比亚迪 (002594) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	89.05	90.48	1.82	2.05%	88.89	91.00	358074	323794	1.03%
2026-08-19	89.53	88.66	-0.87	-0.97%	88.44	89.53	219606	195151	0.63%
2026-08-18	89.88	89.53	-0.35	-0.39%	89.23	90.38	206369	185233	0.59%
2026-08-17	88.90	89.88	0.98	1.10%	88.61	90.44	246255	221030	0.71%
2026-08-14	89.30	88.90	-0.81	-0.90%	88.69	89.68	205856	183206	0.59%
2026-08-13	90.37	89.71	-0.70	-0.77%	89.70	90.70	226654	203969	0.65%
2026-08-12	90.00	90.41	0.29	0.32%	89.40	91.14	208188	188111	0.60%
2026-08-11	91.18	90.12	-1.03	-1.13%	89.93	91.66	242228	219143	0.69%
2026-08-10	90.04	91.15	1.11	1.23%	89.40	91.80	385737	351027	1.11%
2026-08-07	89.77	90.04	0.59	0.66%	88.55	90.28	407016	363415	1.17%
2026-08-06	90.50	89.45	-1.37	-1.51%	89.23	91.15	367372	329995	1.05%
2026-08-05	91.08	90.82	-0.33	-0.36%	89.15	91.18	515598	465404	1.48%
2026-08-04	94.45	91.15	-3.30	-3.49%	90.80	94.49	667715	613476	1.92%
2026-08-03	96.03	94.45	-1.32	-1.38%	94.10	96.59	363897	346287	1.04%
2026-07-31	93.72	95.77	-0.07	-0.07%	93.13	95.86	436130	413952	1.25%
2026-07-30	94.92	96.20	1.35	1.42%	94.75	96.66	480361	460408	1.38%
2026-07-29	93.55	94.85	1.50	1.61%	93.10	96.27	514457	489187	1.48%
2026-07-28	92.02	93.35	0.95	1.03%	92.02	94.61	364015	340782	1.04%
2026-07-27	92.32	92.40	0.51	0.56%	91.53	93.20	265332	244835	0.76%
2026-07-24	91.53	91.89	-0.76	-0.82%	91.31	93.08	243034	224461	0.70%
2026-07-23	90.77	92.65	1.08	1.18%	90.01	92.87	338014	310442	0.97%
2026-07-22	92.63	91.57	-2.73	-2.90%	90.51	93.00	603550	551607	1.73%
2026-07-21	93.93	94.30	0.38	0.40%	93.35	96.80	671593	639071	1.93%
2026-07-20	93.49	93.92	0.45	0.48%	92.77	95.28	439890	411952	1.26%
2026-07-17	94.14	93.47	-0.67	-0.71%	91.90	95.95	687346	644214	1.97%
2026-07-16	91.74	94.14	2.38	2.59%	91.15	94.76	607204	567338	1.74%
2026-07-15	89.65	91.76	1.58	1.75%	89.45	93.48	514154	473365	1.47%
2026-07-14	86.89	90.18	3.20	3.68%	86.50	90.68	547075	488329	1.57%
2026-07-13	89.00	86.98	-3.02	-3.36%	86.78	89.00	424585	371490	1.22%
2026-07-10	86.84	90.00	3.13	3.60%	84.88	90.83	709332	628327	2.03%
2026-07-09	86.50	86.87	-0.93	-1.06%	85.80	87.77	377393	327088	1.08%
2026-07-08	86.01	87.80	1.54	1.79%	85.28	88.34	403809	352747	1.16%
2026-07-07	87.66	86.26	-1.28	-1.46%	85.87	88.81	389470	337898	1.12%
2026-07-06	88.52	87.54	-0.93	-1.05%	86.61	88.95	485828	426399	1.39%
2026-07-03	83.73	88.47	4.90	5.86%	83.60	88.88	838982	729814	2.41%
