比亚迪股份

1211
🏛️ 香港 →
106.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 272.00 272.00 266.60 266.60 2.4M
2021-12-30 262.20 266.80 259.40 263.00 2.9M
2021-12-29 259.60 263.20 256.00 262.20 2.4M
2021-12-28 263.60 263.60 254.60 259.80 4.0M
2021-12-24 270.80 271.40 258.40 262.20 2.1M
2021-12-23 265.80 271.40 264.60 266.20 3.8M
2021-12-22 261.80 266.80 260.40 265.00 6.1M
2021-12-21 248.80 256.60 247.00 256.00 6.3M
2021-12-20 261.20 263.20 251.00 251.60 7.9M
2021-12-17 272.80 272.80 263.60 265.60 6.9M
2021-12-16 269.00 276.80 261.60 276.60 9.0M
2021-12-15 278.20 278.20 269.00 271.00 5.0M
2021-12-14 284.00 286.00 273.40 277.40 9.2M
2021-12-13 290.60 293.60 286.40 288.20 4.3M
2021-12-10 287.00 291.20 285.20 289.80 5.4M
2021-12-09 292.20 295.40 289.40 291.60 5.1M
2021-12-08 296.00 296.00 291.00 291.80 3.8M
2021-12-07 288.00 292.80 282.40 292.20 7.4M
2021-12-06 292.80 298.80 284.00 284.00 9.5M
2021-12-03 302.40 307.60 290.00 297.80 11.0M
2021-12-02 302.00 310.40 301.40 305.40 4.8M
2021-12-01 309.20 311.80 303.00 305.80 5.5M
2021-11-30 305.40 311.80 301.20 306.40 8.4M
2021-11-29 301.00 307.00 298.00 302.20 4.8M
2021-11-26 302.00 309.80 301.40 302.00 3.9M
2021-11-25 313.00 313.80 301.00 306.80 5.7M
2021-11-24 313.60 317.60 312.20 313.80 4.1M
2021-11-23 312.00 319.20 310.40 317.00 6.6M
2021-11-22 300.00 318.20 300.00 317.00 9.8M
2021-11-19 304.00 304.40 296.20 299.80 6.9M
2021-11-18 298.00 305.80 294.60 302.80 6.4M
2021-11-17 303.00 305.60 297.20 298.80 4.6M
2021-11-16 294.00 301.20 290.00 299.80 5.6M
2021-11-15 300.80 302.00 290.00 294.00 7.2M
2021-11-12 307.00 307.00 299.40 300.00 3.8M
2021-11-11 298.00 302.80 294.20 301.60 4.4M
2021-11-10 306.80 306.80 291.20 299.40 10.4M
2021-11-09 306.60 316.20 306.20 310.60 6.0M
2021-11-08 308.00 311.40 301.80 304.00 5.9M
2021-11-05 313.80 316.20 306.40 311.00 10.9M
2021-11-04 298.00 316.60 297.80 315.60 12.2M
2021-11-03 292.60 297.40 287.20 292.80 5.4M
2021-11-02 291.80 302.20 289.40 297.60 12.9M
2021-11-01 292.00 292.80 280.60 287.20 17.4M
2021-10-29 294.20 303.00 289.00 296.60 11.4M
2021-10-28 308.40 314.80 299.20 301.80 6.5M
2021-10-27 306.80 314.00 304.00 308.80 6.6M
2021-10-26 319.00 324.60 306.40 311.40 10.4M
2021-10-25 292.40 305.00 292.40 302.80 8.2M
2021-10-22 287.60 296.80 285.20 295.40 11.8M
2021-10-21 288.00 288.00 278.80 282.00 4.6M
2021-10-20 282.80 286.00 280.60 285.00 5.2M
2021-10-19 281.00 284.00 277.60 281.00 6.7M
2021-10-18 275.00 278.00 271.00 276.80 6.8M
2021-10-15 262.00 274.80 260.60 273.00 15.5M
2021-10-12 254.00 261.80 251.20 253.80 6.3M
2021-10-11 251.20 260.60 246.80 258.80 8.1M
2021-10-08 250.40 254.80 241.80 246.00 5.3M
2021-10-07 243.00 249.20 241.40 248.60 3.8M
2021-10-06 247.00 247.40 239.00 239.80 4.9M
2021-10-05 239.40 248.60 235.20 246.60 5.7M
