比亚迪股份

1211
🏛️ 香港 →
110.20
最后更新: 2025-09-30
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
2023-12-29 215.00 217.20 213.60 214.40 3.9M
2023-12-28 206.80 215.00 205.60 213.60 9.2M
2023-12-27 207.20 207.20 204.40 205.20 5.2M
2023-12-22 203.00 207.60 201.00 202.60 7.8M
2023-12-21 197.80 202.20 196.90 201.40 4.6M
2023-12-20 203.00 204.20 199.40 200.00 5.1M
2023-12-19 201.00 202.40 197.60 201.80 7.0M
2023-12-18 205.40 206.60 200.60 203.00 7.2M
2023-12-15 209.20 211.60 206.40 208.60 10.0M
2023-12-14 205.20 208.60 204.00 205.20 7.3M
2023-12-13 207.40 207.40 202.00 203.40 5.6M
2023-12-12 208.40 209.40 206.80 207.40 5.0M
2023-12-11 207.20 209.80 204.20 208.20 5.3M
2023-12-08 214.20 214.80 209.00 210.80 6.8M
2023-12-07 214.80 215.00 208.60 213.00 9.0M
2023-12-06 208.60 215.40 208.20 213.20 12.5M
2023-12-05 209.40 212.80 206.20 207.80 11.7M
2023-12-04 209.00 210.80 205.00 206.60 10.4M
2023-12-01 210.20 211.60 202.20 206.00 9.4M
2023-11-30 211.80 212.40 205.20 210.00 14.0M
2023-11-29 220.00 220.00 208.00 211.80 14.1M
2023-11-28 222.20 222.20 217.60 219.00 9.8M
2023-11-27 228.60 228.60 215.20 222.20 12.6M
2023-11-24 240.00 240.40 226.80 228.40 13.5M
2023-11-23 243.60 243.60 238.60 241.80 4.4M
2023-11-22 242.20 242.80 238.40 240.00 4.5M
2023-11-21 246.00 247.80 242.00 242.20 4.2M
2023-11-20 243.40 245.40 241.60 244.40 4.4M
2023-11-17 250.00 250.00 243.40 244.20 4.4M
2023-11-16 250.80 253.60 247.80 251.20 5.6M
2023-11-15 248.00 250.60 247.20 250.40 8.9M
2023-11-14 244.00 245.40 242.80 243.00 4.1M
2023-11-13 243.00 243.20 237.00 242.20 3.8M
2023-11-10 241.20 243.80 241.00 241.20 3.6M
2023-11-09 246.00 248.80 244.40 246.00 3.5M
2023-11-08 248.00 248.60 245.00 245.80 4.0M
2023-11-07 249.20 252.40 247.20 248.00 5.0M
2023-11-06 247.00 249.40 245.60 249.20 9.4M
2023-11-03 235.00 243.20 232.80 241.00 7.4M
2023-11-02 237.00 237.60 230.40 232.00 6.1M
2023-11-01 237.40 237.80 232.00 233.20 6.8M
2023-10-31 246.20 247.00 235.40 237.40 8.5M
2023-10-30 241.00 246.60 241.00 246.20 5.3M
2023-10-27 244.60 247.60 241.60 245.80 6.5M
2023-10-26 240.00 244.80 238.80 242.40 5.8M
2023-10-25 244.60 246.80 239.20 241.40 5.8M
2023-10-24 244.40 245.00 238.20 238.60 7.1M
2023-10-20 245.00 247.60 242.80 244.40 5.4M
2023-10-19 257.20 257.20 246.80 248.00 9.9M
2023-10-18 251.80 260.80 247.80 257.40 18.3M
2023-10-17 241.40 242.40 239.00 240.80 3.5M
2023-10-16 245.00 245.40 239.40 240.40 5.5M
2023-10-13 246.60 246.60 243.00 243.40 3.3M
2023-10-12 245.20 250.80 242.80 248.60 7.3M
2023-10-11 243.80 245.00 240.60 241.20 8.0M
2023-10-10 236.20 240.20 235.40 236.60 5.6M
2023-10-09 233.80 239.80 233.80 235.00 4.0M
2023-10-06 232.60 235.60 232.60 233.80 2.6M
2023-10-05 232.00 234.80 231.20 232.20 3.5M
