意见反馈 手机随时随地看行情
贝因美 (002570)
  • 4.16
  • +0.03
  • 0.73%
2025-01-24 15:00

历史行情

按日 按周 按月
累计:
105.91105.91
日期 开盘 收盘 涨跌额 涨跌幅 最低 最高 成交量(手) 成交金额(万) 换手率
累计:2024-09-27至2025-01-241.3045.45%3.056.121008570964825194.36933.86%
2025-01-244.114.160.030.73%4.064.1738122515743.173.53%
2025-01-234.134.130.030.73%4.134.2854002722649.245.00%
2025-01-224.174.10-0.10-2.38%4.084.1936807815183.503.41%
2025-01-214.254.20-0.02-0.47%4.154.3044829218811.414.15%
2025-01-204.214.220.051.20%4.114.3457781024528.765.35%
2025-01-174.184.17-0.07-1.65%4.134.2240855017034.693.78%
2025-01-164.234.240.040.95%4.174.3461455926143.875.69%
2025-01-154.174.200.040.96%4.154.2775651731900.177.00%
2025-01-143.924.160.246.12%3.924.1764175326155.695.94%
2025-01-133.903.920.041.03%3.743.9337006814299.653.43%
2025-01-104.103.88-0.18-4.43%3.884.1148823419460.064.52%
2025-01-094.034.060.051.25%3.974.1245878818676.854.25%
2025-01-083.954.010.030.75%3.884.0755461122114.125.14%
2025-01-073.903.980.133.38%3.833.9851577320149.264.78%
2025-01-063.963.85-0.13-3.27%3.783.9851818320050.594.80%
2025-01-034.313.98-0.32-7.44%3.984.3675366630764.056.98%
2025-01-024.214.300.092.14%4.194.4886883637767.648.04%
2024-12-314.324.21-0.10-2.32%4.204.3946204819795.624.28%
2024-12-304.454.31-0.15-3.36%4.294.4546652020166.104.32%
2024-12-274.394.460.061.36%4.344.6064362028820.855.96%
2024-12-264.354.400.051.15%4.354.5354889224265.935.08%
2024-12-254.514.35-0.15-3.33%4.244.5362548027196.285.79%
2024-12-244.504.50-0.01-0.22%4.374.5562786727990.805.81%
2024-12-234.834.51-0.32-6.63%4.464.8684841038961.677.86%
2024-12-204.734.830.132.77%4.734.9078117037650.217.23%
2024-12-194.704.70-0.13-2.69%4.564.7785303139751.077.90%
2024-12-184.844.83-0.01-0.21%4.754.9172742235135.236.74%
2024-12-175.204.84-0.40-7.63%4.835.20124794262007.6211.56%
2024-12-165.375.24-0.22-4.03%5.175.45134637071260.4512.47%
2024-12-135.605.46-0.33-5.70%5.425.752094541115716.4819.39%
2024-12-125.655.790.010.17%5.525.882863798163656.8626.52%
2024-12-115.305.780.315.67%5.305.913238785181736.5329.99%
2024-12-105.285.470.316.01%5.285.683566846198841.8833.03%
2024-12-095.455.16-0.32-5.84%5.145.542052192107930.4519.00%
2024-12-065.215.480.305.79%5.215.702976666166486.8327.56%
2024-12-055.025.180.112.17%4.955.24128155965236.5811.87%
2024-12-045.185.07-0.26-4.88%5.005.45153795880262.6014.24%
2024-12-035.375.33-0.17-3.09%5.265.68179033796711.4916.58%
2024-12-025.205.500.234.36%5.175.752397615129584.2222.20%
2024-11-294.975.270.193.74%4.945.442078294108606.3219.24%
2024-11-284.785.080.153.04%4.785.402155678110561.6019.96%
2024-11-275.004.93-0.35-6.63%4.755.102317919113349.8521.46%
2024-11-264.775.280.4810.00%4.645.282610908132258.5324.18%
2024-11-254.624.800.194.12%4.624.98117558756005.1810.89%
2024-11-224.684.61-0.05-1.07%4.605.00162499078222.7415.05%
2024-11-214.664.660.051.08%4.474.78123172856870.3111.40%
2024-11-204.204.610.4210.02%4.204.6188503339212.228.19%
2024-11-194.094.190.092.20%4.044.2054483822436.645.04%
2024-11-184.244.10-0.18-4.21%4.064.3270841429402.706.56%
2024-11-154.504.28-0.28-6.14%4.254.5693927341337.178.70%
2024-11-144.704.56-0.14-2.98%4.534.7868620332172.906.35%
2024-11-134.694.70-0.06-1.26%4.574.7473934534436.216.85%
2024-11-124.864.76-0.09-1.86%4.714.9294951145754.388.79%
2024-11-114.804.85-0.19-3.77%4.674.89127175460557.9611.78%
2024-11-085.375.04-0.20-3.82%4.995.39192301398292.3817.81%
2024-11-074.815.240.265.22%4.815.392088457108298.0719.34%
2024-11-064.794.980.183.75%4.665.05206413099697.9319.11%
2024-11-054.604.800.183.90%4.604.99175544083952.5216.25%
2024-11-044.624.62-0.50-9.77%4.614.88208058797049.6219.26%
2024-11-015.415.12-0.57-10.02%5.125.622264720118507.5120.97%
2024-10-315.785.690.132.34%5.116.123491039206025.2332.32%
2024-10-305.065.560.5110.10%4.935.562355532127191.2221.81%
2024-10-295.055.050.4610.02%4.695.053293541164622.3130.50%
2024-10-284.254.590.4210.07%4.254.59191749485717.2317.75%
2024-10-254.384.17-0.09-2.11%4.044.38176699673792.8616.36%
2024-10-243.764.260.3910.08%3.754.26111122545617.1810.29%
2024-10-233.753.870.133.48%3.683.99175437067349.8616.24%
2024-10-223.383.740.3410.00%3.383.74162982559462.4015.09%
2024-10-213.443.40-0.03-0.87%3.363.50107047736522.109.91%
2024-10-183.303.430.319.94%3.223.4364811621949.886.00%
2024-10-173.113.120.030.97%3.103.2452928916773.624.90%
2024-10-163.083.09-0.05-1.59%3.053.1639682212258.393.67%
2024-10-153.193.14-0.15-4.56%3.133.2354183817206.715.02%
2024-10-143.153.29-0.10-2.95%3.103.30112518535766.7110.42%
2024-10-113.243.390.247.62%3.243.47117906340258.2010.92%
2024-10-103.323.15-0.23-6.80%3.093.3972804723370.896.74%
2024-10-093.503.38-0.38-10.11%3.383.5594849332602.578.78%
2024-10-083.823.760.298.36%3.123.82155474655770.1614.40%
2024-09-303.473.470.3210.16%3.473.471214994216.031.12%
2024-09-273.153.150.2910.14%3.153.1535363811139.603.27%
*注:每次查询最多显示100条