比亚迪股份

1211
🏛️ 美国 →
13.95
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 13.65 13.66 13.63 13.65 54.9K
09:35 13.60 13.64 13.60 13.64 10.9K
09:40 13.65 13.65 13.65 13.65 0.3K
09:45 13.65 13.65 13.63 13.65 6.3K
09:50 13.63 13.66 13.63 13.65 3.5K
09:55 13.62 13.66 13.62 13.66 8.2K
10:00 13.70 13.70 13.70 13.70 1.0K
10:05 13.66 13.67 13.66 13.67 1.1K
10:10 13.66 13.66 13.65 13.65 2.4K
10:15 13.67 13.67 13.67 13.67 0.2K
10:20 13.69 13.69 13.69 13.69 0.3K
10:25 13.66 13.66 13.66 13.66 0.2K
10:30 13.66 13.68 13.66 13.66 2.5K
10:35 13.66 13.66 13.66 13.66 0.7K
10:40 13.65 13.66 13.65 13.65 1.2K
10:45 13.64 13.64 13.64 13.64 0.4K
10:50 13.67 13.67 13.67 13.67 0.5K
10:55 13.70 13.70 13.69 13.69 1.1K
11:05 13.69 13.69 13.65 13.68 2.6K
11:10 13.66 13.66 13.66 13.66 1.0K
11:15 13.69 13.69 13.69 13.69 0.1K
11:20 13.66 13.68 13.66 13.68 0.3K
11:25 13.67 13.67 13.67 13.67 0.1K
11:30 13.66 13.67 13.63 13.67 2.2K
11:35 13.66 13.66 13.64 13.64 1.4K
11:40 13.67 13.67 13.64 13.64 17.0K
11:45 13.67 13.67 13.65 13.65 1.2K
11:50 13.67 13.68 13.67 13.68 2.1K
11:55 13.67 13.69 13.67 13.69 1.1K
12:00 13.66 13.66 13.66 13.66 0.2K
12:05 13.66 13.66 13.63 13.65 13.4K
12:10 13.65 13.68 13.65 13.68 8.0K
12:15 13.69 13.69 13.69 13.69 2.7K
12:20 13.69 13.73 13.69 13.73 8.1K
12:30 13.73 13.73 13.63 13.73 1.7K
12:35 13.71 13.71 13.71 13.71 0.5K
12:40 13.66 13.72 13.66 13.66 1.5K
12:45 13.71 13.72 13.71 13.72 0.5K
12:50 13.76 13.79 13.73 13.79 1.6K
12:55 13.66 13.66 13.66 13.66 0.1K
13:00 13.74 13.74 13.74 13.74 0.2K
13:05 13.73 13.78 13.73 13.78 2.6K
13:15 13.76 13.76 13.76 13.76 0.2K
13:20 13.76 13.79 13.76 13.79 0.7K
13:25 13.76 13.76 13.76 13.76 1.5K
13:30 13.76 13.76 13.76 13.76 0.2K
13:35 13.75 13.75 13.72 13.72 6.0K
13:40 13.70 13.70 13.70 13.70 0.1K
13:45 13.70 13.70 13.70 13.70 0.2K
13:55 13.75 13.75 13.71 13.71 0.8K
14:00 13.71 13.71 13.71 13.71 1.0K
14:05 13.73 13.73 13.73 13.73 0.8K
14:15 13.72 13.72 13.72 13.72 1.2K
14:25 13.70 13.70 13.70 13.70 0.2K
14:30 13.68 13.68 13.68 13.68 6.4K
14:40 13.68 13.68 13.68 13.68 1.0K
14:45 13.68 13.68 13.68 13.68 0.4K
14:50 13.68 13.68 13.65 13.65 0.4K
14:55 13.68 13.68 13.68 13.68 6.4K
15:05 13.68 13.68 13.66 13.66 0.8K
15:10 13.66 13.69 13.66 13.69 17.9K
15:25 13.68 13.68 13.68 13.68 1.6K
15:30 13.68 13.68 13.68 13.68 0.3K
15:35 13.66 13.66 13.66 13.66 6.0K
15:40 13.68 13.69 13.65 13.69 2.5K
15:45 13.70 13.70 13.66 13.66 1.4K
15:50 13.68 13.69 13.68 13.69 2.1K