2021-10-04 246.00 247.20 238.20 241.80 4.1M
2021-09-30 238.60 244.00 234.80 243.00 4.8M
2021-09-29 239.20 239.40 233.40 238.60 6.0M
2021-09-28 244.00 247.80 240.20 242.20 4.8M
2021-09-27 243.80 248.80 238.40 242.20 5.0M
2021-09-24 243.80 248.40 238.60 243.00 5.2M
2021-09-23 246.60 251.00 239.40 242.20 8.2M
2021-09-21 238.60 243.80 232.60 243.00 6.9M
2021-09-20 255.60 255.60 236.00 243.80 10.1M
2021-09-17 246.80 257.40 246.00 257.40 9.7M
2021-09-16 261.20 261.20 247.00 249.00 9.4M
2021-09-15 261.80 265.60 256.20 258.40 5.8M
2021-09-14 258.00 267.40 253.20 263.00 10.9M
2021-09-13 261.00 262.00 251.20 256.00 6.9M
2021-09-10 263.40 263.80 254.40 261.60 7.7M
2021-09-09 268.00 274.60 258.00 262.40 10.5M
2021-09-08 273.00 277.40 268.00 269.60 8.2M
2021-09-07 275.00 275.00 267.60 270.80 7.6M
2021-09-06 257.00 274.20 256.00 274.20 14.7M
2021-09-03 263.00 265.00 253.00 254.40 8.8M
2021-09-02 260.00 265.80 258.00 262.20 6.7M
2021-09-01 263.00 263.80 251.60 256.40 7.4M
2021-08-31 262.00 265.00 251.00 263.40 10.5M
2021-08-30 255.00 262.80 249.00 261.40 14.4M
2021-08-27 252.60 266.00 252.00 262.40 7.1M
2021-08-26 265.60 268.80 254.00 256.40 6.2M
2021-08-25 267.40 269.00 263.00 266.40 4.7M
2021-08-24 268.00 273.80 262.00 266.60 8.6M
2021-08-23 253.40 267.60 251.20 262.40 10.4M
2021-08-20 257.20 260.00 244.20 250.40 12.6M
2021-08-19 258.00 266.40 256.20 258.40 10.3M
2021-08-18 253.80 261.60 248.00 256.80 9.0M
2021-08-17 251.00 261.20 242.40 252.80 11.6M
2021-08-16 270.20 273.40 251.00 253.60 14.3M
2021-08-13 272.60 281.80 269.60 273.40 6.5M
2021-08-12 270.20 282.80 265.60 276.80 11.1M
2021-08-11 266.80 272.80 263.00 268.40 6.5M
2021-08-10 267.00 270.00 257.00 270.00 11.8M
2021-08-09 270.60 270.60 259.00 263.60 13.3M
2021-08-06 282.40 295.00 270.80 275.40 15.3M
2021-08-05 278.60 279.20 270.40 270.80 13.0M
2021-08-04 259.00 282.40 256.00 280.60 21.7M
2021-08-03 272.00 272.00 252.20 259.00 18.5M
2021-08-02 248.00 260.20 246.40 258.20 23.0M
2021-07-30 226.00 240.00 225.60 239.00 17.5M
2021-07-29 218.00 232.00 212.80 231.00 19.6M
2021-07-28 200.00 211.60 196.40 211.00 13.5M
2021-07-27 217.20 227.20 196.00 204.00 17.7M
2021-07-26 221.80 231.60 217.40 217.80 14.1M
2021-07-23 222.00 232.40 222.00 227.20 14.2M
2021-07-22 222.00 225.80 219.00 223.80 8.4M
2021-07-21 209.00 221.40 208.00 218.60 12.9M
2021-07-20 205.60 209.60 202.00 206.00 7.7M
2021-07-19 211.20 217.40 207.20 208.20 9.5M
2021-07-16 215.00 219.60 209.40 212.40 10.2M
2021-07-15 218.00 220.20 210.20 213.80 14.8M
2021-07-14 232.80 232.80 216.40 221.00 15.5M
2021-07-13 233.00 239.80 231.40 234.20 7.3M
2021-07-12 219.00 237.20 218.60 233.00 16.0M
2021-07-09 220.00 223.60 208.00 216.20 13.1M
2021-07-08 220.00 229.40 218.80 219.80 13.0M
2021-07-07 221.80 229.60 216.80 225.20 13.0M