2026-07-02	81.90	83.57	2.91	3.61%	81.90	85.67	825046	695678	2.37%
2026-07-01	79.90	80.66	0.96	1.20%	78.55	81.65	503177	403525	1.44%
2026-06-30	79.58	79.70	0.06	0.08%	78.58	80.55	382043	303186	1.10%
2026-06-29	78.20	79.64	1.44	1.84%	77.60	80.95	523707	416073	1.50%
2026-06-26	81.51	78.20	-4.00	-4.87%	78.20	81.80	663208	526749	1.90%
2026-06-25	82.80	82.20	-1.10	-1.32%	81.34	83.81	556432	457927	1.60%
2026-06-24	84.50	83.30	-1.70	-2.00%	82.78	84.70	455735	380364	1.31%
2026-06-23	86.91	85.00	-2.59	-2.96%	84.75	88.32	466217	401636	1.34%
2026-06-22	87.00	87.59	-0.54	-0.61%	84.60	87.90	637242	546732	1.83%
2026-06-18	87.00	88.13	0.66	0.75%	86.08	89.33	435790	382016	1.25%
2026-06-17	89.00	87.47	-2.17	-2.42%	87.00	89.30	495267	433531	1.42%
2026-06-16	90.35	89.64	-1.18	-1.30%	89.50	90.50	336019	301736	0.96%
2026-06-15	91.61	90.82	-0.78	-0.85%	90.40	91.90	312979	284765	0.90%
2026-06-12	89.90	91.60	1.80	2.00%	89.25	91.78	385352	349702	1.11%
2026-06-11	90.10	89.80	-0.51	-0.56%	88.88	90.80	315087	282143	0.90%
2026-06-10	91.00	90.31	-1.58	-1.72%	90.10	91.00	241287	218229	0.69%
2026-06-09	91.22	91.89	0.70	0.77%	90.03	91.92	281927	256223	0.81%
2026-06-08	91.00	91.19	-1.82	-1.96%	90.30	92.02	316844	288587	0.91%
2026-06-05	93.52	93.01	-0.43	-0.46%	92.30	94.00	339969	315926	0.98%
2026-06-04	93.60	93.44	-1.38	-1.46%	93.10	94.39	318712	298299	0.91%
2026-06-03	96.00	94.82	-1.94	-2.00%	94.50	96.00	370434	351415	1.06%
2026-06-02	96.00	96.76	3.11	3.32%	94.31	96.88	554964	532133	1.59%
2026-06-01	96.18	93.65	-2.53	-2.63%	93.60	96.22	445981	420735	1.28%
2026-05-29	98.90	96.18	0.30	0.31%	96.13	99.50	606294	590128	1.74%
2026-05-28	95.22	95.88	0.66	0.69%	94.03	95.99	314590	299131	0.90%
2026-05-27	96.00	95.22	-1.33	-1.38%	94.66	97.27	362374	346788	1.04%
2026-05-26	95.80	96.55	0.59	0.61%	94.51	96.92	386524	372003	1.11%
2026-05-25	95.00	95.96	2.21	2.36%	95.00	97.21	405995	390084	1.16%
2026-05-22	93.55	93.75	0.24	0.26%	92.61	94.19	268592	251061	0.77%
2026-05-21	93.41	93.51	0.15	0.16%	93.41	96.20	373950	354079	1.07%
2026-05-20	95.30	93.36	-2.64	-2.75%	93.30	95.49	415010	390021	1.19%
2026-05-19	94.51	96.00	1.49	1.58%	93.80	96.08	296184	282234	0.85%
2026-05-18	95.34	94.51	-1.79	-1.86%	94.30	95.94	354613	335974	1.02%
2026-05-15	98.00	96.30	-2.43	-2.46%	96.26	98.03	466217	450789	1.34%
2026-05-14	99.00	98.73	0.13	0.13%	98.45	100.00	339180	336115	0.97%
2026-05-13	99.23	98.60	-0.63	-0.63%	97.81	99.25	456194	448139	1.31%