意见反馈 手机随时随地看行情
倍杰特 (300774)
  • 8.32
  • +0.13
  • 1.59%
2025-01-06 10:16

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 盘后量(手)
累计:2024-09-04至2025-01-030.8812.04%6.8711.184899664444118251.41% 60
2025-01-038.668.19-0.43-4.99%8.188.68309712608.241.59% 0.00
2025-01-028.898.62-0.16-1.82%8.538.89285692485.511.47% 0.00
2024-12-318.938.78-0.15-1.68%8.769.07301562681.941.55% 0.00
2024-12-309.108.93-0.19-2.08%8.819.13296212652.241.52% 0.00
2024-12-279.139.120.030.33%9.099.25293062688.111.50% 0.00
2024-12-268.959.090.131.45%8.959.22296322706.301.52% 0.00
2024-12-259.258.96-0.28-3.03%8.869.25386063468.651.98% 0.00
2024-12-249.169.240.181.99%9.089.29299572753.111.54% 0.00
2024-12-239.569.06-0.51-5.33%9.029.66515664762.982.65% 0.00
2024-12-209.289.570.202.13%9.289.68443884243.642.28% 0.00
2024-12-199.329.37-0.01-0.11%9.249.45319532984.821.64% 0.00
2024-12-189.399.38-0.02-0.21%9.219.51428554024.252.20% 0.00
2024-12-1710.019.40-0.51-5.15%9.3710.11741177109.473.80% 0.00
2024-12-1610.089.91-0.11-1.10%9.8410.3711318511393.485.81% 0.00
2024-12-139.8310.020.131.31%9.7010.3111564211560.095.93% 0.00
2024-12-129.839.890.050.51%9.759.92486724788.232.50% 0.00
2024-12-119.529.840.282.93%9.519.99750387339.613.85% 0.00
2024-12-109.909.56-0.07-0.73%9.549.99642546236.793.30% 0.00
2024-12-099.769.63-0.13-1.33%9.579.80418274050.132.15% 0.00
2024-12-069.679.760.090.93%9.589.82544085290.032.79% 0.00
2024-12-059.709.670.000.00%9.539.74496834779.572.55% 0.00
2024-12-049.619.670.000.00%9.519.84793777697.014.07% 0.00
2024-12-039.419.670.222.33%9.419.9410860610512.705.57% 0.00
2024-12-029.279.450.202.16%9.249.46410723856.052.11% 0.00
2024-11-299.189.250.101.09%9.029.32385293547.721.98% 0.00
2024-11-289.049.150.080.88%9.049.29317322909.091.63% 0.00
2024-11-278.959.070.111.23%8.679.08366473247.701.88% 0.00
2024-11-269.128.96-0.16-1.75%8.949.18280892544.351.44% 0.00
2024-11-258.929.120.131.45%8.889.14367413321.281.89% 0.00
2024-11-229.448.99-0.52-5.47%8.909.55565465244.062.90% 0.00
2024-11-219.449.510.121.28%9.349.85599225734.293.07% 0.00
2024-11-209.349.390.050.54%9.289.43408273819.832.09% 0.00
2024-11-199.009.340.414.59%8.909.35404883683.792.08% 5.00
2024-11-189.128.93-0.19-2.08%8.869.28381033438.851.95% 0.00
2024-11-159.409.12-0.30-3.18%9.119.51467804368.382.40% 20.00
2024-11-149.909.42-0.38-3.88%9.389.90487914682.772.50% 1.00
2024-11-139.629.800.121.24%9.589.85578955629.692.97% 0.00
2024-11-1210.009.68-0.27-2.71%9.6010.00792497774.494.07% 0.00
2024-11-119.549.950.383.97%9.5410.0812477512208.966.40% 0.00
2024-11-089.419.570.262.79%9.279.7613162112507.066.75% 0.00
2024-11-079.099.310.252.76%9.049.37820137586.784.21% 0.00
2024-11-069.209.06-0.21-2.27%8.999.26857467818.444.40% 0.00
2024-11-058.759.270.536.06%8.669.33921478321.194.73% 13.00
2024-11-048.578.740.171.98%8.528.75427503711.042.19% 0.00
2024-11-018.818.57-0.26-2.94%8.488.86556764814.472.86% 0.00
2024-10-318.778.830.060.68%8.738.91540284761.982.77% 0.00
2024-10-308.878.77-0.11-1.24%8.608.96537904722.112.76% 0.00
2024-10-299.398.88-0.48-5.13%8.889.41857897799.004.40% 0.00
2024-10-289.339.36-0.08-0.85%9.249.44864258069.314.43% 0.00
2024-10-259.229.440.293.17%9.179.48586065488.183.01% 0.00
2024-10-249.209.15-0.30-3.17%9.069.36636075842.903.26% 0.00
2024-10-239.339.450.151.61%9.269.86987789406.005.07% 0.00
2024-10-229.239.300.090.98%9.139.36491014544.082.52% 0.00
2024-10-219.099.210.131.43%9.079.34627465781.873.22% 0.00
2024-10-188.749.080.252.83%8.739.27628825649.393.23% 0.00
2024-10-179.078.83-0.12-1.34%8.809.07401373586.102.06% 0.00
2024-10-168.828.950.020.22%8.789.13427013846.242.19% 0.00
2024-10-159.138.93-0.33-3.56%8.939.28562045122.002.88% 0.00
2024-10-148.789.260.434.87%8.789.26588135337.863.02% 0.00
2024-10-119.408.83-0.56-5.96%8.729.42707886353.123.63% 0.00
2024-10-109.559.39-0.13-1.37%9.259.97800237670.584.11% 0.00
2024-10-0910.229.52-1.25-11.61%9.3010.2713104912911.586.72% 0.00
2024-10-0811.1310.771.3914.82%9.6811.1819994220902.0210.26% 0.00
2024-09-308.339.381.2915.95%8.289.5318449016338.419.47% 0.00
2024-09-277.608.090.547.15%7.588.361091788753.555.60% 0.00
2024-09-267.417.550.131.75%7.367.58471393529.902.42% 0.00
2024-09-257.377.420.101.37%7.327.62568424252.302.92% 0.00
2024-09-247.087.320.273.83%7.087.32477083450.652.45% 21.00
2024-09-237.147.05-0.04-0.56%6.987.15276981949.941.42% 0.00
2024-09-207.137.090.040.57%6.997.13328242317.701.68% 0.00
2024-09-196.967.150.253.62%6.947.19414292944.122.13% 0.00
2024-09-187.186.90-0.25-3.50%6.877.19520713619.332.67% 0.00
2024-09-137.267.15-0.12-1.65%7.137.32397742869.592.04% 0.00
2024-09-127.377.27-0.18-2.42%7.247.44694875073.223.57% 0.00
2024-09-117.217.450.233.19%7.167.56885106547.524.54% 0.00
2024-09-107.237.220.000.00%7.107.29369452659.501.90% 0.00
2024-09-097.067.220.162.27%7.027.33493273558.172.53% 0.00
2024-09-067.377.06-0.32-4.34%7.047.39528953799.902.71% 0.00
2024-09-057.287.380.101.37%7.277.39374612749.051.92% 0.00
2024-09-047.217.28-0.03-0.41%7.217.35319492323.651.64% 0.00
*注:每次查询最多显示100条