2021-07-06 235.60 239.80 219.00 223.80 17.4M
2021-07-05 218.00 234.60 217.40 232.20 8.3M
2021-07-02 225.60 226.00 216.00 221.20 12.1M
2021-06-30 238.20 238.20 228.00 232.20 8.4M
2021-06-29 236.40 240.00 232.20 236.60 9.1M
2021-06-28 235.00 236.00 231.00 234.80 5.4M
2021-06-25 227.80 231.00 225.20 229.00 7.9M
2021-06-24 232.20 233.20 225.00 227.60 6.1M
2021-06-23 221.60 233.80 220.00 229.80 9.5M
2021-06-22 231.60 235.00 223.00 223.20 9.2M
2021-06-21 228.00 240.00 223.20 232.60 12.2M
2021-06-18 226.00 236.60 225.40 232.40 18.5M
2021-06-17 205.40 225.00 204.80 223.00 14.1M
2021-06-16 222.00 223.00 205.00 206.00 17.0M
2021-06-15 219.00 227.00 217.40 224.40 16.1M
2021-06-11 212.60 217.20 207.20 214.40 10.8M
2021-06-10 199.20 217.00 199.10 212.00 15.5M
2021-06-09 203.00 204.20 196.20 199.50 9.0M
2021-06-08 192.40 202.80 191.40 201.60 18.7M
2021-06-07 194.00 194.50 189.10 189.70 13.7M
2021-06-04 186.70 196.50 185.20 191.90 25.0M
2021-06-03 193.00 193.70 187.30 189.70 7.2M
2021-06-02 193.00 195.50 188.50 193.00 9.7M
2021-06-01 181.00 191.50 179.50 190.90 13.9M
2021-05-31 178.80 180.00 172.00 180.00 6.8M
2021-05-28 178.80 182.00 176.80 177.70 9.5M
2021-05-27 177.10 178.70 173.70 176.50 10.2M
2021-05-26 172.80 176.60 172.10 175.40 7.6M
2021-05-25 169.00 171.40 166.40 171.30 7.8M
2021-05-24 168.50 172.80 164.00 167.60 13.6M
2021-05-21 163.50 166.20 161.10 163.90 7.8M
2021-05-20 157.00 163.60 157.00 160.90 17.2M
2021-05-18 155.20 155.30 148.40 151.30 8.3M
2021-05-17 146.30 155.70 144.10 152.90 13.4M
2021-05-14 140.00 145.20 138.40 143.80 6.9M
2021-05-13 146.30 146.30 141.20 141.20 7.1M
2021-05-12 142.20 152.80 140.50 148.90 13.4M
2021-05-11 141.60 145.40 138.60 142.00 10.4M
2021-05-10 146.50 148.70 143.70 146.20 7.2M
2021-05-07 150.70 151.90 144.30 145.00 14.4M
2021-05-06 159.00 159.00 150.80 153.80 8.2M
2021-05-05 156.30 159.40 154.50 157.10 2.9M
2021-05-04 156.80 159.70 153.00 159.50 4.8M
2021-05-03 160.80 161.10 156.60 156.80 6.1M
2021-04-30 166.40 166.40 159.00 160.30 11.4M
2021-04-29 171.10 173.50 166.10 168.80 14.1M
2021-04-28 178.60 178.60 173.40 174.40 5.8M
2021-04-27 178.00 178.80 175.50 177.50 6.9M
2021-04-26 181.00 181.90 176.10 177.10 6.9M
2021-04-23 178.70 180.90 176.00 180.50 5.8M
2021-04-22 179.90 180.90 175.50 177.50 6.2M
2021-04-21 181.00 181.20 176.60 177.80 5.9M
2021-04-20 184.60 184.80 178.00 183.00 6.0M
2021-04-19 176.00 185.70 174.10 184.60 13.8M
2021-04-16 175.00 176.80 169.20 176.20 7.5M
2021-04-15 178.60 178.60 171.30 175.00 6.2M
2021-04-14 173.00 179.60 172.50 178.30 13.6M
2021-04-13 170.40 174.50 168.00 168.30 4.8M
2021-04-12 176.40 176.50 167.40 170.40 5.9M
2021-04-09 180.90 180.90 173.80 175.10 5.4M
2021-04-08 178.00 180.90 176.40 178.00 7.3M
2021-04-07 180.70 183.30 176.10 177.80 10.3M
