08:28:33
欢迎 首页 | 免费注册 登录设为主页 | 加入收藏  
沪深数据网
今日行情 个股行情 智能选股 通达信指标编写 新进加仓股东增持 模糊搜索 大盘风向标 风向指数 新股日历 上市首日区间涨幅 小市值个股低价股全球指数 同花顺
    股票代码/名称/拼音:
   
股票名称代码 002594开盘价昨收盘收盘价最高最低涨跌%换手率成交/手成交额流值总值市盈
1比亚迪2024-04-16 二212.40213.62211.63215.35210.71-0.93%0.84%98323209098万2463.936160.8520.51
2比亚迪2024-04-17 三211.00211.63213.00213.18209.600.65%0.83%96922204678万2479.886200.7320.64
3比亚迪2024-04-18 四212.00213.00213.60216.50209.400.28%1.15%133998286378万2486.866218.220.7
4比亚迪2024-04-19 五212.19213.60210.13212.87207.06-1.62%0.96%111770234251万2446.466117.1820.36
5比亚迪2024-04-22 一210.00210.13208.56211.53208.10-0.75%0.56%64695135362万2428.186071.4820.21
6比亚迪2024-04-23 二208.55208.56205.04208.56203.99-1.69%0.75%87300179353万2387.25969.0119.87
7比亚迪2024-04-24 三206.89205.04207.42208.80204.501.16%0.64%74979154698万2414.916038.2920.1
8比亚迪2024-04-25 四207.40207.42208.94211.51206.620.73%0.81%94684198012万2432.616082.5420.25
9比亚迪2024-04-26 五210.00208.94219.37219.76210.004.99%2.18%253454550229万2554.046386.1721.26
10比亚迪2024-04-29 一221.08219.37221.38225.40218.730.92%1.65%191676425680万2577.446444.6921.45
11比亚迪2024-04-30 二223.50221.38218.50224.38218.50-1.30%0.99%115560254206万2544.16360.8520.87
12比亚迪2024-05-06 一225.00218.50226.30228.39223.503.57%1.60%186779422642万2634.926587.9221.61
13比亚迪2024-05-08 三228.54229.88226.23228.88226.00-1.59%0.78%91132207067万2634.16585.8821.61
14比亚迪2024-05-09 四226.30226.23228.15228.40226.150.85%0.68%79007179649万2656.466641.7721.79
15比亚迪2024-05-10 五227.00228.15227.80229.52226.00-0.15%0.69%80613183383万2652.386631.5821.76
16比亚迪2024-05-13 一225.20227.80225.70227.36222.58-0.92%0.71%82481185751万2627.936570.4521.56
17比亚迪2024-05-14 二225.71225.70224.91227.57224.11-0.35%0.54%62619141494万2614.516543.2321.47
18比亚迪2024-05-15 三224.50224.91219.14226.00218.30-2.57%0.86%99734220494万2547.446375.3720.92
19比亚迪2024-05-16 四219.15219.14218.31219.96216.61-0.38%0.75%87157190117万2537.796351.2220.84
20比亚迪2024-05-17 五219.39218.31219.59220.33217.660.59%0.61%71487156464万2552.676388.4620.96
21比亚迪2024-05-20 一218.48219.59222.87224.00218.481.49%0.65%75959168853万2590.86483.8821.27
22比亚迪2024-05-21 二221.98222.87218.78221.99217.42-1.84%0.72%84080183862万2543.256364.8920.88
23比亚迪2024-05-22 三218.19218.78216.92219.50215.16-0.85%0.76%88398191633万2521.636310.7820.7
24比亚迪2024-05-23 四215.85216.92214.95215.85213.51-0.91%0.54%62287133651万2498.736253.4720.52
25比亚迪2024-05-24 五213.98214.95209.30214.00208.80-2.63%0.88%102876216685万2433.056089.0919.98
26比亚迪2024-05-27 一210.00209.30208.35210.80206.60-0.45%0.65%76046158046万2422.016061.4619.89
27比亚迪2024-05-28 二208.80208.35207.38208.91206.58-0.47%0.52%60946126511万2410.736033.2419.79
28比亚迪2024-05-29 三211.00207.38224.70226.00210.998.35%2.60%302648663317万2612.076537.1221.45
