, 2020	27.00	28.45	26.82	28.10
515	NASDAQ	BILI	Tue, Apr 14, 2020	27.00	27.87	26.79	27.48
514	NASDAQ	BILI	Mon, Apr 13, 2020	27.03	27.12	25.81	26.21
513	NASDAQ	BILI	Thu, Apr 9, 2020	27.85	29.74	26.30	26.83
512	NASDAQ	BILI	Wed, Apr 8, 2020	25.84	26.50	24.40	26.20
511	NASDAQ	BILI	Tue, Apr 7, 2020	26.11	26.90	25.54	26.49
510	NASDAQ	BILI	Mon, Apr 6, 2020	24.91	25.59	24.72	25.56
509	NASDAQ	BILI	Fri, Apr 3, 2020	24.31	24.70	23.61	24.11
508	NASDAQ	BILI	Thu, Apr 2, 2020	23.98	24.58	23.24	24.42
507	NASDAQ	BILI	Wed, Apr 1, 2020	23.11	24.85	23.11	24.06
506	NASDAQ	BILI	Tue, Mar 31, 2020	22.91	24.75	22.51	23.42
505	NASDAQ	BILI	Mon, Mar 30, 2020	22.40	23.25	22.15	22.96
504	NASDAQ	BILI	Fri, Mar 27, 2020	22.17	22.80	22.05	22.11
503	NASDAQ	BILI	Thu, Mar 26, 2020	23.07	23.84	22.66	23.04
502	NASDAQ	BILI	Wed, Mar 25, 2020	22.62	23.98	22.50	22.87
501	NASDAQ	BILI	Tue, Mar 24, 2020	21.35	22.82	21.13	22.20
500	NASDAQ	BILI	Mon, Mar 23, 2020	20.00	20.56	19.45	20.26
499	NASDAQ	BILI	Fri, Mar 20, 2020	21.80	21.93	20.00	20.19
498	NASDAQ	BILI	Thu, Mar 19, 2020	21.30	21.95	20.00	20.84
497	NASDAQ	BILI	Wed, Mar 18, 2020	22.04	23.90	19.25	21.01
496	NASDAQ	BILI	Tue, Mar 17, 2020	23.05	24.76	21.30	24.35
495	NASDAQ	BILI	Mon, Mar 16, 2020	21.11	23.16	20.00	22.16
494	NASDAQ	BILI	Fri, Mar 13, 2020	25.00	25.40	22.23	23.37
493	NASDAQ	BILI	Thu, Mar 12, 2020	23.98	24.25	22.84	23.80
492	NASDAQ	BILI	Wed, Mar 11, 2020	25.45	26.71	25.16	25.67
491	NASDAQ	BILI	Tue, Mar 10, 2020	26.21	26.60	25.12	26.00
490	NASDAQ	BILI	Mon, Mar 9, 2020	24.76	25.98	23.70	25.12
489	NASDAQ	BILI	Fri, Mar 6, 2020	27.25	27.87	25.93	26.68
488	NASDAQ	BILI	Thu, Mar 5, 2020	27.11	28.27	27.07	28.11
487	NASDAQ	BILI	Wed, Mar 4, 2020	26.77	27.57	26.72	27.55
486	NASDAQ	BILI	Tue, Mar 3, 2020	27.42	27.57	25.85	26.24
485	NASDAQ	BILI	Mon, Mar 2, 2020	26.48	27.25	25.86	27.23
484	NASDAQ	BILI	Fri, Feb 28, 2020	25.50	26.15	24.56	25.68
483	NASDAQ	BILI	Thu, Feb 27, 2020	27.00	27.29	25.76	26.63
482	NASDAQ	BILI	Wed, Feb 26, 2020	27.60	29.28	27.07	27.57
481	NASDAQ	BILI	Tue, Feb 25, 2020	27.60	27.98	26.58	26.72
480	NASDAQ	BILI	Mon, Feb 24, 2020	25.71	27.14	25.28	26.92
479	NASDAQ	BILI	Fri, Feb 21, 2020	27.99	27.99	26.72	26.88
478	NASDAQ	BILI	Thu, Feb 20, 2020	27.98	28.41	27.00	27.94
477	NASDAQ	BILI	Wed, Feb 19, 2020	27.37	27.95	27.37	27.72
476	NASDAQ	BILI	Tue, Feb 18, 2020	29.00	29.01	26.65	27.13
475	NASDAQ	BILI	Fri, Feb 14, 2020	28.28	28.95	27.83	28.69
474	NASDAQ	BILI	Thu, Feb 13, 2020	27.44	28.54	27.36	27.76
473	NASDAQ	BILI	Wed, Feb 12, 2020	27.55	28.16	27.06	27.53
472	NASDAQ	BILI	Tue, Feb 11, 2020	25.76	27.55	25.76	26.55
471	NASDAQ	BILI	Mon, Feb 10, 2020	25.89	26.17	24.83	25.46
470	NASDAQ	BILI	Fri, Feb 7, 2020	26.02	26.22	24.52	24.99
469	NASDAQ	BILI	Thu, Feb 6, 2020	23.66	26.72	23.16	26.34
468	NASDAQ	BILI	Wed, Feb 5, 2020	24.10	24.17	22.76	23.26
467	NASDAQ	BILI	Tue, Feb 4, 2020	23.78	23.98	23.26	23.58
466	NASDAQ	BILI	Mon, Feb 3, 2020	21.55	23.30	21.51	23.04
465	NASDAQ	BILI	Fri, Jan 31, 2020	21.28	21.70	21.13	21.55
464	NASDAQ	BILI	Thu, Jan 30, 2020	22.08	22.24	20.78	21.26
463	NASDAQ	BILI	Wed, Jan 29, 2020	22.59	22.61	22.04	22.38
462	NASDAQ	BILI	Tue, Jan 28, 2020	22.61	22.78	21.99	22.41
461	NASDAQ	BILI	Mon, Jan 27, 2020	20.85	22.47	20.61	22.30
460	NASDAQ	BILI	Fri, Jan 24, 2020	22.87	23.08	21.59	21.82
459	NASDAQ	BILI	Thu, Jan 23, 2020	22.00	22.66	21.75	22.51
458	NASDAQ	BILI	Wed, Jan 22, 2020	22.80	23.06	22.52	22.53
457	NASDAQ	BILI	Tue, Jan 21, 2020	22.51	23.25	22.14	22.61
456	NASDAQ	BILI	Fri, Jan 17, 2020	23.11	23.16	22.41	22.80
455	NASDAQ	BILI	Thu, Jan 16, 2020	23.58	23.60	22.76	22.97
454	NASDAQ	BILI	Wed, Jan 15, 2020	22.93	23.27	22.76	23.03
453	NASDAQ	BILI	Tue, Jan 14, 2020	22.00	23.02	21.98	22.87
452	NASDAQ	BILI	Mon, Jan 13, 2020	22.35	22.83	21.85	21.99
