比亚迪( 002594.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-17 | 268.98 | 285.00 | 268.50 | 282.50 | 5.76% | 1.19% | 11.83% | 29,349,000 | 8,193,619,000 | 124% | 279.18 | 3.83% | 270.79 | 3.14% | 261.94 | 3.21% | 252.62 | 1.76% | 0.71% |  |
| 2022-05-16 | 271.11 | 273.00 | 265.30 | 267.12 | -1.10% | -0.66% | 7.61% | 20,236,900 | 5,441,552,000 | 89% | 268.89 | 1.42% | 262.54 | 2.60% | 253.80 | 1.83% | 248.24 | 1.53% | 0.50% | |
| 2022-05-13 | 259.80 | 271.50 | 255.91 | 270.08 | 6.29% | 1.87% | 10.47% | 36,712,100 | 9,733,353,000 | 159% | 265.13 | 4.68% | 255.89 | 4.08% | 249.23 | 2.27% | 244.49 | 1.73% | 0.27% | |
| 2022-05-12 | 249.99 | 257.70 | 248.71 | 254.09 | 0.55% | 0.32% | 5.73% | 24,115,700 | 6,107,995,000 | 110% | 253.28 | 1.36% | 245.87 | 1.95% | 243.71 | 0.40% | 240.32 | 0.88% | 0.08% | |
| 2022-05-11 | 232.00 | 256.66 | 231.50 | 252.70 | 8.30% | 1.13% | 6.07% | 45,952,600 | 11,482,477,000 | 217% | 249.88 | 9.32% | 241.16 | 3.06% | 242.74 | 1.79% | 238.24 | 1.35% | -0.02% | |
| 2022-05-10 | 224.10 | 233.66 | 222.28 | 233.33 | 0.26% | 2.08% | -0.74% | 20,969,700 | 4,792,959,000 | 109% | 228.57 | -2.06% | 234.01 | -3.39% | 238.48 | -0.53% | 235.07 | -0.33% | -0.19% |  |
| 2022-05-09 | 231.00 | 236.89 | 231.00 | 232.73 | -3.86% | -0.27% | -1.32% | 17,511,700 | 4,086,614,000 | 95% | 233.37 | -3.82% | 242.21 | -0.36% | 239.75 | 0.77% | 235.85 | -0.35% | -0.19% | |
| 2022-05-06 | 241.02 | 246.00 | 240.10 | 242.08 | -2.70% | -0.23% | 2.28% | 14,548,900 | 3,530,098,000 | 84% | 242.64 | -2.20% | 243.09 | 0.94% | 237.92 | 0.65% | 236.68 | -0.31% | -0.15% | |
| 2022-05-05 | 246.20 | 252.39 | 241.77 | 248.80 | 2.39% | 0.29% | 4.79% | 25,325,900 | 6,282,898,000 | 145% | 248.08 | 4.13% | 240.83 | 3.41% | 236.39 | 1.69% | 237.43 | 0.71% | -0.05% | |
| 2022-04-29 | 233.80 | 243.83 | 230.75 | 243.00 | 4.75% | 1.99% | 3.08% | 24,816,400 | 5,912,449,000 | 149% | 238.25 | 2.41% | 232.89 | 1.14% | 232.45 | 0.71% | 235.75 | 0.16% | -0.09% | |
| 2022-04-28 | 234.60 | 235.50 | 230.00 | 231.98 | -1.29% | -0.28% | -1.44% | 14,637,300 | 3,405,251,000 | 92% | 232.64 | 2.12% | 230.27 | 0.16% | 230.83 | -0.22% | 235.37 | -0.38% | -0.07% | |
| 2022-04-27 | 226.61 | 235.81 | 218.81 | 235.01 | 1.38% | 3.16% | -0.53% | 25,434,200 | 5,794,107,000 | 158% | 227.81 | -1.82% | 229.90 | -0.90% | 231.34 | -1.50% | 236.27 | -0.71% | 0.00% | |
| 2022-04-26 | 228.99 | 235.85 | 228.43 | 231.81 | 1.89% | -0.09% | -2.59% | 15,817,700 | 3,670,085,000 | 110% | 232.02 | 0.39% | 232.00 | -0.52% | 234.87 | -1.68% | 237.97 | -0.19% | 0.10% | |
| 2022-04-25 | 230.00 | 236.44 | 226.62 | 227.50 | -3.36% | -1.57% | -4.58% | 16,189,000 | 3,741,671,000 | 114% | 231.12 | -0.91% | 233.20 | -1.83% | 238.87 | -0.57% | 238.42 | -0.10% | 0.10% | |
| 2022-04-22 | 230.01 | 235.66 | 229.06 | 235.40 | 0.58% | 0.92% | -1.37% | 10,816,300 | 2,522,976,000 | 75% | 233.26 | -0.89% | 237.55 | -2.10% | 240.24 | -0.12% | 238.66 | -0.42% | 0.07% | |