29比亚迪2024-05-30 四224.42224.70227.86229.38223.901.41%1.93%223792507076万2648.816629.0521.75
30比亚迪2024-05-31 五228.80227.86229.02231.60226.990.51%1.60%185430426440万2662.296662.821.86
31比亚迪2024-06-03 一229.01229.02237.10240.48225.993.53%2.32%270146637045万2756.226897.8722.63
32比亚迪2024-06-04 二236.90237.10238.15239.80235.950.44%1.35%157429374467万2768.426928.4222.73
33比亚迪2024-06-05 三238.48238.15240.79246.30238.481.11%1.67%194434473218万2799.117005.2222.98
34比亚迪2024-06-06 四241.20240.79238.50243.80237.50-0.95%1.51%175865422783万2772.496938.622.76
35比亚迪2024-06-07 五239.03238.50235.50241.39232.13-1.26%1.57%182594430421万2737.626851.3222.48
36比亚迪2024-06-11 二234.63235.50244.63246.00234.333.88%1.91%221597538628万2843.757116.9423.35
37比亚迪2024-06-12 三241.63244.63242.90247.55241.63-0.71%1.61%187332457325万2823.647066.6123.18
38比亚迪2024-06-13 四248.80242.90252.99258.28248.114.15%2.52%292519742340万2940.937360.1524.15
39比亚迪2024-06-14 五251.48252.99253.05253.93246.530.02%1.74%202610506611万2941.637361.924.15
40比亚迪2024-06-17 一252.00253.05257.21259.87250.871.64%1.79%208649537151万2989.997482.9224.55
41比亚迪2024-06-18 二255.60257.21255.64257.30253.00-0.61%1.11%128789328250万2971.747437.2524.4
42比亚迪2024-06-19 三256.00255.64254.00258.00253.41-0.64%0.85%99108252912万2952.687389.5424.24
43比亚迪2024-06-20 四252.88254.00251.50253.77249.30-0.98%1.00%116200292110万2923.617316.824.01
44比亚迪2024-06-21 五251.99251.50250.67254.37247.81-0.33%1.00%116330291609万2913.967292.6623.93
45比亚迪2024-06-24 一250.00250.67249.94253.98247.78-0.29%0.93%108423271953万2905.487271.4223.86
46比亚迪2024-06-25 二252.00249.94254.01258.74250.361.63%1.68%195746499856万2952.797389.8324.25
47比亚迪2024-06-26 三252.00254.01252.72254.30249.38-0.51%0.96%111917281444万2937.87352.324.12
48比亚迪2024-06-27 四251.02252.72249.50252.36248.42-1.27%0.71%82911207427万2900.367258.6223.81
49比亚迪2024-06-28 五248.00249.50250.25252.13246.880.30%0.80%92982232452万2909.087280.4423.89
50比亚迪2024-07-01 一250.25250.25246.80251.85242.50-1.38%1.11%129273317963万2868.987180.0723.56
51比亚迪2024-07-02 二246.87246.80243.97247.70243.05-1.15%0.88%102627251533万2836.087097.7423.29
52比亚迪2024-07-03 三243.96243.97243.10245.38240.00-0.36%0.83%96574234065万2825.977072.4323.2
53比亚迪2024-07-04 四245.00243.10244.63249.69244.500.63%0.85%99196244919万2843.757116.9423.35
54比亚迪2024-07-05 五243.17244.63242.03244.50238.88-1.06%0.82%95665230822万2813.537041.323.1
55比亚迪2024-07-08 一241.80242.03244.99248.22241.181.22%0.91%105375259124万2847.947127.4123.38
56比亚迪2024-07-09 二245.20244.99252.60253.51241.513.11%1.21%140763350690万2936.47348.8124.11
57比亚迪2024-07-10 三252.49252.60252.50256.53251.50-0.04%0.94%109283276791万2935.247345.924.1
58比亚迪2024-07-11 四255.00252.50253.06256.26251.680.22%0.86%100359254665万2941.757362.1924.15