15:55 13.69 13.69 13.67 13.67 4.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 13.80 13.99 13.76 13.95 0.3M
2025-09-26 13.65 13.79 13.36 13.67 0.2M
2025-09-25 13.70 13.96 13.70 13.82 0.2M
2025-09-24 13.46 13.70 13.45 13.51 0.3M
2025-09-23 13.60 13.73 13.55 13.65 0.6M
2025-09-22 14.30 14.39 13.95 14.00 1.0M
2025-09-19 14.50 14.89 14.50 14.56 0.1M
2025-09-18 14.35 14.84 14.35 14.56 0.2M
2025-09-17 14.60 14.94 14.39 14.45 0.2M
2025-09-16 14.00 14.35 13.80 14.25 0.3M
2025-09-15 13.50 14.00 13.50 13.95 0.3M
2025-09-12 13.70 13.70 13.30 13.39 0.5M
2025-09-11 13.15 13.70 13.15 13.63 0.3M
2025-09-10 13.58 13.65 13.46 13.47 0.2M
2025-09-09 13.55 13.85 13.55 13.65 0.2M
2025-09-08 13.50 13.63 13.46 13.54 0.3M
2025-09-05 13.10 14.01 13.06 13.46 0.5M
2025-09-04 13.75 13.80 13.25 13.36 0.7M
2025-09-03 13.96 13.96 13.80 13.88 0.2M
2025-09-02 13.62 14.19 13.61 14.05 2.0M
2025-08-29 14.60 15.70 13.33 13.69 1.2M
2025-08-28 14.60 14.65 14.42 14.62 0.3M
2025-08-27 14.99 14.99 14.62 14.75 0.2M
2025-08-26 14.65 15.21 14.65 15.19 0.2M
2025-08-25 14.91 15.00 14.60 14.77 0.1M
2025-08-22 14.50 14.97 14.20 14.89 0.2M
2025-08-21 14.20 14.50 14.20 14.42 0.1M
2025-08-20 14.55 14.55 14.39 14.44 0.2M
2025-08-19 14.50 14.76 14.50 14.55 0.1M
2025-08-18 14.50 15.25 14.50 14.55 0.2M
2025-08-15 14.37 14.52 14.37 14.44 0.1M
2025-08-14 14.84 14.84 14.34 14.42 0.3M
2025-08-13 14.63 14.96 14.63 14.95 0.5M
2025-08-12 14.10 14.59 14.03 14.36 0.3M
2025-08-11 14.09 14.30 14.06 14.12 0.4M
2025-08-08 14.30 14.33 14.11 14.27 0.4M
2025-08-07 14.31 14.40 14.21 14.30 0.5M
2025-08-06 14.18 14.23 14.05 14.13 0.3M
2025-08-05 14.30 14.35 14.16 14.20 0.4M
2025-08-04 14.45 14.60 14.40 14.59 0.5M
2025-08-01 14.70 14.75 13.93 14.29 0.6M
2025-07-31 14.89 14.90 14.65 14.68 1.2M
2025-07-30 16.20 16.80 15.32 15.39 0.7M
2025-07-29 16.40 16.40 16.12 16.24 0.3M
2025-07-28 16.50 17.00 16.18 16.20 0.3M
2025-07-25 16.80 17.45 16.50 16.58 0.3M
2025-07-24 16.95 17.09 16.65 16.75 0.3M
2025-07-23 17.50 17.75 16.88 16.88 0.3M
2025-07-22 17.07 17.25 16.91 17.25 0.3M
2025-07-21 16.15 16.48 16.15 16.30 0.4M
2025-07-18 15.88 16.50 15.85 16.14 0.3M
2025-07-17 15.90 15.97 15.76 15.86 0.2M
2025-07-16 15.94 15.94 15.60 15.75 0.2M
2025-07-15 16.03 16.05 15.56 15.84 0.4M
2025-07-14 15.28 15.58 15.25 15.56 0.3M
2025-07-11 15.15 15.50 15.15 15.28 0.3M
2025-07-10 15.65 15.65 15.00 15.25 0.3M
2025-07-09 15.75 15.75 15.35 15.55 0.4M
2025-07-08 16.05 16.10 15.56 15.65 0.2M
2025-07-07 15.60 15.75 15.38 15.50 0.2M
2025-07-03 15.65 16.00 15.63 15.63 0.1M
