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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 306.99 | 309.80 | 298.86 | 306.90 | -0.62% | 1.38% | 0.99% | 21,032,800 | 6,367,076,000 | 122% | 302.72 | -2.09% | 305.42 | -0.43% | 304.68 | 0.09% | 303.89 | 0.30% | -0.03% |  |
| 2021-12-02 | 305.00 | 314.06 | 303.10 | 308.80 | 1.14% | -0.13% | 1.92% | 18,007,300 | 5,567,675,000 | 110% | 309.19 | 1.58% | 306.74 | 0.98% | 304.42 | 1.00% | 302.97 | 0.45% | -0.14% | |
| 2021-12-01 | 305.20 | 307.50 | 300.38 | 305.32 | 0.20% | 0.31% | 1.23% | 10,827,900 | 3,295,907,000 | 67% | 304.39 | -0.31% | 303.78 | 0.41% | 301.42 | -0.04% | 301.61 | 0.16% | -0.29% | |
| 2021-11-30 | 307.00 | 308.00 | 303.00 | 304.70 | 0.08% | -0.20% | 1.19% | 13,178,900 | 4,023,810,000 | 79% | 305.32 | 0.96% | 302.54 | 0.94% | 301.54 | -0.11% | 301.11 | 0.32% | -0.32% | |
| 2021-11-29 | 291.80 | 307.07 | 289.93 | 304.46 | 2.28% | 0.67% | 1.44% | 20,015,700 | 6,053,232,000 | 119% | 302.42 | 0.90% | 299.73 | -0.09% | 301.87 | -0.42% | 300.14 | 0.28% | -0.40% | |
| 2021-11-26 | 295.00 | 304.77 | 294.05 | 297.66 | -0.11% | -0.69% | -0.55% | 12,249,400 | 3,671,368,000 | 71% | 299.72 | 1.06% | 299.99 | -0.73% | 303.14 | 0.44% | 299.32 | -0.25% | -0.44% | |
| 2021-11-25 | 303.20 | 304.49 | 291.30 | 298.00 | -1.72% | 0.48% | -0.69% | 17,097,200 | 5,070,668,000 | 96% | 296.58 | -2.55% | 302.21 | -1.18% | 301.81 | 0.02% | 300.06 | -0.43% | -0.38% | |
| 2021-11-24 | 305.43 | 309.60 | 301.00 | 303.20 | -1.71% | -0.37% | 0.62% | 14,193,900 | 4,319,712,000 | 83% | 304.34 | -0.74% | 305.80 | 1.03% | 301.76 | 0.33% | 301.34 | -0.28% | -0.35% | |
| 2021-11-23 | 307.88 | 309.73 | 303.98 | 308.48 | -0.81% | 0.62% | 2.08% | 15,036,300 | 4,609,990,000 | 82% | 306.59 | 0.16% | 302.68 | 0.92% | 300.75 | 0.71% | 302.18 | -0.64% | -0.35% | |
| 2021-11-22 | 298.40 | 311.51 | 298.20 | 311.00 | 4.78% | 1.60% | 2.26% | 28,702,100 | 8,785,851,000 | 152% | 306.11 | 4.22% | 299.91 | 1.46% | 298.64 | 1.11% | 304.13 | -0.23% | -0.30% | |
| 2021-11-19 | 295.72 | 300.00 | 288.00 | 296.82 | 0.48% | 1.06% | -2.62% | 17,515,900 | 5,144,669,000 | 94% | 293.71 | -0.28% | 295.59 | -0.06% | 295.36 | -0.91% | 304.82 | -0.82% | -0.28% | |
| 2021-11-18 | 294.80 | 298.88 | 290.00 | 295.40 | -0.49% | 0.29% | -3.88% | 12,909,800 | 3,802,421,000 | 68% | 294.54 | -1.31% | 295.76 | -0.11% | 298.08 | -0.94% | 307.34 | -1.01% | -0.13% | |
| 2021-11-17 | 300.00 | 303.24 | 294.00 | 296.85 | 1.14% | -0.53% | -4.39% | 16,337,800 | 4,875,750,000 | 77% | 298.43 | 1.53% | 296.10 | -0.92% | 300.90 | -0.87% | 310.48 | -0.14% | 0.06% | |
| 2021-11-16 | 294.00 | 297.69 | 288.00 | 293.51 | -0.48% | -0.14% | -5.60% | 15,180,900 | 4,462,068,000 | 69% | 293.93 | -0.66% | 298.83 | -1.62% | 303.55 | -1.81% | 310.91 | -0.50% | 0.12% | |
| 2021-11-15 | 306.78 | 306.78 | 290.44 | 294.94 | -3.86% | -0.31% | -5.61% | 22,537,300 | 6,667,950,000 | 97% | 295.86 | -4.04% | 303.75 | -1.77% | 309.16 | -1.34% | 312.47 | -0.07% | 0.23% | |
