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
2022-12-30 194.00 195.80 192.30 192.60 3.9M
2022-12-29 189.10 193.90 189.00 191.00 5.4M
2022-12-28 193.00 195.60 189.50 193.00 7.5M
2022-12-23 197.60 198.40 191.30 194.10 8.3M
2022-12-22 201.60 203.20 199.50 201.60 6.3M
2022-12-21 199.90 202.20 196.50 198.10 3.6M
2022-12-20 201.20 202.00 197.30 201.60 4.8M
2022-12-19 206.20 212.00 203.00 204.40 4.3M
2022-12-16 206.20 211.80 203.60 208.00 6.0M
2022-12-15 206.80 209.00 201.20 206.80 6.7M
2022-12-14 210.40 212.60 205.00 207.80 8.5M
2022-12-13 212.40 215.80 210.00 210.40 6.2M
2022-12-12 213.20 215.60 208.40 211.20 7.2M
2022-12-09 213.80 218.20 212.20 215.00 14.1M
2022-12-08 203.20 214.80 202.20 212.80 12.9M
2022-12-07 201.20 213.40 199.00 200.20 25.5M
2022-12-06 191.00 202.80 191.00 199.70 11.6M
2022-12-05 196.20 201.00 192.90 196.00 14.0M
2022-12-02 191.00 193.90 189.50 191.40 7.7M
2022-12-01 198.80 203.20 192.50 193.50 16.7M
2022-11-30 180.40 191.80 178.30 191.50 13.5M
2022-11-29 175.00 182.90 172.80 182.00 9.3M
2022-11-28 168.90 173.50 165.10 172.80 6.3M
2022-11-25 177.50 178.80 171.30 172.30 4.9M
2022-11-24 178.10 178.90 174.20 177.30 3.8M
2022-11-23 175.50 178.20 173.20 175.00 8.1M
2022-11-22 184.10 184.80 175.10 178.20 6.7M
2022-11-21 184.20 184.50 179.10 184.40 4.7M
2022-11-18 188.00 190.90 182.40 184.60 7.4M
2022-11-17 190.00 190.00 182.90 187.00 9.6M
2022-11-16 195.30 197.00 189.50 192.00 7.0M
2022-11-15 191.80 197.00 187.80 195.50 13.4M
2022-11-14 200.80 201.00 189.70 190.50 11.3M
2022-11-11 193.00 194.70 185.50 193.40 13.1M
2022-11-10 181.40 183.30 175.70 178.00 9.0M
2022-11-09 195.90 196.90 182.70 187.00 10.1M
2022-11-08 199.00 200.40 192.60 196.10 6.5M
2022-11-07 190.80 201.20 188.10 198.50 14.8M
2022-11-04 187.20 205.40 187.20 197.00 19.1M
2022-11-03 187.30 191.20 184.60 187.40 7.2M
2022-11-02 181.00 191.60 180.10 190.90 9.8M
2022-11-01 178.80 186.00 175.40 183.60 17.3M
2022-10-31 168.10 179.40 161.70 175.70 15.0M
2022-10-28 183.00 184.00 163.10 165.70 17.7M
2022-10-27 192.10 193.80 182.50 183.80 9.9M
2022-10-26 184.40 194.20 184.00 187.10 12.6M
2022-10-25 185.00 186.50 178.60 182.90 13.1M
2022-10-24 189.40 193.40 182.40 185.50 14.7M
2022-10-21 195.40 199.20 192.90 195.40 4.0M
2022-10-20 198.00 198.00 186.70 194.70 11.0M
2022-10-19 205.00 205.40 196.10 198.40 7.8M
2022-10-18 204.80 207.00 200.20 205.00 14.9M
2022-10-17 194.50 196.10 188.60 193.00 6.8M
2022-10-14 194.80 199.50 193.10 194.90 6.7M
2022-10-13 197.00 199.20 191.50 191.50 5.8M
2022-10-12 188.80 199.50 186.20 195.00 8.0M
2022-10-11 188.20 193.80 187.40 188.90 6.8M
2022-10-10 192.00 193.60 186.10 189.80 7.0M
2022-10-07 200.00 201.00 193.40 197.50 7.0M
2022-10-06 209.60 209.60 201.40 205.00 4.3M