2025-07-02 15.86 16.25 15.40 15.60 0.4M
2025-07-01 16.00 16.00 15.60 15.84 0.2M
2025-06-30 15.80 15.80 15.00 15.60 0.3M
2025-06-27 15.90 16.00 15.75 15.83 0.2M
2025-06-26 16.08 16.32 15.98 16.04 0.7M
2025-06-25 16.60 16.66 16.41 16.45 0.4M
2025-06-24 17.20 17.20 16.60 16.92 0.2M
2025-06-23 16.00 16.50 16.00 16.19 0.2M
2025-06-20 16.12 16.18 16.00 16.08 0.3M
2025-06-18 16.35 16.35 16.12 16.18 0.2M
2025-06-17 16.54 16.59 16.35 16.36 0.3M
2025-06-16 16.90 16.95 16.65 16.67 0.5M
2025-06-13 16.86 17.27 16.75 16.86 0.3M
2025-06-12 18.00 18.00 17.37 17.39 0.4M
2025-06-11 18.15 18.95 18.00 18.18 0.7M
2025-06-10 9.86 9.97 9.73 9.92 1.8M
2025-06-09 16.67 17.06 16.67 16.83 0.5M
2025-06-06 17.33 17.45 16.33 17.45 0.3M
2025-06-05 17.67 17.73 17.47 17.58 0.4M
2025-06-04 17.42 17.50 17.26 17.50 0.4M
2025-06-03 17.08 17.20 17.00 17.17 0.4M
2025-06-02 16.50 16.67 16.17 16.56 0.3M
2025-05-30 16.72 16.72 16.41 16.52 0.7M
2025-05-29 17.27 17.33 17.00 17.17 0.5M
2025-05-28 17.67 17.67 17.03 17.05 1.8M
2025-05-27 18.75 19.17 17.75 17.90 1.7M
2025-05-23 19.22 20.50 19.22 19.83 0.5M
2025-05-22 20.03 20.43 19.45 19.63 0.4M
2025-05-21 19.41 20.06 18.83 19.70 0.8M
2025-05-20 19.33 19.33 18.50 19.08 0.5M
2025-05-19 18.50 18.62 18.39 18.58 0.3M
2025-05-16 17.87 18.75 17.87 18.59 0.6M
2025-05-15 18.00 18.32 17.68 17.88 0.9M
2025-05-14 17.15 18.17 17.15 17.80 0.8M
2025-05-13 17.65 17.65 16.97 17.15 1.0M
2025-05-12 17.96 17.96 17.53 17.73 0.7M
2025-05-09 16.66 17.45 16.54 16.58 0.4M
2025-05-08 16.70 17.58 16.34 16.63 0.2M
2025-05-07 16.61 16.67 16.34 16.47 0.2M
2025-05-06 16.27 16.85 15.67 16.70 1.2M
2025-05-05 16.83 16.95 16.58 16.67 0.4M
2025-05-02 16.60 16.64 16.42 16.58 0.7M
2025-05-01 15.80 16.38 15.73 15.95 0.2M
2025-04-30 15.93 15.93 15.71 15.85 0.2M
2025-04-29 16.04 16.15 16.00 16.09 0.3M
2025-04-28 16.63 16.63 16.50 16.52 0.5M
2025-04-25 17.50 17.78 17.15 17.33 0.3M
2025-04-24 51.00 51.45 50.53 51.45 0.2M
2025-04-23 50.70 52.00 50.00 50.51 0.2M
2025-04-22 50.00 50.00 48.00 49.13 0.1M
2025-04-21 46.44 46.44 45.20 45.70 0.1M
2025-04-17 47.00 47.50 45.65 45.78 0.1M
2025-04-16 48.23 49.03 45.58 46.45 0.2M
2025-04-15 48.99 48.99 48.20 48.33 0.1M
2025-04-14 49.40 49.63 48.60 49.30 0.2M
2025-04-11 47.85 48.30 46.65 48.09 0.3M
2025-04-10 44.01 46.65 43.35 46.65 0.2M
2025-04-09 42.10 44.22 40.85 43.78 0.4M
2025-04-08 43.98 44.00 40.60 41.29 0.3M
2025-04-07 42.60 42.80 40.01 40.80 0.4M
2025-04-04 45.00 45.99 43.12 44.33 0.4M
2025-04-03 45.56 48.22 45.50 47.80 0.2M
