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
2026-05-06	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%
2026-03-16	99.67	104.62	4.95	4.97%	98.79	105.00	1087814	1118416	3.12%
2026-03-13	99.00	99.67	0.57	0.58%	98.30	100.79	519765	519900	1.49%
2026-03-12	99.23	99.10	-0.12	-0.12%	98.70	100.69	502524	499501	1.44%
2026-03-11	96.75	99.22	2.62	2.71%	95.67	100.34	903744	892509	2.59%
2026-03-10	97.18	96.60	-0.92	-0.94%	96.08	97.49	507462	490739	1.46%
2026-03-09	93.62	97.52	3.90	4.17%	93.00	98.00	1093409	1056248	3.14%
2026-03-06	96.00	93.62	-0.85	-0.90%	93.25	96.00	503540	474365	1.44%
2026-03-05	96.80	94.47	-1.52	-1.58%	93.89	96.82	552440	523574	1.58%
2026-03-04	95.20	95.99	0.78	0.82%	93.70	96.80	700969	667496	2.01%
2026-03-03	96.39	95.21	-1.58	-1.63%	93.99	96.99	865741	827250	2.48%
2026-03-02	88.00	96.79	7.47	8.36%	87.72	97.25	1435137	1350722	4.12%
2026-02-27	89.40	89.32	-0.53	-0.59%	89.10	89.94	219341	196231	0.63%
2026-02-26	91.40	89.85	-1.60	-1.75%	89.61	91.40	291019	261992	0.83%
2026-02-25	90.89	91.45	0.58	0.64%	90.89	92.79	324780	298571	0.93%
2026-02-24	91.98	90.87	0.60	0.66%	90.61	91.99	206445	187988	0.59%
2026-02-13	90.05	90.27	-0.89	-0.98%	89.88	91.09	217339	196357	0.62%
2026-02-12	92.29	91.16	-1.12	-1.21%	91.08	92.35	230313	210603	0.66%
2026-02-11	90.88	92.28	1.47	1.62%	90.88	92.95	396950	366211	1.14%
2026-02-10	90.00	90.81	0.75	0.83%	89.84	91.57	267605	243422	0.77%
2026-02-09	90.50	90.06	0.24	0.27%	89.83	90.65	208180	187598	0.60%
2026-02-06	89.39	89.82	-0.29	-0.32%	89.00	90.66	247088	221709	0.71%
2026-02-05	88.50	90.11	0.97	1.09%	88.33	91.23	354240	318448	1.02%
2026-02-04	86.99	89.14	1.77	2.03%	86.45	89.33	376505	332253	1.08%
2026-02-03	87.20	87.37	0.32	0.37%	85.88	87.40	377827	327599	1.08%
2026-02-02	88.00	87.05	-3.84	-4.22%	86.97	89.09	646974	567685	1.86%
2026-01-30	92.27	90.89	-1.42	-1.54%	90.70	92.27	329176	300187	0.94%
2026-01-29	92.66	92.31	-1.03	-1.10%	91.61	92.92	371825	342346	1.07%
2026-01-28	91.80	93.34	1.53	1.67%	90.01	93.50	715566	655315	2.05%
2026-01-27	92.67	91.81	-0.82	-0.89%	91.80	92.99	362981	334075	1.04%