2022-10-05 210.00 211.80 204.60 209.80 10.1M
2022-10-03 189.90 196.50 188.40 192.00 4.4M
2022-09-30 198.90 198.90 188.80 194.40 8.9M
2022-09-29 208.60 211.00 199.10 200.80 7.2M
2022-09-28 211.60 212.60 203.20 205.00 7.1M
2022-09-27 211.00 215.40 209.20 214.20 4.8M
2022-09-26 208.20 217.40 207.20 213.40 4.8M
2022-09-23 213.00 215.60 209.20 210.60 4.0M
2022-09-22 212.00 215.40 206.80 215.00 5.7M
2022-09-21 221.00 221.00 215.80 217.20 5.1M
2022-09-20 218.80 224.80 218.80 222.00 6.7M
2022-09-19 216.00 219.80 214.40 215.80 4.3M
2022-09-16 213.80 218.00 212.20 215.20 4.6M
2022-09-15 220.20 223.00 215.20 217.20 6.2M
2022-09-14 222.60 224.80 217.00 220.00 6.5M
2022-09-13 225.20 230.00 223.80 228.00 8.1M
2022-09-09 218.60 222.40 216.20 221.60 5.8M
2022-09-08 223.00 225.00 214.40 216.20 6.1M
2022-09-07 217.00 227.00 213.60 223.00 10.6M
2022-09-06 217.60 221.00 215.00 220.80 9.5M
2022-09-05 215.20 218.60 212.80 215.00 17.2M
2022-09-02 230.00 232.60 224.60 228.40 12.1M
2022-09-01 241.20 241.60 229.80 232.60 16.1M
2022-08-31 242.00 245.00 229.00 242.20 28.0M
2022-08-30 269.80 270.80 259.40 263.00 8.0M
2022-08-29 261.80 265.40 257.80 264.20 6.0M
2022-08-26 263.40 268.40 260.40 265.00 8.4M
2022-08-25 262.00 262.80 255.20 262.20 10.9M
2022-08-24 270.00 272.20 257.00 258.80 12.4M
2022-08-23 277.40 279.00 270.40 273.00 5.1M
2022-08-22 276.40 281.80 271.00 278.00 5.6M
2022-08-19 281.00 284.60 276.00 279.40 7.1M
2022-08-18 288.40 288.60 282.00 283.40 4.6M
2022-08-17 284.20 289.00 280.40 288.80 4.7M
2022-08-16 285.00 288.80 282.20 284.80 3.7M
2022-08-15 286.80 291.60 284.40 286.00 2.8M
2022-08-12 286.20 287.60 283.60 286.80 2.4M
2022-08-11 284.40 286.20 280.00 286.00 3.7M
2022-08-10 289.80 289.80 275.00 279.60 7.3M
2022-08-09 292.80 295.40 288.40 289.80 3.2M
2022-08-08 290.60 292.80 286.40 292.40 2.8M
2022-08-05 297.80 298.60 288.00 291.40 4.2M
2022-08-04 295.60 298.40 291.60 295.00 5.9M
2022-08-03 289.00 295.00 285.40 287.80 4.5M
2022-08-02 291.80 292.00 281.80 287.00 6.3M
2022-08-01 288.00 298.80 283.00 295.80 6.8M
2022-07-29 290.20 292.80 281.00 285.60 4.7M
2022-07-28 286.00 292.80 286.00 289.20 3.6M
2022-07-27 284.40 288.00 282.60 288.00 3.3M
2022-07-26 284.60 290.00 281.60 289.00 3.8M
2022-07-25 281.60 285.40 275.60 283.80 5.0M
2022-07-22 287.40 294.00 283.40 285.40 5.9M
2022-07-21 287.80 288.00 281.60 284.40 4.8M
2022-07-20 292.60 295.00 286.40 288.00 4.8M
2022-07-19 292.20 292.20 284.60 290.00 5.4M
2022-07-18 298.00 298.60 285.40 293.80 6.2M
2022-07-15 296.00 302.00 289.00 294.20 21.3M
2022-07-14 270.00 284.20 267.60 283.00 13.4M
2022-07-13 274.00 274.20 261.00 268.20 17.0M
2022-07-12 290.80 294.80 265.00 270.20 35.6M
2022-07-11 316.60 318.00 299.60 306.80 9.9M
2022-07-08 330.00 330.00 318.00 320.80 5.2M