| 2021-11-12 | 315.80 | 316.74 | 305.50 | 306.78 | -1.67% | -0.50% | -1.88% | 14,888,400 | 4,590,559,000 | 65% | 308.33 | -1.06% | 309.23 | -1.59% | 313.36 | -0.54% | 312.67 | 0.27% | 0.28% | |
| 2021-11-11 | 313.00 | 316.99 | 308.05 | 311.99 | 0.56% | 0.11% | 0.05% | 13,885,200 | 4,327,236,000 | 56% | 311.64 | 1.02% | 314.21 | -0.21% | 315.07 | -0.65% | 311.84 | -0.04% | 0.34% | |
| 2021-11-10 | 314.00 | 315.60 | 301.58 | 310.26 | -3.25% | 0.57% | -0.55% | 27,487,900 | 8,480,096,000 | 104% | 308.50 | -4.69% | 314.88 | -1.32% | 317.13 | 0.00% | 311.98 | -0.36% | 0.46% | |
| 2021-11-09 | 315.05 | 329.97 | 315.05 | 320.69 | 1.81% | -0.93% | 2.43% | 20,330,600 | 6,580,788,000 | 82% | 323.69 | 2.88% | 319.09 | 0.16% | 317.12 | 0.61% | 313.10 | -0.15% | 0.69% | |
| 2021-11-08 | 308.09 | 319.61 | 307.00 | 315.00 | 0.32% | 0.11% | 0.46% | 16,985,000 | 5,344,231,000 | 63% | 314.64 | -1.10% | 318.58 | 0.85% | 315.20 | 0.97% | 313.57 | 0.07% | 0.95% | |
| 2021-11-05 | 324.00 | 327.00 | 313.01 | 314.00 | -3.38% | -1.31% | 0.21% | 19,418,400 | 6,178,127,000 | 69% | 318.16 | -0.80% | 315.88 | 0.40% | 312.19 | 0.81% | 313.36 | 0.67% | 1.17% | |
| 2021-11-04 | 311.13 | 329.00 | 309.03 | 325.00 | 7.26% | 1.34% | 4.41% | 34,996,500 | 11,223,981,000 | 121% | 320.72 | 5.14% | 314.63 | 2.54% | 309.68 | 0.66% | 311.28 | 0.89% | 1.29% | |
| 2021-11-03 | 313.13 | 313.85 | 299.86 | 303.01 | -3.46% | -0.67% | -1.79% | 19,724,900 | 6,017,081,000 | 69% | 305.05 | -2.78% | 306.82 | 0.11% | 307.65 | -0.75% | 308.54 | 0.38% | 1.34% | |
| 2021-11-02 | 310.00 | 319.80 | 307.64 | 313.88 | 3.93% | 0.03% | 2.11% | 29,008,800 | 9,102,549,000 | 104% | 313.79 | 4.27% | 306.49 | 0.07% | 309.98 | -0.72% | 307.38 | 0.68% | 1.50% | |
| 2021-11-01 | 301.41 | 308.41 | 293.82 | 302.00 | -2.99% | 0.35% | -1.09% | 28,478,600 | 8,570,610,000 | 102% | 300.95 | -1.31% | 306.29 | -1.73% | 312.23 | -0.68% | 305.32 | 0.40% | 1.55% | |
| 2021-10-29 | 305.13 | 313.76 | 293.77 | 311.31 | 1.08% | 2.09% | 2.37% | 34,716,000 | 10,585,997,000 | 131% | 304.93 | -2.56% | 311.68 | -2.34% | 314.38 | 0.49% | 304.11 | 0.88% | 1.63% | |
| 2021-10-28 | 319.61 | 323.80 | 305.40 | 307.98 | -4.28% | -1.59% | 2.17% | 29,826,800 | 9,334,454,000 | 119% | 312.96 | -2.40% | 319.14 | 0.16% | 312.85 | 1.10% | 301.44 | 1.16% | 1.68% | |
| 2021-10-27 | 313.00 | 326.73 | 311.28 | 321.74 | 0.86% | 0.34% | 7.97% | 21,906,800 | 7,024,366,000 | 95% | 320.65 | -1.03% | 318.64 | 2.43% | 309.46 | 1.57% | 297.98 | 1.94% | 1.63% | |
| 2021-10-26 | 330.50 | 333.33 | 317.76 | 319.01 | 0.52% | -1.53% | 9.13% | 31,324,500 | 10,148,405,000 | 134% | 323.98 | 3.72% | 311.08 | 3.27% | 304.67 | 2.47% | 292.32 | 2.42% | 1.55% | |
| 2021-10-25 | 303.11 | 318.65 | 302.23 | 317.35 | 0.00% | 1.60% | 11.19% | 33,519,000 | 10,469,606,000 | 147% | 312.35 | 4.88% | 301.24 | 2.84% | 297.32 | 2.34% | 285.41 | 2.29% | 1.34% | | |
|