59比亚迪2024-07-12 五253.52253.06262.62264.00251.893.78%1.62%188863489199万3052.887640.3125.07
60比亚迪2024-07-15 一262.30262.62261.71264.80260.61-0.35%0.85%98716259042万3042.37613.8424.98
61比亚迪2024-07-16 二260.61261.71258.99262.20256.35-1.04%1.01%117588304333万3010.687534.7124.72
62比亚迪2024-07-17 三259.00258.99259.51261.52256.620.20%0.90%105192272632万3016.737549.8424.77
63比亚迪2024-07-18 四257.90259.51261.43262.90257.510.74%0.82%95322248744万3039.057605.6924.95
64比亚迪2024-07-19 五260.50261.43264.06266.00259.741.01%1.17%136214359332万3069.627682.2125.2
65比亚迪2024-07-22 一264.10264.06265.61270.10264.100.59%0.87%100750268887万3087.647727.325.35
66比亚迪2024-07-23 二264.99265.61253.23265.41253.00-4.66%1.44%167410431828万2943.727367.1324.17
67比亚迪2024-07-24 三253.23253.23249.99255.15248.49-1.28%1.02%118640297654万2906.067272.8723.86
68比亚迪2024-07-25 四249.97249.99250.39254.54247.500.16%0.87%101104253396万2910.717284.5123.9
69比亚迪2024-07-26 五252.97250.39254.95257.63251.151.82%1.07%124842318024万2963.727417.1724.33
70比亚迪2024-07-29 一252.93251.85249.10253.00246.58-1.09%0.68%78859196065万2895.717246.9823.78
71比亚迪2024-07-30 二247.59249.10243.91247.80241.62-2.08%0.95%110393268606万2835.387095.9923.28
72比亚迪2024-07-31 三242.61243.91247.05248.02242.571.29%0.75%87490215350万2871.887187.3423.58
73比亚迪2024-08-01 四248.00247.05244.20248.74240.00-1.15%0.89%103635251934万2838.757104.4323.31
74比亚迪2024-08-02 五241.99244.20234.78242.26234.60-3.86%1.25%145671345394万2729.256830.3722.41
75比亚迪2024-08-05 一230.84234.78231.18236.67230.01-1.53%0.91%105268245736万2687.46725.6422.07
76比亚迪2024-08-06 二234.00231.18228.94234.62225.98-0.97%1.11%129102295578万2661.366660.4721.85
77比亚迪2024-08-07 三229.04228.94228.95231.00226.470.00%0.71%82022188292万2661.486660.7621.85
78比亚迪2024-08-08 四227.80228.95226.45227.80223.50-1.09%0.73%85357192591万2632.416588.0321.61
79比亚迪2024-08-09 五228.06226.45231.62235.88228.042.28%1.03%119852279079万2692.516738.4422.11
80比亚迪2024-08-12 一232.01231.62230.40233.49229.50-0.53%0.46%53779124207万2678.336702.9521.99
81比亚迪2024-08-13 二230.36230.40228.73230.39226.00-0.72%0.52%60437137845万2658.926654.3621.83
82比亚迪2024-08-14 三228.60228.73226.60228.60225.20-0.93%0.48%56330127658万2634.166592.421.63
83比亚迪2024-08-15 四226.57226.60231.49232.50224.882.16%0.76%88545203968万26916734.6622.1
84比亚迪2024-08-16 五232.11231.49235.11238.32230.501.56%0.88%102219240628万2733.086839.9722.44
85比亚迪2024-08-19 一235.25235.11235.42238.98235.010.13%0.60%70182166245万2736.696848.9922.47
86比亚迪2024-08-20 二236.00235.42236.48237.33233.430.45%0.54%62484147581万2749.016879.8322.57
87比亚迪2024-08-21 三234.66236.48241.00243.13232.001.91%0.96%111043265895万2801.557011.3323
88比亚迪2024-08-22 四241.00241.00240.52242.77239.62-0.20%0.54%62488150626万2795.976997.3722.96