2022-07-07 314.40 325.00 310.60 325.00 7.6M
2022-07-06 316.60 318.60 310.00 317.40 6.6M
2022-07-05 319.00 321.00 309.40 313.60 5.6M
2022-07-04 309.20 316.40 307.00 315.80 5.0M
2022-06-30 314.00 320.20 308.40 314.00 7.7M
2022-06-29 326.60 327.20 310.00 315.00 12.7M
2022-06-28 316.00 333.00 315.00 331.40 11.8M
2022-06-27 315.00 320.80 314.00 318.00 8.2M
2022-06-24 311.00 316.80 308.40 310.20 8.1M
2022-06-23 299.20 315.40 299.20 310.00 9.8M
2022-06-22 302.00 304.80 296.60 296.60 5.2M
2022-06-21 300.60 301.20 295.00 299.60 3.9M
2022-06-20 295.20 303.60 290.00 301.20 6.8M
2022-06-17 287.60 300.20 286.40 293.00 11.4M
2022-06-16 300.00 303.00 287.80 290.80 10.3M
2022-06-15 305.60 309.00 295.00 295.80 12.3M
2022-06-14 300.60 305.00 290.00 303.80 12.5M
2022-06-13 308.20 321.80 307.00 308.20 11.5M
2022-06-10 295.40 319.40 294.00 315.80 13.3M
2022-06-09 311.40 311.40 296.00 300.00 7.9M
2022-06-08 300.40 305.80 297.60 302.00 9.2M
2022-06-07 298.80 300.00 290.60 293.80 6.9M
2022-06-06 288.00 301.00 287.00 300.60 13.0M
2022-06-02 280.60 286.00 278.60 284.40 5.2M
2022-06-01 280.00 285.40 277.40 282.60 6.5M
2022-05-31 275.00 280.00 271.00 280.00 9.4M
2022-05-30 273.80 276.80 269.20 275.00 10.0M
2022-05-27 270.80 273.40 264.40 268.60 6.7M
2022-05-26 264.00 265.00 256.60 263.80 5.3M
2022-05-25 254.40 264.40 252.20 261.20 7.2M
2022-05-24 267.00 269.40 252.20 254.80 14.4M
2022-05-23 270.00 274.80 265.20 270.40 7.5M
2022-05-20 265.00 271.60 261.20 268.60 8.9M
2022-05-19 253.40 263.00 252.60 259.60 6.5M
2022-05-18 254.00 262.80 252.00 260.20 7.9M
2022-05-17 239.60 256.00 238.60 254.00 14.9M
2022-05-16 238.80 241.00 233.60 237.60 5.6M
2022-05-13 226.40 239.00 226.40 237.20 8.0M
2022-05-12 227.40 231.20 224.40 225.80 7.3M
2022-05-11 215.00 238.00 214.40 233.20 11.2M
2022-05-10 207.80 218.20 203.80 215.00 13.2M
2022-05-06 230.00 233.80 228.40 228.60 4.8M
2022-05-05 241.80 244.40 238.00 238.40 5.5M
2022-05-04 239.60 242.20 233.40 236.60 4.0M
2022-05-03 227.00 236.40 226.00 234.80 3.5M
2022-04-29 226.60 236.00 223.00 235.80 7.5M
2022-04-28 226.80 227.60 221.60 227.20 4.5M
2022-04-27 218.00 226.60 212.00 224.00 7.1M
2022-04-26 222.40 230.40 220.60 224.20 5.6M
2022-04-25 227.40 228.00 217.00 219.40 6.1M
2022-04-22 223.00 234.00 223.00 231.60 4.5M
2022-04-21 234.00 236.80 226.40 231.20 6.7M
2022-04-20 240.00 244.00 237.20 238.60 5.6M
2022-04-19 240.00 244.40 237.00 240.00 7.2M
2022-04-14 235.40 243.00 235.00 239.80 8.1M
2022-04-13 223.60 233.20 219.80 229.00 5.4M
2022-04-12 221.40 227.20 214.80 223.60 7.7M
2022-04-11 235.40 235.40 220.00 220.80 9.0M
2022-04-08 235.00 238.40 230.80 238.40 4.0M
2022-04-07 235.00 242.40 234.00 235.60 5.4M
2022-04-06 244.00 244.00 234.80 239.20 6.4M
2022-04-04 228.60 243.80 227.80 243.60 9.1M