451	NASDAQ	BILI	Fri, Jan 10, 2020	22.57	22.59	20.83	21.55
450	NASDAQ	BILI	Thu, Jan 9, 2020	24.29	24.47	22.87	23.16
449	NASDAQ	BILI	Wed, Jan 8, 2020	22.92	23.91	22.19	23.84
448	NASDAQ	BILI	Tue, Jan 7, 2020	23.17	23.21	22.42	23.13
447	NASDAQ	BILI	Mon, Jan 6, 2020	21.46	23.45	21.41	23.21
446	NASDAQ	BILI	Fri, Jan 3, 2020	20.55	22.59	20.53	22.08
445	NASDAQ	BILI	Thu, Jan 2, 2020	19.47	21.89	19.30	20.95
444	NASDAQ	BILI	Tue, Dec 31, 2019	18.55	19.17	18.48	18.62
443	NASDAQ	BILI	Mon, Dec 30, 2019	18.20	18.59	18.13	18.45
442	NASDAQ	BILI	Fri, Dec 27, 2019	18.31	18.40	18.10	18.24
441	NASDAQ	BILI	Thu, Dec 26, 2019	18.45	18.47	18.24	18.34
440	NASDAQ	BILI	Tue, Dec 24, 2019	18.44	18.57	18.34	18.44
439	NASDAQ	BILI	Mon, Dec 23, 2019	18.00	18.50	17.96	18.42
438	NASDAQ	BILI	Fri, Dec 20, 2019	18.09	18.50	17.91	17.94
437	NASDAQ	BILI	Thu, Dec 19, 2019	17.79	18.09	17.61	18.04
436	NASDAQ	BILI	Wed, Dec 18, 2019	17.86	17.86	17.47	17.69
435	NASDAQ	BILI	Tue, Dec 17, 2019	18.06	18.06	17.63	17.85
434	NASDAQ	BILI	Mon, Dec 16, 2019	18.05	18.08	17.78	17.96
433	NASDAQ	BILI	Fri, Dec 13, 2019	17.75	18.04	17.67	17.90
432	NASDAQ	BILI	Thu, Dec 12, 2019	17.48	17.83	17.40	17.74
431	NASDAQ	BILI	Wed, Dec 11, 2019	17.10	17.61	16.99	17.54
430	NASDAQ	BILI	Tue, Dec 10, 2019	17.11	17.19	16.90	16.96
429	NASDAQ	BILI	Mon, Dec 9, 2019	17.08	17.39	16.93	16.99
428	NASDAQ	BILI	Fri, Dec 6, 2019	17.06	17.24	17.02	17.17
427	NASDAQ	BILI	Thu, Dec 5, 2019	16.54	17.20	16.45	16.95
426	NASDAQ	BILI	Wed, Dec 4, 2019	16.80	16.89	16.35	16.42
425	NASDAQ	BILI	Tue, Dec 3, 2019	16.90	17.10	16.47	16.68
424	NASDAQ	BILI	Mon, Dec 2, 2019	17.20	17.50	17.05	17.41
423	NASDAQ	BILI	Fri, Nov 29, 2019	16.85	17.30	16.44	17.28
422	NASDAQ	BILI	Wed, Nov 27, 2019	16.89	17.30	16.81	17.00
421	NASDAQ	BILI	Tue, Nov 26, 2019	16.84	16.99	16.63	16.80
420	NASDAQ	BILI	Mon, Nov 25, 2019	16.50	16.94	16.36	16.81
419	NASDAQ	BILI	Fri, Nov 22, 2019	16.93	16.98	16.56	16.59
418	NASDAQ	BILI	Thu, Nov 21, 2019	16.34	17.09	16.30	16.92
417	NASDAQ	BILI	Wed, Nov 20, 2019	15.50	16.63	15.42	16.29
416	NASDAQ	BILI	Tue, Nov 19, 2019	16.60	16.65	15.18	15.73
415	NASDAQ	BILI	Mon, Nov 18, 2019	17.01	17.01	16.27	16.38
414	NASDAQ	BILI	Fri, Nov 15, 2019	16.41	16.72	16.26	16.71
413	NASDAQ	BILI	Thu, Nov 14, 2019	16.80	16.81	16.20	16.33
412	NASDAQ	BILI	Wed, Nov 13, 2019	16.58	17.01	16.58	16.77
411	NASDAQ	BILI	Tue, Nov 12, 2019	16.79	16.88	16.48	16.68
410	NASDAQ	BILI	Mon, Nov 11, 2019	16.35	16.90	16.30	16.77
409	NASDAQ	BILI	Fri, Nov 8, 2019	16.91	16.93	16.41	16.58
408	NASDAQ	BILI	Thu, Nov 7, 2019	16.61	16.96	16.60	16.95
407	NASDAQ	BILI	Wed, Nov 6, 2019	16.42	16.50	16.29	16.44
406	NASDAQ	BILI	Tue, Nov 5, 2019	16.78	16.78	16.38	16.42
405	NASDAQ	BILI	Mon, Nov 4, 2019	16.72	16.78	16.30	16.78
404	NASDAQ	BILI	Fri, Nov 1, 2019	15.98	16.50	15.90	16.46
403	NASDAQ	BILI	Thu, Oct 31, 2019	15.69	15.87	15.63	15.79
402	NASDAQ	BILI	Wed, Oct 30, 2019	15.51	15.75	15.43	15.71
401	NASDAQ	BILI	Tue, Oct 29, 2019	15.60	15.70	15.43	15.57
400	NASDAQ	BILI	Mon, Oct 28, 2019	15.56	15.91	15.50	15.72
399	NASDAQ	BILI	Fri, Oct 25, 2019	15.10	15.61	15.10	15.52
398	NASDAQ	BILI	Thu, Oct 24, 2019	14.50	15.51	14.50	15.26
397	NASDAQ	BILI	Wed, Oct 23, 2019	14.55	14.70	14.34	14.42
396	NASDAQ	BILI	Tue, Oct 22, 2019	14.86	14.90	14.56	14.56
395	NASDAQ	BILI	Mon, Oct 21, 2019	14.50	14.89	14.47	14.86
394	NASDAQ	BILI	Fri, Oct 18, 2019	14.30	14.55	14.25	14.41
393	NASDAQ	BILI	Thu, Oct 17, 2019	14.63	14.69	14.30	14.35
392	NASDAQ	BILI	Wed, Oct 16, 2019	14.45	14.56	14.10	14.56
391	NASDAQ	BILI	Tue, Oct 15, 2019	14.44	14.63	14.36	14.51
390	NASDAQ	BILI	Mon, Oct 14, 2019	14.26	14.43	14.15	14.35
389	NASDAQ	BILI	Fri, Oct 11, 2019	14.56	14.80	14.32	14.37
388	NASDAQ	BILI	Thu, Oct 10, 2019	13.81	14.08	13.79	14.01