89比亚迪2024-08-23 五239.80240.52239.34241.30238.15-0.49%0.43%49786119344万2782.266963.0422.84
90比亚迪2024-08-26 一239.50239.34239.41243.00237.710.03%0.49%56513135466万2783.076965.0722.85
91比亚迪2024-08-27 二237.51239.41240.80241.28236.500.58%0.44%50926121926万2799.237005.5122.98
92比亚迪2024-08-28 三240.27240.80236.85240.28232.80-1.64%0.77%89041209858万2753.316890.622.61
93比亚迪2024-08-29 四233.33236.85234.85236.50231.30-0.84%0.68%79385185868万2730.036832.4120.88
94比亚迪2024-08-30 五237.98234.85249.42251.79237.266.20%1.66%193028476466万2899.47256.2922.18
95比亚迪2024-09-02 一248.02249.42241.10250.42241.00-3.34%0.87%101135246860万2802.697014.2421.44
96比亚迪2024-09-03 二240.40241.10247.08247.45240.402.48%0.88%101820249742万2872.27188.2121.97
97比亚迪2024-09-04 三245.50247.08250.32251.90245.441.31%0.87%100606250678万2909.867282.4722.26
98比亚迪2024-09-05 四250.00250.32252.85255.60249.601.01%0.86%100126254219万2939.277356.0822.48
99比亚迪2024-09-06 五252.86252.85251.60255.10251.42-0.49%0.67%78142198225万2924.747319.7122.37
100比亚迪2024-09-09 一249.48251.60249.98253.96248.58-0.64%0.61%70851177485万2905.917272.5822.23
101比亚迪2024-09-10 二250.00249.98249.65252.80248.62-0.13%0.53%61248153346万2902.087262.9822.2
102比亚迪2024-09-11 三250.00249.65258.10260.60249.443.38%1.34%155361400160万3000.37508.8222.95
103比亚迪2024-09-12 四258.70258.10257.01260.00257.00-0.42%0.66%77251199576万2987.637477.122.85
104比亚迪2024-09-13 五257.20257.01254.99258.00254.85-0.79%0.49%56992145859万2964.157418.3422.67
105比亚迪2024-09-18 三255.02254.99258.43259.33254.101.35%0.57%66820171560万3004.147518.4222.98
106比亚迪2024-09-19 四259.01258.43255.36259.38253.30-1.19%0.78%91043232637万2968.457429.122.71
107比亚迪2024-09-20 五255.38255.36256.10258.80252.880.29%0.77%89898229283万2977.057450.6322.77
108比亚迪2024-09-23 一255.95256.10250.00256.96248.79-2.38%0.93%107583271215万2906.147273.1622.23
109比亚迪2024-09-24 二253.00250.00254.29255.50246.761.72%1.35%156495394908万2956.017397.9722.61
110比亚迪2024-09-25 三258.00254.29262.80269.66257.663.35%1.77%205710544265万3054.947645.5523.37
111比亚迪2024-09-26 四264.00262.80269.61269.70262.102.59%1.28%149066396020万3134.17843.6723.97
112比亚迪2024-09-27 五273.00269.61283.99291.99271.505.33%2.67%309922868345万3301.268262.0225.25
113比亚迪2024-09-30 一290.00283.99307.31308.08290.008.21%3.34%3888051164055万3572.358940.4627.33
114比亚迪2024-10-08 二338.04307.31327.38338.04307.316.53%3.81%4434391448495万3805.659524.3529.11
115比亚迪2024-10-09 三315.00327.38305.69320.71300.50-6.63%2.80%3259191016697万3553.528893.3327.18
116比亚迪2024-10-10 四310.00305.69315.89322.00309.983.34%2.15%250167791865万3672.099190.0828.09
117比亚迪2024-10-11 五314.02315.89300.05314.02296.01-5.01%1.60%186418567188万3487.958729.2526.68
118比亚迪2024-10-14 一300.99300.05307.00309.98300.202.32%1.48%172365526810万3568.748931.4527.3