2023-10-04 236.00 236.00 229.20 231.00 6.2M
2023-10-03 240.40 240.40 233.20 238.60 5.3M
2023-09-29 235.60 244.00 235.60 242.00 3.9M
2023-09-28 238.00 239.20 234.20 235.00 4.3M
2023-09-27 241.00 241.80 236.40 237.40 5.3M
2023-09-26 247.80 248.00 236.60 239.20 9.5M
2023-09-25 253.00 253.00 247.80 247.80 5.4M
2023-09-22 238.40 248.80 238.20 248.20 5.9M
2023-09-21 242.60 244.00 237.40 240.40 6.0M
2023-09-20 244.80 246.40 243.20 244.40 3.0M
2023-09-19 246.20 247.00 243.00 246.60 3.1M
2023-09-18 248.00 253.40 246.40 247.00 5.0M
2023-09-15 243.00 249.80 241.60 247.40 6.9M
2023-09-14 246.20 247.80 238.40 244.80 8.2M
2023-09-13 258.00 258.00 246.40 247.80 7.9M
2023-09-12 250.00 257.60 247.20 254.80 9.6M
2023-09-11 242.80 249.80 239.40 247.80 6.1M
2023-09-07 249.00 249.40 247.00 247.20 3.3M
2023-09-06 250.00 251.40 248.00 249.20 4.5M
2023-09-05 253.40 253.40 246.20 247.60 5.7M
2023-09-04 251.00 254.60 247.80 253.40 10.8M
2023-08-31 248.80 250.20 244.40 245.80 11.6M
2023-08-30 244.40 248.60 243.00 244.80 13.8M
2023-08-29 228.80 240.00 228.00 237.80 13.0M
2023-08-28 232.80 236.00 224.00 225.20 7.5M
2023-08-25 225.80 225.80 222.40 223.60 4.8M
2023-08-24 220.80 228.80 220.80 225.80 6.9M
2023-08-23 220.80 222.20 216.40 220.20 6.2M
2023-08-22 220.20 222.40 214.60 220.80 8.5M
2023-08-21 223.00 223.60 217.20 218.60 9.4M
2023-08-18 231.00 233.40 224.60 225.20 9.1M
2023-08-17 227.20 236.60 222.40 234.00 9.7M
2023-08-16 231.40 232.40 229.00 230.40 9.0M
2023-08-15 235.00 236.40 229.40 235.40 8.8M
2023-08-14 249.80 250.40 232.20 238.60 18.9M
2023-08-11 258.80 259.00 253.60 254.40 5.3M
2023-08-10 257.00 260.80 256.60 259.40 2.9M
2023-08-09 257.00 259.00 252.00 259.00 6.9M
2023-08-08 266.00 268.20 258.40 259.60 7.7M
2023-08-07 268.60 271.40 266.20 270.20 5.2M
2023-08-04 270.80 272.60 267.40 268.20 4.0M
2023-08-03 272.00 273.80 268.00 269.80 4.7M
2023-08-02 273.20 279.60 268.20 269.00 6.5M
2023-08-01 276.60 280.60 273.80 274.80 6.0M
2023-07-31 275.20 279.40 274.20 275.60 10.1M
2023-07-28 266.00 272.00 263.40 271.20 9.6M
2023-07-27 270.00 270.00 265.60 266.40 9.1M
2023-07-26 265.40 266.20 262.00 265.80 4.5M
2023-07-25 266.00 269.40 264.20 266.20 9.0M
2023-07-24 267.00 267.00 258.40 260.40 5.2M
2023-07-21 267.80 267.80 262.40 267.00 7.0M
2023-07-20 267.40 269.40 265.00 266.80 8.1M
2023-07-19 266.00 266.20 261.20 265.20 5.6M
2023-07-18 264.60 268.60 259.20 265.00 7.1M
2023-07-14 263.80 264.60 259.40 262.60 4.0M
2023-07-13 264.60 265.40 258.40 264.00 5.0M
2023-07-12 266.60 267.80 260.20 261.20 5.1M
2023-07-11 258.60 265.00 258.00 264.00 5.5M
2023-07-10 259.60 260.60 253.00 256.80 6.7M
2023-07-07 261.60 261.60 254.00 254.60 5.6M
2023-07-06 262.20 267.00 260.60 262.40 6.8M