387	NASDAQ	BILI	Wed, Oct 9, 2019	13.78	13.82	13.53	13.79
386	NASDAQ	BILI	Tue, Oct 8, 2019	13.57	13.60	13.23	13.44
385	NASDAQ	BILI	Mon, Oct 7, 2019	13.88	13.95	13.57	13.64
384	NASDAQ	BILI	Fri, Oct 4, 2019	14.17	14.25	13.85	13.92
383	NASDAQ	BILI	Thu, Oct 3, 2019	13.85	14.23	13.64	14.22
382	NASDAQ	BILI	Wed, Oct 2, 2019	13.69	13.93	13.61	13.80
381	NASDAQ	BILI	Tue, Oct 1, 2019	14.14	14.20	13.74	13.80
380	NASDAQ	BILI	Mon, Sep 30, 2019	14.47	14.55	14.07	14.12
379	NASDAQ	BILI	Fri, Sep 27, 2019	15.05	15.29	14.05	14.33
378	NASDAQ	BILI	Thu, Sep 26, 2019	14.94	15.13	14.81	15.02
377	NASDAQ	BILI	Wed, Sep 25, 2019	14.52	14.95	14.41	14.89
376	NASDAQ	BILI	Tue, Sep 24, 2019	15.10	15.19	14.45	14.60
375	NASDAQ	BILI	Mon, Sep 23, 2019	15.24	15.33	14.97	15.10
374	NASDAQ	BILI	Fri, Sep 20, 2019	15.09	15.48	15.03	15.26
373	NASDAQ	BILI	Thu, Sep 19, 2019	15.24	15.43	15.10	15.10
372	NASDAQ	BILI	Wed, Sep 18, 2019	15.24	15.35	14.96	15.21
371	NASDAQ	BILI	Tue, Sep 17, 2019	14.91	15.31	14.83	15.24
370	NASDAQ	BILI	Mon, Sep 16, 2019	14.90	15.20	14.87	15.00
369	NASDAQ	BILI	Fri, Sep 13, 2019	15.20	15.28	14.94	15.06
368	NASDAQ	BILI	Thu, Sep 12, 2019	15.30	15.36	14.91	15.14
367	NASDAQ	BILI	Wed, Sep 11, 2019	14.98	15.28	14.80	15.21
366	NASDAQ	BILI	Tue, Sep 10, 2019	14.27	14.90	14.16	14.87
365	NASDAQ	BILI	Mon, Sep 9, 2019	14.48	14.52	14.24	14.34
364	NASDAQ	BILI	Fri, Sep 6, 2019	14.70	14.89	14.36	14.46
363	NASDAQ	BILI	Thu, Sep 5, 2019	14.00	14.65	14.00	14.59
362	NASDAQ	BILI	Wed, Sep 4, 2019	14.32	14.32	13.70	13.77
361	NASDAQ	BILI	Tue, Sep 3, 2019	13.81	14.44	13.81	14.16
360	NASDAQ	BILI	Fri, Aug 30, 2019	13.75	14.25	13.75	14.05
359	NASDAQ	BILI	Thu, Aug 29, 2019	13.75	14.02	13.58	13.70
358	NASDAQ	BILI	Wed, Aug 28, 2019	13.81	13.86	13.36	13.53
357	NASDAQ	BILI	Tue, Aug 27, 2019	14.31	14.90	13.85	13.92
356	NASDAQ	BILI	Mon, Aug 26, 2019	15.12	15.15	14.00	14.50
355	NASDAQ	BILI	Fri, Aug 23, 2019	14.58	15.34	14.58	14.70
354	NASDAQ	BILI	Thu, Aug 22, 2019	14.56	14.74	14.35	14.70
353	NASDAQ	BILI	Wed, Aug 21, 2019	14.50	14.54	14.32	14.41
352	NASDAQ	BILI	Tue, Aug 20, 2019	14.42	14.58	14.21	14.31
351	NASDAQ	BILI	Mon, Aug 19, 2019	14.85	15.01	14.40	14.50
350	NASDAQ	BILI	Fri, Aug 16, 2019	14.29	14.78	14.28	14.52
349	NASDAQ	BILI	Thu, Aug 15, 2019	13.92	14.13	13.90	14.01
348	NASDAQ	BILI	Wed, Aug 14, 2019	13.70	13.96	13.55	13.81
347	NASDAQ	BILI	Tue, Aug 13, 2019	13.88	14.07	13.73	14.01
346	NASDAQ	BILI	Mon, Aug 12, 2019	13.75	14.01	13.70	13.84
345	NASDAQ	BILI	Fri, Aug 9, 2019	14.09	14.11	13.86	13.91
344	NASDAQ	BILI	Thu, Aug 8, 2019	14.19	14.36	13.94	14.19
343	NASDAQ	BILI	Wed, Aug 7, 2019	14.16	14.39	13.67	14.04
342	NASDAQ	BILI	Tue, Aug 6, 2019	14.26	14.54	13.88	13.95
341	NASDAQ	BILI	Mon, Aug 5, 2019	14.20	14.30	13.61	13.81
340	NASDAQ	BILI	Fri, Aug 2, 2019	14.70	14.79	14.21	14.72
339	NASDAQ	BILI	Thu, Aug 1, 2019	15.25	15.49	14.60	14.75
338	NASDAQ	BILI	Wed, Jul 31, 2019	15.50	15.50	14.90	15.15
337	NASDAQ	BILI	Tue, Jul 30, 2019	15.90	16.03	15.37	15.49
336	NASDAQ	BILI	Mon, Jul 29, 2019	16.00	16.15	15.77	16.13
335	NASDAQ	BILI	Fri, Jul 26, 2019	15.76	16.20	15.75	15.96
334	NASDAQ	BILI	Thu, Jul 25, 2019	15.87	15.99	15.50	15.70
333	NASDAQ	BILI	Wed, Jul 24, 2019	15.84	15.95	15.72	15.80
332	NASDAQ	BILI	Tue, Jul 23, 2019	15.78	16.18	15.70	15.71
331	NASDAQ	BILI	Mon, Jul 22, 2019	15.78	16.24	15.41	15.56
330	NASDAQ	BILI	Fri, Jul 19, 2019	15.66	15.80	15.43	15.54
329	NASDAQ	BILI	Thu, Jul 18, 2019	15.50	15.63	15.06	15.53
328	NASDAQ	BILI	Wed, Jul 17, 2019	16.10	16.10	15.36	15.58
327	NASDAQ	BILI	Tue, Jul 16, 2019	16.50	16.55	16.06	16.07
326	NASDAQ	BILI	Mon, Jul 15, 2019	16.58	16.66	16.41	16.45
325	NASDAQ	BILI	Fri, Jul 12, 2019	16.60	16.75	16.33	16.40
324	NASDAQ	BILI	Thu, Jul 11, 2019	16.65	16.70	16.33	16.47
323	NASDAQ	BILI	Wed, Jul 10, 2019	16.70	16.83	16.48	16.59