| 2022-04-21 | 237.77 | 240.77 | 232.10 | 234.04 | -3.20% | -0.56% | -2.34% | 15,404,900 | 3,625,536,000 | 103% | 235.35 | -3.43% | 242.65 | -0.39% | 240.52 | -0.65% | 239.65 | -0.26% | 0.10% | |
| 2022-04-20 | 247.66 | 248.33 | 240.86 | 241.78 | -1.26% | -0.79% | 0.62% | 13,078,100 | 3,187,145,000 | 92% | 243.70 | -1.49% | 243.60 | 0.93% | 242.09 | 0.37% | 240.28 | 0.00% | 0.12% | |
| 2022-04-19 | 243.16 | 250.90 | 243.13 | 244.86 | 2.41% | -1.02% | 1.91% | 20,778,200 | 5,140,378,000 | 141% | 247.39 | 4.68% | 241.36 | 1.18% | 241.18 | 1.40% | 240.28 | 0.68% | 0.09% | |
| 2022-04-18 | 234.79 | 241.00 | 230.00 | 239.10 | 1.23% | 1.17% | 0.19% | 11,059,300 | 2,613,801,000 | 73% | 236.34 | 0.16% | 238.55 | -0.25% | 237.85 | 0.34% | 238.65 | 0.31% | 0.02% | |
| 2022-04-15 | 238.50 | 240.00 | 232.75 | 236.20 | -2.11% | 0.10% | -0.72% | 12,924,000 | 3,049,511,000 | 83% | 235.96 | -2.87% | 239.15 | 0.08% | 237.04 | -0.74% | 237.91 | 0.37% | -0.04% | |
| 2022-04-14 | 242.00 | 244.99 | 240.87 | 241.29 | 1.81% | -0.68% | 1.79% | 13,163,800 | 3,198,012,000 | 81% | 242.94 | 1.92% | 238.96 | 1.44% | 238.80 | 0.12% | 237.04 | 0.35% | 0.00% | |
| 2022-04-13 | 235.02 | 241.95 | 233.01 | 237.00 | -0.49% | -0.57% | 0.33% | 10,967,300 | 2,614,120,000 | 66% | 238.36 | 1.26% | 235.56 | -0.94% | 238.52 | -0.42% | 236.21 | 0.24% | 0.04% | |
| 2022-04-12 | 232.00 | 238.56 | 231.20 | 238.16 | 2.21% | 1.17% | 1.07% | 12,888,900 | 3,034,074,000 | 75% | 235.40 | 0.57% | 237.79 | -0.67% | 239.52 | 0.13% | 235.64 | -0.21% | 0.05% | |
| 2022-04-11 | 240.00 | 241.48 | 229.50 | 233.00 | -4.50% | -0.46% | -1.32% | 19,307,100 | 4,519,393,000 | 107% | 234.08 | -3.97% | 239.39 | -1.36% | 239.21 | 0.24% | 236.12 | -0.37% | 0.13% | |
| 2022-04-08 | 240.01 | 246.50 | 239.10 | 243.98 | 1.66% | 0.09% | 2.94% | 17,171,900 | 4,185,743,000 | 103% | 243.76 | 0.88% | 242.68 | 1.28% | 238.63 | 1.27% | 237.00 | -0.15% | 0.21% | |
| 2022-04-07 | 240.00 | 245.30 | 239.01 | 240.00 | -0.79% | -0.67% | 1.11% | 12,270,000 | 2,964,660,000 | 74% | 241.62 | -0.33% | 239.61 | 1.37% | 235.65 | 0.52% | 237.37 | -0.08% | 0.34% | |
| 2022-04-06 | 245.00 | 246.00 | 239.61 | 241.90 | 2.52% | -0.21% | 1.83% | 20,529,400 | 4,976,486,000 | 125% | 242.41 | 3.09% | 236.37 | 1.84% | 234.43 | 1.04% | 237.56 | -0.24% | 0.45% | |
| 2022-04-01 | 226.79 | 239.56 | 226.60 | 235.96 | 2.68% | 0.35% | -0.91% | 18,294,900 | 4,301,759,000 | 103% | 235.13 | 2.19% | 232.09 | 0.38% | 232.01 | -0.48% | 238.12 | 0.00% | 0.58% | |
| 2022-03-31 | 234.21 | 235.00 | 226.89 | 229.80 | -3.05% | -0.13% | -3.50% | 16,173,200 | 3,721,364,000 | 91% | 230.09 | -0.46% | 231.22 | -0.13% | 233.13 | -0.96% | 238.13 | -0.29% | 0.55% | |
| 2022-03-30 | 227.00 | 237.02 | 222.22 | 237.02 | 0.00% | 2.54% | -0.75% | 25,126,000 | 5,807,877,000 | 130% | 231.15 | -0.65% | 231.52 | -1.55% | 235.40 | -1.71% | 238.81 | 0.75% | 0.62% | | |
|