2023-07-05 265.40 267.00 259.40 262.20 4.5M
2023-07-04 262.00 265.80 258.60 264.80 3.9M
2023-07-03 252.80 262.60 250.20 261.20 6.9M
2023-06-30 248.00 252.80 246.00 250.00 4.3M
2023-06-29 254.00 254.00 246.00 247.80 4.2M
2023-06-28 252.00 254.20 249.20 252.20 3.6M
2023-06-27 255.00 255.00 249.40 252.60 4.9M
2023-06-26 257.00 261.20 252.40 254.60 4.2M
2023-06-23 263.60 263.60 254.20 256.00 4.4M
2023-06-21 259.80 267.00 258.20 264.60 6.1M
2023-06-20 267.00 267.00 259.80 263.00 5.3M
2023-06-19 267.40 271.40 265.20 266.80 4.5M
2023-06-16 272.80 272.80 266.80 267.40 7.8M
2023-06-15 263.20 270.20 260.00 268.60 12.1M
2023-06-14 259.00 261.60 256.00 258.80 6.7M
2023-06-13 257.00 258.40 252.40 257.80 6.4M
2023-06-12 252.60 256.60 251.20 255.60 6.6M
2023-06-09 250.40 252.80 247.60 251.20 5.7M
2023-06-08 251.60 251.60 245.20 247.80 5.1M
2023-06-07 255.00 255.00 247.40 252.80 5.9M
2023-06-06 248.60 254.40 246.20 252.00 7.2M
2023-06-05 248.40 248.40 241.00 248.20 6.0M
2023-06-02 239.60 246.20 237.80 245.00 8.0M
2023-06-01 234.00 238.80 232.20 234.40 8.2M
2023-05-31 235.20 236.40 230.20 236.40 19.0M
2023-05-30 233.00 239.00 231.00 234.80 6.9M
2023-05-29 236.60 236.60 225.00 229.80 9.1M
2023-05-25 245.00 247.80 232.40 234.60 9.2M
2023-05-24 247.00 250.20 246.20 248.00 3.7M
2023-05-23 252.40 254.60 248.20 250.00 4.5M
2023-05-22 247.00 254.00 245.20 252.20 10.5M
2023-05-19 240.80 244.60 238.00 244.00 4.1M
2023-05-18 245.00 247.20 241.60 243.80 7.1M
2023-05-17 244.40 244.80 237.40 239.60 5.0M
2023-05-16 247.80 247.80 242.80 244.20 2.7M
2023-05-15 240.60 247.00 237.80 245.40 4.1M
2023-05-12 249.20 249.60 241.60 243.20 4.6M
2023-05-11 246.80 251.20 244.40 246.20 7.2M
2023-05-10 237.60 247.00 234.80 243.40 8.5M
2023-05-09 240.00 241.00 236.40 237.60 5.3M
2023-05-08 237.00 241.60 237.00 240.00 5.6M
2023-05-05 235.20 237.40 232.60 235.00 3.5M
2023-05-04 233.40 237.80 233.00 234.20 4.5M
2023-05-03 229.00 232.60 227.00 232.00 3.7M
2023-05-02 239.00 240.80 230.00 231.80 5.1M
2023-04-28 241.40 241.60 234.20 236.00 11.4M
2023-04-27 234.00 238.40 231.80 236.00 10.5M
2023-04-26 222.00 233.00 220.60 232.80 7.0M
2023-04-25 230.60 230.80 221.00 223.00 6.9M
2023-04-24 222.40 233.60 221.80 229.80 7.4M
2023-04-21 226.00 227.60 219.40 221.80 6.2M
2023-04-20 228.00 229.00 225.20 227.60 5.4M
2023-04-19 230.40 231.40 226.00 229.60 5.7M
2023-04-18 231.80 233.40 228.40 229.60 5.3M
2023-04-17 225.40 233.40 224.60 231.80 7.7M
2023-04-14 223.80 229.60 223.20 226.80 4.1M
2023-04-13 218.40 222.60 216.00 222.20 4.7M
2023-04-12 229.00 229.00 220.60 222.60 5.1M
2023-04-11 227.80 231.60 225.40 227.80 5.4M
2023-04-06 224.20 227.60 220.40 227.40 5.1M
2023-04-04 232.40 232.40 225.00 227.20 6.3M
2023-04-03 233.00 233.60 227.60 231.40 6.4M