322	NASDAQ	BILI	Tue, Jul 9, 2019	16.30	16.66	16.18	16.60
321	NASDAQ	BILI	Mon, Jul 8, 2019	16.50	16.61	16.40	16.56
320	NASDAQ	BILI	Fri, Jul 5, 2019	16.52	16.80	16.40	16.74
319	NASDAQ	BILI	Wed, Jul 3, 2019	16.60	16.66	16.30	16.63
318	NASDAQ	BILI	Tue, Jul 2, 2019	16.42	16.70	16.25	16.61
317	NASDAQ	BILI	Mon, Jul 1, 2019	16.55	16.82	16.26	16.48
316	NASDAQ	BILI	Fri, Jun 28, 2019	15.89	16.28	15.82	16.27
315	NASDAQ	BILI	Thu, Jun 27, 2019	16.07	16.25	15.94	16.10
314	NASDAQ	BILI	Wed, Jun 26, 2019	15.90	16.23	15.90	15.97
313	NASDAQ	BILI	Tue, Jun 25, 2019	15.88	16.14	15.47	15.64
312	NASDAQ	BILI	Mon, Jun 24, 2019	15.44	16.24	15.28	16.07
311	NASDAQ	BILI	Fri, Jun 21, 2019	15.34	15.57	15.10	15.44
310	NASDAQ	BILI	Thu, Jun 20, 2019	15.57	15.93	15.48	15.58
309	NASDAQ	BILI	Wed, Jun 19, 2019	15.23	15.34	14.95	15.19
308	NASDAQ	BILI	Tue, Jun 18, 2019	14.59	15.50	14.50	15.16
307	NASDAQ	BILI	Mon, Jun 17, 2019	14.20	14.58	14.19	14.36
306	NASDAQ	BILI	Fri, Jun 14, 2019	14.33	14.45	14.01	14.27
305	NASDAQ	BILI	Thu, Jun 13, 2019	14.62	14.80	14.25	14.48
304	NASDAQ	BILI	Wed, Jun 12, 2019	14.56	14.78	14.41	14.69
303	NASDAQ	BILI	Tue, Jun 11, 2019	15.51	15.63	14.55	14.92
302	NASDAQ	BILI	Mon, Jun 10, 2019	14.91	15.31	14.88	15.06
301	NASDAQ	BILI	Fri, Jun 7, 2019	14.15	15.10	14.10	14.80
300	NASDAQ	BILI	Thu, Jun 6, 2019	13.90	14.34	13.73	14.17
299	NASDAQ	BILI	Wed, Jun 5, 2019	14.42	14.45	13.48	13.99
298	NASDAQ	BILI	Tue, Jun 4, 2019	13.45	14.28	13.27	14.11
297	NASDAQ	BILI	Mon, Jun 3, 2019	13.51	13.80	13.23	13.48
296	NASDAQ	BILI	Fri, May 31, 2019	13.63	13.72	13.30	13.50
295	NASDAQ	BILI	Thu, May 30, 2019	13.93	14.05	13.82	13.89
294	NASDAQ	BILI	Wed, May 29, 2019	13.88	14.02	13.66	13.78
293	NASDAQ	BILI	Tue, May 28, 2019	14.37	14.63	13.98	14.01
292	NASDAQ	BILI	Fri, May 24, 2019	14.49	14.57	13.99	14.05
291	NASDAQ	BILI	Thu, May 23, 2019	14.20	14.47	13.83	14.32
290	NASDAQ	BILI	Wed, May 22, 2019	14.73	15.00	14.45	14.69
289	NASDAQ	BILI	Tue, May 21, 2019	14.87	15.04	14.64	14.77
288	NASDAQ	BILI	Mon, May 20, 2019	15.00	15.10	14.43	14.58
287	NASDAQ	BILI	Fri, May 17, 2019	15.53	15.70	15.25	15.35
286	NASDAQ	BILI	Thu, May 16, 2019	15.63	15.97	15.50	15.81
285	NASDAQ	BILI	Wed, May 15, 2019	15.46	15.69	15.19	15.53
284	NASDAQ	BILI	Tue, May 14, 2019	16.69	16.70	14.82	15.39
283	NASDAQ	BILI	Mon, May 13, 2019	16.51	16.65	16.03	16.21
282	NASDAQ	BILI	Fri, May 10, 2019	17.17	17.50	16.58	17.10
281	NASDAQ	BILI	Thu, May 9, 2019	16.71	17.17	16.19	17.14
280	NASDAQ	BILI	Wed, May 8, 2019	17.08	17.39	16.80	17.14
279	NASDAQ	BILI	Tue, May 7, 2019	17.27	17.60	16.97	17.09
278	NASDAQ	BILI	Mon, May 6, 2019	17.35	17.57	17.03	17.40
277	NASDAQ	BILI	Fri, May 3, 2019	17.90	18.31	17.75	18.19
276	NASDAQ	BILI	Thu, May 2, 2019	17.80	18.15	17.52	17.72
275	NASDAQ	BILI	Wed, May 1, 2019	17.90	18.08	17.80	17.83
274	NASDAQ	BILI	Tue, Apr 30, 2019	17.56	17.90	17.45	17.80
273	NASDAQ	BILI	Mon, Apr 29, 2019	17.72	17.85	17.41	17.68
272	NASDAQ	BILI	Fri, Apr 26, 2019	17.47	17.81	17.28	17.78
271	NASDAQ	BILI	Thu, Apr 25, 2019	17.54	17.65	17.03	17.49
270	NASDAQ	BILI	Wed, Apr 24, 2019	17.66	17.89	17.19	17.77
269	NASDAQ	BILI	Tue, Apr 23, 2019	17.62	17.99	17.61	17.73
268	NASDAQ	BILI	Mon, Apr 22, 2019	17.00	17.75	17.00	17.72
267	NASDAQ	BILI	Thu, Apr 18, 2019	17.00	17.54	16.96	17.45
266	NASDAQ	BILI	Wed, Apr 17, 2019	17.26	17.30	16.71	16.93
265	NASDAQ	BILI	Tue, Apr 16, 2019	17.49	17.55	17.00	17.10
264	NASDAQ	BILI	Mon, Apr 15, 2019	18.08	18.15	16.88	17.18
263	NASDAQ	BILI	Fri, Apr 12, 2019	17.82	18.52	17.68	18.32
262	NASDAQ	BILI	Thu, Apr 11, 2019	17.50	17.77	17.38	17.47
261	NASDAQ	BILI	Wed, Apr 10, 2019	17.99	17.99	17.42	17.63
260	NASDAQ	BILI	Tue, Apr 9, 2019	17.92	17.96	17.77	17.84
259	NASDAQ	BILI	Mon, Apr 8, 2019	17.94	18.14	17.69	17.91