119比亚迪2024-10-15 二305.50307.00298.00308.38298.00-2.93%1.05%122149369558万3464.128669.6126.5
120比亚迪2024-10-16 三293.00298.00289.79295.98287.00-2.76%1.29%150322436290万3368.698430.7625.77
121比亚迪2024-10-17 四292.51289.79289.42297.85289.12-0.13%0.88%102457300520万3364.38842025.74
122比亚迪2024-10-18 五289.45289.42300.30306.20288.083.76%1.64%191092567415万3490.868736.5326.7
123比亚迪2024-10-21 一303.00300.30306.45308.60300.902.05%1.36%157816481962万3562.358915.4527.25
124比亚迪2024-10-22 二305.00306.45304.75310.12303.00-0.55%0.89%103733317486万3542.598865.9927.1
125比亚迪2024-10-23 三304.75304.75308.88311.80302.681.36%1.09%126695391138万3590.68986.1427.47
126比亚迪2024-10-24 四308.88308.88303.68309.97302.58-1.68%0.83%96885295976万3530.158834.8627
127比亚迪2024-10-25 五304.00303.68308.14311.80304.001.47%1.20%139820430625万35828964.6127.4
128比亚迪2024-10-28 一309.00308.14305.10309.00301.75-0.99%0.94%109324332318万3546.668876.1727.13
129比亚迪2024-10-29 二309.00305.10305.40310.28303.800.10%1.02%118546363554万3550.158884.927.16
130比亚迪2024-10-30 三303.00305.40305.55307.51301.500.05%0.93%108448330116万3551.898889.2627.17
131比亚迪2024-10-31 四302.01305.55293.19302.99293.00-4.05%2.07%240852712770万3408.218529.6825.15
132比亚迪2024-11-01 五293.20293.19290.31295.60290.10-0.98%1.23%143041417446万3374.738445.8924.91
133比亚迪2024-11-04 一296.00290.31306.98308.92295.615.74%1.87%217319660040万3568.518930.8626.34
134比亚迪2024-11-05 二304.06306.98307.50308.44300.500.17%1.44%167820512425万3574.568945.9926.38
135比亚迪2024-11-06 三308.00307.50300.36309.75298.00-2.32%1.59%184861561183万3491.568738.2725.77
136比亚迪2024-11-07 四295.03300.36301.78301.88294.000.47%1.30%150676448437万3508.068779.5825.89
137比亚迪2024-11-08 五307.12301.78297.90307.52297.00-1.29%1.43%166716502220万3462.968666.725.56
138比亚迪2024-11-11 一295.00297.90299.29299.47292.600.47%1.56%180859534919万3479.128707.1425.68
139比亚迪2024-11-12 二300.15299.29300.81310.00299.310.51%2.12%246557752031万3496.798751.3625.81
140比亚迪2024-11-13 三298.00300.81300.57301.33295.30-0.08%1.25%145116432696万34948744.3825.79
141比亚迪2024-11-14 四300.00300.57294.75300.30294.00-1.94%1.07%124583369068万3426.348575.0625.29
142比亚迪2024-11-15 五294.79294.75290.00295.79288.02-1.61%1.32%153236447145万3371.138436.8724.88
143比亚迪2024-11-18 一290.01290.00288.68292.95286.66-0.46%1.00%116206336429万3355.788398.4724.77
144比亚迪2024-11-19 二288.68288.68287.99291.48282.02-0.24%1.14%131947378502万3347.768378.3924.71
145比亚迪2024-11-20 三288.01287.99288.46290.40285.500.16%0.91%106017304997万3353.228392.0724.75
146比亚迪2024-11-21 四288.47288.46286.00288.49284.00-0.85%0.82%95533272723万3324.638320.524.54
147比亚迪2024-11-22 五285.50286.00278.49285.86278.00-2.63%1.08%125142352997万3237.338102.0123.89

  行情刷新 | 流通股东








京东商城 网上银泰 1号店 快速100 口算训练
开始100网址站 使用帮助 5 推荐网站:京东商城 热门链接:淘宝放心购物

网友意见留言板 在线QQ联系 用户反馈汇总