2023-03-31 230.00 234.00 227.60 229.80 14.7M
2023-03-30 223.00 226.40 220.20 225.20 13.2M
2023-03-29 217.00 219.60 215.20 218.00 10.7M
2023-03-28 210.80 212.80 207.20 211.40 6.0M
2023-03-27 211.20 212.00 206.40 208.00 3.8M
2023-03-24 211.00 215.00 209.00 211.20 3.8M
2023-03-23 207.00 211.80 205.20 211.00 5.9M
2023-03-22 203.40 213.20 203.40 206.20 10.2M
2023-03-21 199.10 202.80 196.20 202.00 4.8M
2023-03-20 203.00 204.00 197.00 199.10 4.9M
2023-03-17 202.60 206.60 201.60 205.00 12.0M
2023-03-16 196.00 200.80 195.90 200.00 5.2M
2023-03-15 196.90 202.80 196.40 200.00 8.0M
2023-03-14 202.60 202.80 190.50 195.80 11.3M
2023-03-13 201.00 201.80 195.30 200.00 12.8M
2023-03-10 215.00 215.40 199.20 201.20 24.6M
2023-03-09 220.20 225.60 217.80 219.00 6.2M
2023-03-08 220.00 221.60 214.80 217.40 6.5M
2023-03-07 227.00 230.40 222.80 223.80 5.1M
2023-03-06 225.20 227.40 219.20 226.80 4.5M
2023-03-03 226.20 226.60 222.20 225.20 4.0M
2023-03-02 221.20 225.80 221.00 223.20 5.0M
2023-03-01 213.60 225.40 212.60 224.40 9.8M
2023-02-28 214.20 215.60 208.60 211.20 8.6M
2023-02-27 219.80 219.80 211.20 215.40 10.6M
2023-02-24 225.00 225.00 222.20 223.00 4.8M
2023-02-23 224.40 227.40 222.00 225.00 5.3M
2023-02-22 225.60 226.60 222.00 224.80 5.6M
2023-02-21 229.40 233.00 224.80 227.80 5.1M
2023-02-20 228.00 229.80 222.20 229.00 8.0M
2023-02-17 235.20 236.00 227.40 229.60 5.9M
2023-02-16 238.60 241.00 232.60 235.20 7.2M
2023-02-15 240.00 241.60 233.60 236.20 5.0M
2023-02-14 243.20 243.20 237.00 238.60 4.9M
2023-02-13 236.40 243.60 232.40 241.00 5.7M
2023-02-10 249.80 249.80 239.00 240.60 7.4M
2023-02-09 241.40 249.60 240.00 249.40 6.3M
2023-02-08 244.60 245.00 237.60 242.00 6.7M
2023-02-07 246.60 249.00 243.60 245.40 5.5M
2023-02-06 252.60 252.60 243.40 245.80 8.1M
2023-02-03 259.80 260.00 252.80 254.80 8.3M
2023-02-02 267.80 268.00 259.60 262.00 13.4M
2023-02-01 247.60 262.00 247.00 260.00 16.8M
2023-01-31 247.00 251.00 241.60 245.00 12.9M
2023-01-30 249.20 250.60 238.60 239.60 13.3M
2023-01-27 241.60 248.60 239.20 246.20 10.3M
2023-01-26 233.60 242.40 232.00 240.00 11.9M
2023-01-20 227.00 232.00 224.20 226.40 6.1M
2023-01-19 222.00 229.00 221.40 226.60 8.2M
2023-01-18 220.00 225.00 217.40 221.60 6.6M
2023-01-17 225.00 226.00 218.80 221.40 6.1M
2023-01-16 231.20 231.40 222.80 226.80 8.3M
2023-01-13 228.80 233.20 225.60 230.60 7.3M
2023-01-12 223.00 236.80 219.00 228.40 18.2M
2023-01-11 208.20 218.80 204.80 217.00 14.1M
2023-01-10 203.40 208.80 195.00 207.20 13.4M
2023-01-09 206.00 206.00 201.00 201.40 8.2M
2023-01-06 210.00 210.40 201.60 202.40 12.1M
2023-01-05 208.00 211.40 205.40 207.80 8.5M
2023-01-04 202.80 203.40 198.40 203.00 6.5M
2023-01-03 191.00 203.00 187.00 201.60 9.7M