DouYu International Holdings Ltd (DY8)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 3.15789473684 | 9.5 | 9.8 | 9.5 | 65 | 9.72912371 | DE |
| 4 | 0.45 | 4.8128342246 | 9.35 | 9.8 | 8.6999999 | 793 | 9.23384245 | DE |
| 12 | 3.078 | 45.7899434692 | 6.722 | 10.199999 | 6.722 | 379 | 8.89823444 | DE |
| 26 | 3.078 | 45.7899434692 | 6.722 | 10.199999 | 6.722 | 379 | 8.89823444 | DE |
| 52 | 3.078 | 45.7899434692 | 6.722 | 10.199999 | 6.722 | 379 | 8.89823444 | DE |
| 156 | 3.078 | 45.7899434692 | 6.722 | 10.199999 | 6.722 | 379 | 8.89823444 | DE |
| 260 | 3.078 | 45.7899434692 | 6.722 | 10.199999 | 6.722 | 379 | 8.89823444 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001560 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1718915160 | 9.8 | 0.25 | 2.62 | 9.8 | 9.8 | 9.8 | 142 |
| 1718828760 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1718742360 | 9.55 | 0.05 | 0.53 | 9.55 | 9.55 | 9.55 | 37 |
| 1718656020 | 9.5 | 0.1 | 1.06 | 9.5 | 9.5 | 9.5 | 15 |
| 1718396820 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1718310420 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1718224020 | 9.4 | 0.35 | 3.87 | 9.4 | 9.4 | 9.4 | 1999 |
| 1718137620 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 1168 |
| 1718051220 | 9.05 | -0.15 | -1.63 | 8.8 | 9.05 | 8.8 | 530 |
| 1717792020 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1717705620 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1717619220 | 9.1999999 | -0.25 | -2.65 | 8.6999999 | 9.1999999 | 8.6999999 | 3030 |
| 1717532820 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1717446420 | 9.4499999 | 0.3 | 3.28 | 9.4499999 | 9.4499999 | 9.4499999 | 15 |
| 1717187160 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1717100760 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1717014360 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1716927960 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1716841560 | 9.15 | 0.05 | 0.55 | 9.35 | 9.35 | 9.15 | 200 |
| 1716582420 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1716496020 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1716409620 | 9.1 | -0.6 | -6.19 | 9.1 | 9.1 | 9.1 | 15 |
| 1716323160 | 9.6999999 | 0.25 | 2.65 | 9.6999999 | 9.6999999 | 9.6999999 | 20 |
| 1716236760 | 9.4499999 | -0.45 | -4.55 | 9.4499999 | 9.4499999 | 9.4499999 | 8 |
| 1715977620 | 9.9 | 0.9 | 10.00 | 9.6 | 10.199999 | 9.6 | 1700 |
| 1715891220 | 9 | -0.35 | -3.74 | 9 | 9 | 9 | 50 |
| 1715804820 | 9.35 | 0.15 | 1.63 | 9.35 | 9.35 | 9.35 | 200 |
| 1715718360 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1715631960 | 9.1999999 | 0.3 | 3.37 | 8.65 | 9.1999999 | 8.65 | 29 |
| 1715372820 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1715286420 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1715200020 | 8.9 | -0.14 | -1.55 | 8.9 | 8.9 | 8.9 | 350 |
| 1715113620 | 9.0399999 | 0.54 | 6.35 | 8.7799999 | 9.0399999 | 8.7799999 | 28 |
| 1715027220 | 8.5 | 0.56 | 7.05 | 8.5 | 8.5 | 8.5 | 281 |
| 1714767960 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1714681560 | 7.94 | -0.06 | -0.75 | 7.94 | 7.94 | 7.94 | 150 |
| 1714508820 | 8 | 0 | 0.00 | 7.84 | 8 | 7.84 | 1680 |
| 1714422420 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1714163220 | 8 | 0.2 | 2.56 | 8 | 8 | 8 | 300 |
| 1714076820 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1713990420 | 7.8 | 0.16 | 2.09 | 7.8 | 7.8 | 7.8 | 16 |
| 1713903960 | 7.64 | 0 | 0.00 | 7.64 | 7.64 | 7.64 | 0 |
| 1713817560 | 7.64 | 0.26 | 3.52 | 7.64 | 7.64 | 7.64 | 50 |
| 1713558420 | 7.38 | -0.08 | -1.07 | 7.38 | 7.38 | 7.38 | 20 |
| 1713472020 | 7.46 | 0.14 | 1.91 | 7.32 | 7.46 | 7.32 | 303 |
| 1713385620 | 7.32 | -0.18 | -2.40 | 7.32 | 7.32 | 7.32 | 200 |
| 1713299220 | 7.5 | 0.48 | 6.84 | 7.5 | 7.5 | 7.5 | 70 |
| 1713212820 | 7.02 | 0.18 | 2.63 | 7.02 | 7.02 | 7.02 | 70 |
| 1712953620 | 6.84 | 0 | 0.00 | 6.84 | 6.84 | 6.84 | 0 |
| 1712867220 | 6.84 | -0.24 | -3.39 | 6.84 | 6.84 | 6.84 | 100 |
| 1712780760 | 7.08 | 0 | 0.00 | 7.08 | 7.08 | 7.08 | 0 |
| 1712694360 | 7.08 | -0.06 | -0.84 | 7.06 | 7.08 | 7.06 | 66 |
| 1712607960 | 7.14 | 0.04 | 0.56 | 7.14 | 7.14 | 7.14 | 3 |
| 1712348820 | 7.1 | 0.1 | 1.43 | 7.1 | 7.1 | 7.1 | 400 |
| 1712262360 | 7 | 0.28 | 4.14 | 7 | 7 | 7 | 25 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