258	NASDAQ	BILI	Fri, Apr 5, 2019	17.39	18.25	17.24	18.02
257	NASDAQ	BILI	Thu, Apr 4, 2019	18.03	18.19	16.92	17.23
256	NASDAQ	BILI	Wed, Apr 3, 2019	18.27	18.60	17.98	18.08
255	NASDAQ	BILI	Tue, Apr 2, 2019	18.39	18.59	17.99	18.05
254	NASDAQ	BILI	Mon, Apr 1, 2019	19.24	19.30	18.16	18.80
253	NASDAQ	BILI	Fri, Mar 29, 2019	18.41	18.97	17.83	18.95
252	NASDAQ	BILI	Thu, Mar 28, 2019	17.75	18.20	17.67	18.10
251	NASDAQ	BILI	Wed, Mar 27, 2019	17.71	17.98	17.50	17.71
250	NASDAQ	BILI	Tue, Mar 26, 2019	17.65	17.90	17.61	17.70
249	NASDAQ	BILI	Mon, Mar 25, 2019	17.11	17.81	17.05	17.59
248	NASDAQ	BILI	Fri, Mar 22, 2019	17.60	17.69	17.20	17.21
247	NASDAQ	BILI	Thu, Mar 21, 2019	17.77	18.06	17.55	17.71
246	NASDAQ	BILI	Wed, Mar 20, 2019	18.62	18.65	17.72	17.75
245	NASDAQ	BILI	Tue, Mar 19, 2019	18.57	19.00	18.45	18.65
244	NASDAQ	BILI	Mon, Mar 18, 2019	18.91	18.95	18.37	18.50
243	NASDAQ	BILI	Fri, Mar 15, 2019	18.59	18.83	18.50	18.71
242	NASDAQ	BILI	Thu, Mar 14, 2019	18.30	18.60	18.18	18.50
241	NASDAQ	BILI	Wed, Mar 13, 2019	18.90	19.10	18.18	18.20
240	NASDAQ	BILI	Tue, Mar 12, 2019	18.71	19.26	18.63	18.90
239	NASDAQ	BILI	Mon, Mar 11, 2019	18.12	18.62	17.97	18.60
238	NASDAQ	BILI	Fri, Mar 8, 2019	17.21	18.20	17.15	17.94
237	NASDAQ	BILI	Thu, Mar 7, 2019	18.40	18.60	17.67	17.80
236	NASDAQ	BILI	Wed, Mar 6, 2019	19.00	19.13	18.52	18.66
235	NASDAQ	BILI	Tue, Mar 5, 2019	18.66	19.32	18.27	19.14
234	NASDAQ	BILI	Mon, Mar 4, 2019	17.63	19.00	17.57	18.82
233	NASDAQ	BILI	Fri, Mar 1, 2019	19.11	19.20	17.92	17.98
232	NASDAQ	BILI	Thu, Feb 28, 2019	20.90	21.50	18.54	18.98
231	NASDAQ	BILI	Wed, Feb 27, 2019	19.99	20.05	19.43	19.86
230	NASDAQ	BILI	Tue, Feb 26, 2019	19.67	19.98	19.05	19.73
229	NASDAQ	BILI	Mon, Feb 25, 2019	20.50	21.00	19.56	20.26
228	NASDAQ	BILI	Fri, Feb 22, 2019	18.45	19.55	18.42	19.48
227	NASDAQ	BILI	Thu, Feb 21, 2019	18.46	18.68	17.93	18.14
226	NASDAQ	BILI	Wed, Feb 20, 2019	18.03	18.75	18.02	18.31
225	NASDAQ	BILI	Tue, Feb 19, 2019	17.81	18.22	17.77	17.80
224	NASDAQ	BILI	Fri, Feb 15, 2019	18.50	18.51	17.72	17.74
223	NASDAQ	BILI	Thu, Feb 14, 2019	18.82	19.20	18.38	18.92
222	NASDAQ	BILI	Wed, Feb 13, 2019	18.11	18.50	17.96	18.20
221	NASDAQ	BILI	Tue, Feb 12, 2019	17.51	18.21	17.51	17.86
220	NASDAQ	BILI	Mon, Feb 11, 2019	17.83	17.95	17.15	17.29
219	NASDAQ	BILI	Fri, Feb 8, 2019	16.99	17.65	16.43	17.46
218	NASDAQ	BILI	Thu, Feb 7, 2019	17.99	18.06	16.99	17.18
217	NASDAQ	BILI	Wed, Feb 6, 2019	18.19	18.48	18.07	18.21
216	NASDAQ	BILI	Tue, Feb 5, 2019	17.76	18.44	17.66	18.21
215	NASDAQ	BILI	Mon, Feb 4, 2019	17.89	18.05	17.47	17.70
214	NASDAQ	BILI	Fri, Feb 1, 2019	18.30	18.61	17.75	17.83
213	NASDAQ	BILI	Thu, Jan 31, 2019	18.28	18.46	17.96	18.41
212	NASDAQ	BILI	Wed, Jan 30, 2019	18.19	18.30	17.68	17.76
211	NASDAQ	BILI	Tue, Jan 29, 2019	17.99	18.38	17.67	17.84
210	NASDAQ	BILI	Mon, Jan 28, 2019	17.14	18.16	16.80	17.98
209	NASDAQ	BILI	Fri, Jan 25, 2019	17.22	17.50	16.97	17.44
208	NASDAQ	BILI	Thu, Jan 24, 2019	16.09	17.18	16.00	16.89
207	NASDAQ	BILI	Wed, Jan 23, 2019	16.19	16.37	15.84	15.95
206	NASDAQ	BILI	Tue, Jan 22, 2019	16.16	16.19	15.75	15.93
205	NASDAQ	BILI	Fri, Jan 18, 2019	16.86	17.09	16.60	16.71
204	NASDAQ	BILI	Thu, Jan 17, 2019	15.90	16.82	15.75	16.53
203	NASDAQ	BILI	Wed, Jan 16, 2019	15.77	16.15	15.56	16.03
202	NASDAQ	BILI	Tue, Jan 15, 2019	15.33	15.80	15.23	15.51
201	NASDAQ	BILI	Mon, Jan 14, 2019	15.20	15.37	14.71	15.06
200	NASDAQ	BILI	Fri, Jan 11, 2019	16.02	16.09	15.29	15.36
199	NASDAQ	BILI	Thu, Jan 10, 2019	15.40	16.60	15.30	16.26
198	NASDAQ	BILI	Wed, Jan 9, 2019	14.04	16.37	14.01	15.75
197	NASDAQ	BILI	Tue, Jan 8, 2019	14.52	15.10	14.40	14.78
196	NASDAQ	BILI	Mon, Jan 7, 2019	13.94	14.37	13.74	14.27
195	NASDAQ	BILI	Fri, Jan 4, 2019	13.45	13.89	13.40	13.70
194	NASDAQ	BILI	Thu, Jan 3, 2019	14.19	14.20	12.85	12.95