2021-04-01 168.30 179.20 168.10 177.50 17.5M
2021-03-31 172.00 175.00 164.10 164.90 13.8M
2021-03-30 171.00 171.00 158.00 170.40 18.7M
2021-03-29 173.70 175.00 169.00 171.10 8.1M
2021-03-26 169.60 179.00 169.20 177.00 9.8M
2021-03-25 160.80 169.80 157.00 168.00 11.9M
2021-03-24 178.00 179.60 166.00 168.20 15.9M
2021-03-23 188.30 188.80 178.30 180.60 9.8M
2021-03-22 183.80 191.00 183.80 187.10 6.6M
2021-03-19 188.60 188.60 181.20 184.80 10.5M
2021-03-18 194.00 197.00 191.50 192.00 6.5M
2021-03-17 189.00 192.60 185.10 190.50 5.8M
2021-03-16 188.60 193.70 187.20 191.00 6.6M
2021-03-15 191.10 194.80 181.20 185.60 8.7M
2021-03-12 201.60 203.00 190.00 191.10 12.0M
2021-03-11 188.00 196.10 185.00 196.10 8.6M
2021-03-10 193.00 193.50 185.00 185.70 16.6M
2021-03-09 175.00 184.90 163.50 176.50 22.6M
2021-03-08 196.20 197.80 174.20 175.10 25.1M
2021-03-05 183.60 204.00 183.60 195.00 17.2M
2021-03-04 206.80 207.60 196.90 197.00 15.9M
2021-03-03 214.40 214.40 205.00 214.40 9.8M
2021-03-02 224.00 225.00 208.60 214.60 15.3M
2021-03-01 204.00 213.80 199.20 213.00 17.3M
2021-02-26 203.00 208.00 195.30 197.20 28.5M
2021-02-25 222.80 222.80 210.20 216.20 15.8M
2021-02-24 224.80 231.00 202.80 212.20 32.0M
2021-02-23 231.00 234.80 218.20 225.60 24.6M
2021-02-22 253.00 253.60 238.00 239.40 11.9M
2021-02-19 250.00 251.20 238.00 249.00 16.8M
2021-02-18 267.40 269.40 253.80 253.80 16.0M
2021-02-17 267.00 267.60 261.20 265.40 8.0M
2021-02-16 268.00 272.00 263.60 269.60 7.4M
2021-02-11 265.40 265.40 259.60 265.00 3.6M
2021-02-10 263.80 268.80 259.20 267.00 8.9M
2021-02-09 253.00 261.20 249.20 260.00 9.0M
2021-02-08 252.00 253.40 243.60 250.00 6.9M
2021-02-05 258.80 259.60 245.00 249.60 11.9M
2021-02-04 262.20 263.60 246.60 255.00 18.9M
2021-02-03 270.00 270.40 258.00 267.00 17.2M
2021-02-02 255.00 266.80 251.20 262.20 28.6M
2021-02-01 239.40 245.80 237.60 245.00 13.6M
2021-01-29 245.20 247.20 231.00 237.40 19.8M
2021-01-28 242.60 250.00 235.40 236.00 24.1M
2021-01-27 263.00 264.00 242.20 254.00 21.2M
2021-01-26 272.80 275.80 257.20 261.40 23.4M
2021-01-25 257.60 278.40 257.00 278.40 32.6M
2021-01-22 252.00 256.20 245.40 254.60 19.5M
2021-01-21 244.00 260.60 236.00 248.40 69.1M
2021-01-20 239.60 249.60 239.00 244.00 13.5M
2021-01-19 239.60 240.80 230.60 234.00 10.6M
2021-01-18 240.00 241.00 231.40 235.40 15.8M
2021-01-15 249.00 251.00 238.00 245.80 11.2M
2021-01-14 255.60 258.00 245.00 249.00 14.0M
2021-01-13 255.00 268.00 250.20 258.00 14.5M
2021-01-12 255.60 255.60 235.00 253.80 16.0M
2021-01-11 249.00 264.60 249.00 256.20 17.0M
2021-01-08 245.20 248.00 235.00 240.20 11.2M
2021-01-07 228.00 236.80 224.00 235.20 10.7M
2021-01-06 233.40 237.80 218.20 223.60 14.5M
2021-01-05 224.00 235.00 218.60 229.60 14.5M
2021-01-04 206.00 224.60 198.00 223.20 17.8M