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
2026-06-24	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%
2026-05-12	99.97	99.23	-1.21	-1.20%	99.10	100.10	353441	351454	1.01%
2026-05-11	100.02	100.44	0.42	0.42%	99.00	100.73	482810	481292	1.38%
2026-05-08	100.47	100.02	-0.44	-0.44%	99.80	101.00	382158	382382	1.10%
2026-05-07	101.05	100.46	-0.29	-0.29%	100.01	101.26	468846	470829	1.34%
2026-05-06	101.70	100.75	-2.23	-2.17%	100.20	101.89	670487	674657	1.92%
2026-04-30	104.54	102.98	-2.42	-2.30%	102.37	105.45	600978	620612	1.72%
2026-04-29	101.47	105.40	3.92	3.86%	101.00	105.64	1056558	1102192	3.03%
2026-04-28	101.85	101.48	-0.86	-0.84%	101.34	103.30	361550	368791	1.04%
2026-04-27	100.00	102.34	2.88	2.90%	99.88	104.00	601670	616903	1.73%
2026-04-24	99.91	99.46	-0.52	-0.52%	98.70	99.91	337739	334801	0.97%
2026-04-23	101.57	99.98	-1.64	-1.61%	99.01	101.59	492164	491555	1.41%
2026-04-22	101.11	101.62	0.09	0.09%	100.60	102.38	343733	348564	0.99%
2026-04-21	102.91	101.53	-1.38	-1.34%	101.33	103.19	432258	439823	1.24%
2026-04-20	103.78	102.91	-0.87	-0.84%	102.62	103.95	383677	395721	1.10%
2026-04-17	104.99	103.78	-1.76	-1.67%	103.12	105.46	442048	459567	1.27%
2026-04-16	103.28	105.54	2.51	2.44%	103.28	105.97	643661	676362	1.85%
2026-04-15	103.82	103.03	-0.79	-0.76%	102.50	104.77	428719	443195	1.23%
2026-04-14	103.00	103.82	-0.43	-0.41%	102.50	104.19	543343	561454	1.56%
2026-04-13	101.57	104.25	2.58	2.54%	100.81	104.99	663136	688708	1.90%
2026-04-10	99.39	101.67	2.64	2.67%	99.03	102.20	605731	613039	1.74%
2026-04-09	100.21	99.03	-2.19	-2.16%	98.81	100.21	379063	376452	1.09%
2026-04-08	98.50	101.22	3.24	3.31%	98.11	101.28	562818	562141	1.61%
2026-04-07	99.50	97.98	-1.03	-1.04%	97.45	99.77	379697	373196	1.09%
2026-04-03	101.80	99.01	-2.64	-2.60%	99.00	102.30	491745	492122	1.41%
2026-04-02	102.49	101.65	-1.00	-0.97%	100.50	103.48	604350	615395	1.73%
2026-04-01	105.90	102.65	-2.60	-2.47%	102.37	106.50	715198	738316	2.05%
2026-03-31	107.00	105.25	-0.80	-0.75%	105.10	108.49	588659	628334	1.69%
2026-03-30	103.51	106.05	0.75	0.71%	103.25	108.00	727557	771348	2.09%
2026-03-27	103.99	105.30	2.16	2.09%	102.75	105.89	658455	689371	1.89%
2026-03-26	106.62	103.14	-3.46	-3.25%	102.70	107.68	828121	865566	2.37%
2026-03-25	106.72	106.60	-0.04	-0.04%	105.28	107.66	662665	706131	1.90%
2026-03-24	108.40	106.64	-0.99	-0.92%	104.93	108.40	921446	978480	2.64%
2026-03-23	103.87	107.63	4.60	4.46%	103.18	111.82	1782446	1928492	5.11%
2026-03-20	102.00	103.03	0.72	0.70%	101.56	104.45	628783	649510	1.80%
2026-03-19	100.99	102.31	0.62	0.61%	100.47	103.88	531059	545038	1.52%
2026-03-18	102.82	101.69	-1.18	-1.15%	100.05	102.82	617996	625745	1.77%
2026-03-17	104.63	102.87	-1.75	-1.67%	102.71	106.66	841389	879323	2.41%