193	NASDAQ	BILI	Wed, Jan 2, 2019	14.00	14.63	13.98	14.28
192	NASDAQ	BILI	Mon, Dec 31, 2018	14.57	15.00	14.40	14.59
191	NASDAQ	BILI	Fri, Dec 28, 2018	14.04	14.42	13.81	14.37
190	NASDAQ	BILI	Thu, Dec 27, 2018	13.41	14.20	13.33	14.08
189	NASDAQ	BILI	Wed, Dec 26, 2018	13.78	13.96	13.27	13.85
188	NASDAQ	BILI	Mon, Dec 24, 2018	13.04	13.83	12.66	13.71
187	NASDAQ	BILI	Fri, Dec 21, 2018	15.18	15.50	13.16	13.30
186	NASDAQ	BILI	Thu, Dec 20, 2018	15.18	15.23	14.05	14.63
185	NASDAQ	BILI	Wed, Dec 19, 2018	14.80	15.17	14.50	14.55
184	NASDAQ	BILI	Tue, Dec 18, 2018	14.48	14.80	14.30	14.72
183	NASDAQ	BILI	Mon, Dec 17, 2018	14.93	14.94	14.22	14.28
182	NASDAQ	BILI	Fri, Dec 14, 2018	14.80	15.43	14.30	15.22
181	NASDAQ	BILI	Thu, Dec 13, 2018	15.44	15.57	14.91	14.95
180	NASDAQ	BILI	Wed, Dec 12, 2018	15.30	15.64	15.17	15.29
179	NASDAQ	BILI	Tue, Dec 11, 2018	15.02	15.33	14.81	15.05
178	NASDAQ	BILI	Mon, Dec 10, 2018	14.59	15.09	14.59	14.71
177	NASDAQ	BILI	Fri, Dec 7, 2018	14.66	15.40	14.52	14.69
176	NASDAQ	BILI	Thu, Dec 6, 2018	14.03	14.73	13.90	14.68
175	NASDAQ	BILI	Tue, Dec 4, 2018	15.52	15.70	14.11	14.33
174	NASDAQ	BILI	Mon, Dec 3, 2018	16.29	16.74	15.32	15.42
173	NASDAQ	BILI	Fri, Nov 30, 2018	15.15	15.74	14.90	15.61
172	NASDAQ	BILI	Thu, Nov 29, 2018	15.93	15.95	14.64	14.93
171	NASDAQ	BILI	Wed, Nov 28, 2018	15.20	16.17	15.03	16.14
170	NASDAQ	BILI	Tue, Nov 27, 2018	14.70	15.19	14.50	14.97
169	NASDAQ	BILI	Mon, Nov 26, 2018	15.15	15.36	14.64	14.94
168	NASDAQ	BILI	Fri, Nov 23, 2018	14.53	15.06	14.20	14.98
167	NASDAQ	BILI	Wed, Nov 21, 2018	13.79	16.13	13.75	15.14
166	NASDAQ	BILI	Tue, Nov 20, 2018	13.05	13.90	12.85	13.60
165	NASDAQ	BILI	Mon, Nov 19, 2018	14.40	14.42	13.02	13.03
164	NASDAQ	BILI	Fri, Nov 16, 2018	14.20	14.94	13.96	14.50
163	NASDAQ	BILI	Thu, Nov 15, 2018	13.86	14.79	13.79	14.47
162	NASDAQ	BILI	Wed, Nov 14, 2018	13.87	14.14	13.54	13.56
161	NASDAQ	BILI	Tue, Nov 13, 2018	13.33	13.93	13.10	13.77
160	NASDAQ	BILI	Mon, Nov 12, 2018	13.51	13.71	12.78	12.90
159	NASDAQ	BILI	Fri, Nov 9, 2018	14.06	14.06	13.32	13.40
158	NASDAQ	BILI	Thu, Nov 8, 2018	15.06	15.08	14.35	14.49
157	NASDAQ	BILI	Wed, Nov 7, 2018	15.39	15.44	14.81	15.15
156	NASDAQ	BILI	Tue, Nov 6, 2018	14.36	15.48	14.35	14.91
155	NASDAQ	BILI	Mon, Nov 5, 2018	14.40	14.78	14.25	14.36
154	NASDAQ	BILI	Fri, Nov 2, 2018	14.96	15.18	14.16	14.43
153	NASDAQ	BILI	Thu, Nov 1, 2018	13.85	15.16	13.03	14.19
152	NASDAQ	BILI	Wed, Oct 31, 2018	13.63	14.50	13.28	13.50
151	NASDAQ	BILI	Tue, Oct 30, 2018	12.58	13.40	12.31	13.10
150	NASDAQ	BILI	Mon, Oct 29, 2018	13.45	13.55	12.26	12.47
149	NASDAQ	BILI	Fri, Oct 26, 2018	12.25	13.26	12.15	13.17
148	NASDAQ	BILI	Thu, Oct 25, 2018	12.24	12.63	12.21	12.57
147	NASDAQ	BILI	Wed, Oct 24, 2018	12.89	12.94	11.87	11.99
146	NASDAQ	BILI	Tue, Oct 23, 2018	12.67	13.17	12.57	12.97
145	NASDAQ	BILI	Mon, Oct 22, 2018	13.00	13.07	12.75	13.05
144	NASDAQ	BILI	Fri, Oct 19, 2018	12.94	13.07	12.37	12.49
143	NASDAQ	BILI	Thu, Oct 18, 2018	12.91	13.10	12.49	12.61
142	NASDAQ	BILI	Wed, Oct 17, 2018	13.67	13.72	12.91	13.25
141	NASDAQ	BILI	Tue, Oct 16, 2018	14.00	14.29	13.26	13.46
140	NASDAQ	BILI	Mon, Oct 15, 2018	13.28	14.18	13.26	13.95
139	NASDAQ	BILI	Fri, Oct 12, 2018	13.37	13.85	13.28	13.71
138	NASDAQ	BILI	Thu, Oct 11, 2018	12.03	12.90	12.02	12.69
137	NASDAQ	BILI	Wed, Oct 10, 2018	13.26	13.26	12.10	12.42
136	NASDAQ	BILI	Tue, Oct 9, 2018	13.31	13.54	13.00	13.17
135	NASDAQ	BILI	Mon, Oct 8, 2018	12.72	13.74	12.65	13.63
134	NASDAQ	BILI	Fri, Oct 5, 2018	13.37	13.88	12.90	13.35
133	NASDAQ	BILI	Thu, Oct 4, 2018	14.14	14.44	12.89	13.55
132	NASDAQ	BILI	Wed, Oct 3, 2018	15.15	15.50	14.03	14.37
131	NASDAQ	BILI	Tue, Oct 2, 2018	13.40	13.70	12.84	13.31
130	NASDAQ	BILI	Mon, Oct 1, 2018	13.70	14.09	13.57	13.95