2025-04-02 49.70 49.70 48.60 48.99 0.1M
2025-04-01 50.00 50.50 48.60 49.00 0.2M
2025-03-31 50.70 51.16 49.50 50.90 0.2M
2025-03-28 53.40 53.40 51.00 51.82 0.2M
2025-03-27 52.01 53.65 51.70 53.13 0.2M
2025-03-26 53.01 53.65 51.00 51.00 0.2M
2025-03-25 51.20 51.20 50.50 50.65 0.6M
2025-03-24 54.60 54.60 52.60 53.34 0.3M
2025-03-21 50.38 51.11 49.90 50.89 0.3M
2025-03-20 54.45 54.54 53.60 53.91 0.4M
2025-03-19 54.00 54.55 53.45 54.35 0.4M
2025-03-18 52.70 53.50 52.00 52.67 0.5M
2025-03-17 50.87 51.70 49.25 51.40 0.2M
2025-03-14 49.00 50.32 48.95 50.10 0.2M
2025-03-13 46.07 48.00 46.07 47.35 0.1M
2025-03-12 46.00 48.00 45.50 46.07 0.1M
2025-03-11 46.92 46.92 44.21 45.00 0.1M
2025-03-10 44.83 44.83 43.31 43.50 0.2M
2025-03-07 45.99 47.00 45.00 45.09 0.1M
2025-03-06 46.24 46.90 44.00 46.29 0.1M
2025-03-05 44.13 45.95 43.00 45.75 0.2M
2025-03-04 40.11 44.70 40.10 44.50 0.2M
2025-03-03 48.50 49.10 42.60 43.50 0.3M
2025-02-28 49.90 49.90 47.10 47.95 0.2M
2025-02-27 50.70 51.95 50.33 51.37 0.2M
2025-02-26 50.48 52.00 49.75 50.20 0.1M
2025-02-25 49.15 50.40 48.00 50.01 0.1M
2025-02-24 50.70 51.00 48.50 49.11 0.1M
2025-02-21 49.86 51.50 49.70 50.39 0.2M
2025-02-20 47.52 50.00 47.52 49.02 0.1M
2025-02-19 47.40 47.40 46.60 46.94 0.1M
2025-02-18 47.00 47.01 46.50 46.80 0.1M
2025-02-14 44.45 49.19 44.45 46.67 0.2M
2025-02-13 44.15 44.50 43.30 44.16 0.2M
2025-02-12 44.85 46.10 44.80 45.77 0.3M
2025-02-11 42.75 42.75 42.10 42.42 0.1M
2025-02-10 42.00 43.50 42.00 43.48 0.2M
2025-02-07 41.55 43.50 41.55 42.10 0.2M
2025-02-06 38.90 40.10 38.90 39.77 0.2M
2025-02-05 35.83 37.00 35.83 36.55 0.1M
2025-02-04 34.70 38.70 34.70 36.80 0.1M
2025-02-03 34.56 35.80 34.00 35.10 0.1M
2025-01-31 35.66 36.00 35.00 35.02 0.0M
2025-01-30 34.56 35.98 34.10 35.94 0.1M
2025-01-29 35.50 35.91 34.07 35.25 0.0M
2025-01-28 35.33 35.39 34.80 35.08 0.0M
2025-01-27 35.25 35.45 34.00 35.22 0.1M
2025-01-24 34.50 35.49 34.35 35.22 0.0M
2025-01-23 34.70 35.20 34.25 34.78 0.0M
2025-01-22 35.00 35.75 35.00 35.56 0.1M
2025-01-21 35.50 35.83 34.45 35.50 0.1M
2025-01-17 34.00 34.48 33.73 34.08 0.0M
2025-01-16 33.74 33.74 33.20 33.35 0.1M
2025-01-15 33.13 33.67 33.13 33.33 0.1M
2025-01-14 32.55 33.19 32.55 33.12 0.0M
2025-01-13 32.02 32.88 31.80 31.93 0.1M
2025-01-10 33.09 33.33 32.00 32.02 0.1M
2025-01-08 33.50 33.50 32.50 32.81 0.0M
2025-01-07 33.08 33.84 32.00 33.33 0.1M
2025-01-06 34.40 34.40 32.94 33.08 0.1M
2025-01-03 33.48 33.81 33.32 33.64 0.1M
2025-01-02 34.29 34.45 32.50 33.32 0.1M