2022-04-01 221.20 227.00 218.60 225.20 4.5M
2022-03-31 227.60 227.60 218.20 224.40 5.6M
2022-03-30 217.00 225.80 206.60 223.80 10.3M
2022-03-29 213.60 218.00 212.00 216.00 4.7M
2022-03-28 212.20 214.60 203.60 211.40 5.3M
2022-03-25 225.20 231.00 210.00 211.60 11.2M
2022-03-24 223.00 230.00 221.40 225.20 5.8M
2022-03-23 221.00 232.40 220.20 225.60 11.2M
2022-03-22 213.00 217.80 210.00 217.60 5.6M
2022-03-21 218.20 221.60 210.00 212.40 8.5M
2022-03-18 213.20 215.60 204.20 212.20 9.7M
2022-03-17 219.00 220.40 203.20 213.80 17.2M
2022-03-16 178.50 198.80 174.00 196.60 20.2M
2022-03-15 167.00 184.00 165.00 166.90 18.3M
2022-03-14 187.80 188.00 176.50 179.00 13.7M
2022-03-11 191.80 198.80 186.80 195.10 9.8M
2022-03-10 202.40 206.60 196.00 200.20 13.7M
2022-03-09 188.00 192.30 176.00 189.90 16.2M
2022-03-08 200.80 203.00 182.80 184.00 19.8M
2022-03-07 203.00 204.80 192.00 203.20 15.2M
2022-03-04 219.80 226.60 211.80 212.40 13.1M
2022-03-03 240.60 241.80 230.20 232.40 5.4M
2022-03-02 239.60 241.00 235.60 239.20 3.3M
2022-03-01 242.40 248.20 239.20 240.40 5.4M
2022-02-28 237.40 238.20 233.00 237.40 9.3M
2022-02-25 235.60 240.60 235.60 236.00 5.7M
2022-02-24 237.00 241.00 230.00 232.20 8.9M
2022-02-23 236.40 247.40 236.20 243.40 6.9M
2022-02-22 238.00 240.60 234.20 236.00 6.8M
2022-02-21 243.60 248.00 241.20 246.80 3.5M
2022-02-18 249.60 251.60 245.00 246.20 4.1M
2022-02-17 250.00 255.40 246.60 253.60 6.3M
2022-02-16 244.80 249.40 244.80 247.00 5.6M
2022-02-15 235.20 243.00 234.80 240.80 5.4M
2022-02-14 230.00 236.00 228.00 235.40 5.8M
2022-02-11 238.00 239.80 231.60 233.60 5.8M
2022-02-10 248.60 248.60 236.00 240.60 4.9M
2022-02-09 240.80 247.40 239.20 243.60 6.5M
2022-02-08 240.80 241.40 228.00 235.40 7.3M
2022-02-07 240.80 245.40 237.20 241.40 5.1M
2022-02-04 229.00 238.00 226.60 237.00 7.5M
2022-01-31 219.00 224.00 216.80 221.40 3.2M
2022-01-28 237.20 238.00 218.00 219.80 14.3M
2022-01-27 241.00 245.00 238.60 241.60 4.6M
2022-01-26 243.00 250.60 241.20 245.60 6.1M
2022-01-25 247.00 251.80 240.00 242.40 7.9M
2022-01-24 253.20 256.00 248.80 252.20 6.1M
2022-01-21 259.40 263.80 254.80 260.80 3.4M
2022-01-20 257.40 261.40 252.60 261.20 5.3M
2022-01-19 264.60 269.40 252.40 258.00 5.5M
2022-01-18 269.60 271.20 264.20 266.00 3.6M
2022-01-17 262.80 273.00 260.80 268.20 5.8M
2022-01-14 255.20 264.00 254.00 263.80 5.4M
2022-01-13 261.00 262.80 253.80 260.40 5.4M
2022-01-12 246.80 259.80 245.80 259.60 9.7M
2022-01-11 242.00 244.40 238.20 241.20 5.5M
2022-01-10 243.80 246.40 237.00 245.60 7.2M
2022-01-07 251.80 252.80 242.80 247.20 6.5M
2022-01-06 248.00 252.60 244.20 249.00 6.6M
2022-01-05 268.40 268.40 249.00 250.00 11.4M
2022-01-04 276.00 279.60 267.20 272.80 7.3M
2022-01-03 268.00 270.80 263.60 265.20 1.8M