129	NASDAQ	BILI	Fri, Sep 28, 2018	12.90	13.69	12.89	13.48
128	NASDAQ	BILI	Thu, Sep 27, 2018	12.87	13.10	12.73	13.02
127	NASDAQ	BILI	Wed, Sep 26, 2018	12.49	13.42	12.45	12.87
126	NASDAQ	BILI	Tue, Sep 25, 2018	12.00	12.66	11.70	12.55
125	NASDAQ	BILI	Mon, Sep 24, 2018	11.70	12.23	11.28	12.00
124	NASDAQ	BILI	Fri, Sep 21, 2018	13.45	13.67	12.36	12.43
123	NASDAQ	BILI	Thu, Sep 20, 2018	13.49	13.69	12.97	13.44
122	NASDAQ	BILI	Wed, Sep 19, 2018	13.69	14.00	13.20	13.22
121	NASDAQ	BILI	Tue, Sep 18, 2018	13.40	14.07	13.13	13.76
120	NASDAQ	BILI	Mon, Sep 17, 2018	13.29	13.50	12.78	13.23
119	NASDAQ	BILI	Fri, Sep 14, 2018	13.29	13.66	12.91	13.52
118	NASDAQ	BILI	Thu, Sep 13, 2018	13.46	14.12	13.16	13.35
117	NASDAQ	BILI	Wed, Sep 12, 2018	12.00	13.68	11.89	13.03
116	NASDAQ	BILI	Tue, Sep 11, 2018	11.11	11.99	11.11	11.84
115	NASDAQ	BILI	Mon, Sep 10, 2018	11.73	11.94	11.31	11.31
114	NASDAQ	BILI	Fri, Sep 7, 2018	11.26	11.88	11.00	11.71
113	NASDAQ	BILI	Thu, Sep 6, 2018	11.59	11.66	11.11	11.40
112	NASDAQ	BILI	Wed, Sep 5, 2018	12.25	12.31	11.35	11.39
111	NASDAQ	BILI	Tue, Sep 4, 2018	12.75	12.86	12.04	12.50
110	NASDAQ	BILI	Fri, Aug 31, 2018	12.70	13.40	12.70	12.83
109	NASDAQ	BILI	Thu, Aug 30, 2018	13.40	13.70	12.25	13.14
108	NASDAQ	BILI	Wed, Aug 29, 2018	13.00	14.23	12.18	13.76
107	NASDAQ	BILI	Tue, Aug 28, 2018	12.85	13.75	12.64	13.08
106	NASDAQ	BILI	Mon, Aug 27, 2018	11.45	11.77	10.96	11.53
105	NASDAQ	BILI	Fri, Aug 24, 2018	10.58	10.99	10.41	10.91
104	NASDAQ	BILI	Thu, Aug 23, 2018	11.21	11.35	10.43	10.53
103	NASDAQ	BILI	Wed, Aug 22, 2018	11.75	11.82	10.96	11.01
102	NASDAQ	BILI	Tue, Aug 21, 2018	11.55	12.43	11.50	11.85
101	NASDAQ	BILI	Mon, Aug 20, 2018	11.25	11.44	10.50	11.30
100	NASDAQ	BILI	Fri, Aug 17, 2018	10.55	10.87	9.94	10.70
99	NASDAQ	BILI	Thu, Aug 16, 2018	10.51	10.94	10.50	10.56
98	NASDAQ	BILI	Wed, Aug 15, 2018	9.90	10.30	9.09	10.27
97	NASDAQ	BILI	Tue, Aug 14, 2018	10.57	10.69	10.26	10.66
96	NASDAQ	BILI	Mon, Aug 13, 2018	11.19	11.27	10.70	10.81
95	NASDAQ	BILI	Fri, Aug 10, 2018	11.25	11.37	11.02	11.14
94	NASDAQ	BILI	Thu, Aug 9, 2018	11.40	11.58	11.22	11.25
93	NASDAQ	BILI	Wed, Aug 8, 2018	11.49	11.68	11.24	11.39
92	NASDAQ	BILI	Tue, Aug 7, 2018	11.38	11.67	11.30	11.40
91	NASDAQ	BILI	Mon, Aug 6, 2018	11.12	11.74	11.11	11.27
90	NASDAQ	BILI	Fri, Aug 3, 2018	11.51	11.60	11.00	11.06
89	NASDAQ	BILI	Thu, Aug 2, 2018	11.00	11.52	10.70	11.51
88	NASDAQ	BILI	Wed, Aug 1, 2018	11.66	11.73	11.16	11.33
87	NASDAQ	BILI	Tue, Jul 31, 2018	11.50	12.25	11.35	11.71
86	NASDAQ	BILI	Mon, Jul 30, 2018	11.30	12.00	11.05	11.59
85	NASDAQ	BILI	Fri, Jul 27, 2018	13.10	13.10	12.00	12.13
84	NASDAQ	BILI	Thu, Jul 26, 2018	12.80	13.15	12.66	12.77
83	NASDAQ	BILI	Wed, Jul 25, 2018	13.77	13.95	13.13	13.36
82	NASDAQ	BILI	Tue, Jul 24, 2018	14.40	14.77	13.65	13.92
81	NASDAQ	BILI	Mon, Jul 23, 2018	14.41	14.70	13.64	14.18
80	NASDAQ	BILI	Fri, Jul 20, 2018	13.96	14.71	13.82	14.41
79	NASDAQ	BILI	Thu, Jul 19, 2018	14.43	15.08	13.80	13.92
78	NASDAQ	BILI	Wed, Jul 18, 2018	13.95	14.99	13.90	14.43
77	NASDAQ	BILI	Tue, Jul 17, 2018	13.42	14.15	13.10	13.69
76	NASDAQ	BILI	Mon, Jul 16, 2018	13.72	14.25	13.28	13.80
75	NASDAQ	BILI	Fri, Jul 13, 2018	14.50	14.69	13.50	13.80
74	NASDAQ	BILI	Thu, Jul 12, 2018	13.20	14.40	12.95	14.26
73	NASDAQ	BILI	Wed, Jul 11, 2018	12.96	13.53	12.76	12.78
72	NASDAQ	BILI	Tue, Jul 10, 2018	13.47	13.97	13.13	13.26
71	NASDAQ	BILI	Mon, Jul 9, 2018	13.66	14.08	13.29	13.85
70	NASDAQ	BILI	Fri, Jul 6, 2018	12.51	13.37	12.50	13.30
69	NASDAQ	BILI	Thu, Jul 5, 2018	14.00	14.10	12.88	12.90
68	NASDAQ	BILI	Tue, Jul 3, 2018	13.54	14.09	13.12	13.80
67	NASDAQ	BILI	Mon, Jul 2, 2018	13.24	13.64	12.97	13.36
66	NASDAQ	BILI	Fri, Jun 29, 2018	14.90	14.90	13.82	13.99
65	NASDAQ	BILI	Thu, Jun 28, 2018	13.50	14.90	13.31	14.50
64	NASDAQ	BILI	Wed, Jun 27, 2018	16.21	16.30	13.89	13.90
63	NASDAQ	BILI	Tue, Jun 26, 2018	15.95	16.53	15.51	15.85
62	NASDAQ	BILI	Mon, Jun 25, 2018	15.67	16.19	14.80	15.36
61	NASDAQ	BILI	Fri, Jun 22, 2018	16.52	16.88	15.38	16.65
60	NASDAQ	BILI	Thu, Jun 21, 2018	18.50	18.54	16.00	16.44
59	NASDAQ	BILI	Wed, Jun 20, 2018	20.04	20.29	18.50	18.54
58	NASDAQ	BILI	Tue, Jun 19, 2018	20.80	21.25	19.08	19.18
57	NASDAQ	BILI	Mon, Jun 18, 2018	19.35	21.66	18.95	21.28
56	NASDAQ	BILI	Fri, Jun 15, 2018	20.58	21.35	18.82	19.65
55	NASDAQ	BILI	Thu, Jun 14, 2018	20.69	22.70	19.60	20.50
54	NASDAQ	BILI	Wed, Jun 13, 2018	18.78	20.24	18.50	20.07
53	NASDAQ	BILI	Tue, Jun 12, 2018	18.62	19.10	17.60	18.66
52	NASDAQ	BILI	Mon, Jun 11, 2018	19.01	19.35	17.36	18.42
51	NASDAQ	BILI	Fri, Jun 8, 2018	16.10	19.35	15.85	18.95
50	NASDAQ	BILI	Thu, Jun 7, 2018	16.56	16.79	16.05	16.22
49	NASDAQ	BILI	Wed, Jun 6, 2018	16.94	16.96	16.14	16.57
48	NASDAQ	BILI	Tue, Jun 5, 2018	16.48	16.74	15.60	16.71
47	NASDAQ	BILI	Mon, Jun 4, 2018	17.40	18.16	16.25	16.43
46	NASDAQ	BILI	Fri, Jun 1, 2018	16.51	17.20	15.87	16.91
45	NASDAQ	BILI	Thu, May 31, 2018	17.13	17.71	15.00	16.23
44	NASDAQ	BILI	Wed, May 30, 2018	15.20	16.88	15.19	16.67
43	NASDAQ	BILI	Tue, May 29, 2018	14.30	15.19	14.22	15.03
42	NASDAQ	BILI	Fri, May 25, 2018	13.86	14.44	13.85	14.24
41	NASDAQ	BILI	Thu, May 24, 2018	14.35	15.49	13.45	13.85
40	NASDAQ	BILI	Wed, May 23, 2018	13.07	13.38	12.30	12.44
39	NASDAQ	BILI	Tue, May 22, 2018	13.00	13.26	12.61	13.14
38	NASDAQ	BILI	Mon, May 21, 2018	12.94	13.18	12.67	12.75
37	NASDAQ	BILI	Fri, May 18, 2018	13.50	13.50	12.80	12.84
36	NASDAQ	BILI	Thu, May 17, 2018	13.83	14.87	13.03	13.55
35	NASDAQ	BILI	Wed, May 16, 2018	12.24	14.35	12.16	14.11
34	NASDAQ	BILI	Tue, May 15, 2018	12.07	12.42	11.52	12.16
33	NASDAQ	BILI	Mon, May 14, 2018	11.55	12.20	11.50	12.07
32	NASDAQ	BILI	Fri, May 11, 2018	11.06	12.19	11.06	11.46
31	NASDAQ	BILI	Thu, May 10, 2018	10.73	11.68	10.51	11.00
30	NASDAQ	BILI	Wed, May 9, 2018	10.41	10.73	10.28	10.65
29	NASDAQ	BILI	Tue, May 8, 2018	10.05	10.49	9.95	10.27
28	NASDAQ	BILI	Mon, May 7, 2018	10.01	10.14	9.86	10.00
27	NASDAQ	BILI	Fri, May 4, 2018	10.18	10.28	9.86	9.99
26	NASDAQ	BILI	Thu, May 3, 2018	10.19	10.46	10.00	10.08
25	NASDAQ	BILI	Wed, May 2, 2018	10.52	10.64	10.21	10.26
24	NASDAQ	BILI	Tue, May 1, 2018	10.84	11.04	10.41	10.58
23	NASDAQ	BILI	Mon, Apr 30, 2018	10.70	11.08	10.10	10.92
22	NASDAQ	BILI	Fri, Apr 27, 2018	11.00	11.10	10.61	10.61
21	NASDAQ	BILI	Thu, Apr 26, 2018	11.06	11.19	10.85	11.00
20	NASDAQ	BILI	Wed, Apr 25, 2018	11.19	11.29	10.82	10.90
19	NASDAQ	BILI	Tue, Apr 24, 2018	11.25	11.52	11.21	11.29
18	NASDAQ	BILI	Mon, Apr 23, 2018	11.29	11.46	11.05	11.19
17	NASDAQ	BILI	Fri, Apr 20, 2018	11.25	11.31	11.06	11.19
16	NASDAQ	BILI	Thu, Apr 19, 2018	11.40	11.49	11.28	11.35
15	NASDAQ	BILI	Wed, Apr 18, 2018	11.44	11.50	11.29	11.35
14	NASDAQ	BILI	Tue, Apr 17, 2018	11.35	11.40	11.16	11.32
13	NASDAQ	BILI	Mon, Apr 16, 2018	11.41	11.50	11.33	11.33
12	NASDAQ	BILI	Fri, Apr 13, 2018	11.60	11.69	11.32	11.40
11	NASDAQ	BILI	Thu, Apr 12, 2018	11.53	11.76	11.35	11.62
10	NASDAQ	BILI	Wed, Apr 11, 2018	11.58	11.59	11.03	11.48
9	NASDAQ	BILI	Tue, Apr 10, 2018	11.45	11.59	11.25	11.50
8	NASDAQ	BILI	Mon, Apr 9, 2018	11.00	11.69	10.96	11.10
7	NASDAQ	BILI	Fri, Apr 6, 2018	10.95	11.03	10.85	10.94
6	NASDAQ	BILI	Thu, Apr 5, 2018	11.00	11.05	10.75	10.98
5	NASDAQ	BILI	Wed, Apr 4, 2018	10.75	11.08	10.55	10.97
4	NASDAQ	BILI	Tue, Apr 3, 2018	11.50	11.50	10.79	10.91
3	NASDAQ	BILI	Mon, Apr 2, 2018	11.05	11.50	10.91	11.00
2	NASDAQ	BILI	Thu, Mar 29, 2018	11.50	11.80	10.65	11.00
1	NASDAQ	BILI	Wed, Mar 28, 2018	9.80	11.26	9.62	11.24
#	Exchange	Symbol	Date	Open	High	Low	Close

Bilibili Inc NASDAQ:BILI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024