东信和平

002017
🏛️ 中国 →
23.15
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 23.89 24.00 23.74 23.98 1,279.9K
09:35 23.99 24.11 23.97 24.06 986.7K
09:40 24.06 24.11 24.01 24.05 700.3K
09:45 24.06 24.08 23.83 23.85 840.4K
09:50 23.85 23.97 23.84 23.94 447.7K
09:55 23.94 24.04 23.92 24.01 670.3K
10:00 24.01 24.05 23.99 24.02 457.5K
10:05 24.02 24.04 23.90 24.02 392.8K
10:10 24.01 24.04 23.97 24.04 303.6K
10:15 24.02 24.05 23.98 24.00 307.5K
10:20 24.00 24.05 23.99 24.02 279.0K
10:25 24.02 24.10 24.01 24.06 395.2K
10:30 24.05 24.06 24.02 24.05 352.2K
10:35 24.05 24.07 24.02 24.04 267.2K
10:40 24.04 24.04 23.96 23.99 318.7K
10:45 23.98 24.01 23.98 23.99 240.5K
10:50 23.99 24.00 23.93 23.93 257.2K
10:55 23.94 24.01 23.93 23.95 237.8K
11:00 23.94 23.97 23.92 23.96 188.5K
11:05 23.96 23.97 23.95 23.95 123.4K
11:10 23.96 23.96 23.88 23.90 453.8K
11:15 23.89 23.92 23.87 23.90 202.8K
11:20 23.91 23.95 23.89 23.94 139.9K
11:25 23.94 23.97 23.94 23.96 131.0K
11:30 23.97 23.97 23.97 23.97 5.3K
13:00 23.97 23.99 23.84 23.84 536.3K
13:05 23.84 23.88 23.76 23.76 714.8K
13:10 23.75 23.79 23.71 23.74 708.6K
13:15 23.74 23.79 23.72 23.75 291.5K
13:20 23.75 23.81 23.74 23.77 346.2K
13:25 23.78 23.79 23.72 23.72 385.0K
13:30 23.70 23.71 23.65 23.70 910.8K
13:35 23.70 23.75 23.70 23.70 304.9K
13:40 23.70 23.77 23.70 23.77 310.0K
13:45 23.76 23.76 23.69 23.70 294.0K
13:50 23.70 23.72 23.68 23.69 293.6K
13:55 23.69 23.72 23.67 23.72 288.1K
14:00 23.72 23.74 23.65 23.68 382.8K
14:05 23.68 23.70 23.67 23.70 172.7K
14:10 23.69 23.69 23.66 23.67 366.2K
14:15 23.68 23.68 23.64 23.66 386.6K
14:20 23.66 23.69 23.65 23.67 331.6K
14:25 23.66 23.74 23.66 23.72 487.4K
14:30 23.72 23.75 23.68 23.70 328.6K
14:35 23.71 23.71 23.66 23.66 303.5K
14:40 23.66 23.67 23.64 23.65 543.3K
14:45 23.65 23.65 23.61 23.61 699.9K
14:50 23.62 23.63 23.56 23.56 1,125.1K
14:55 23.56 23.57 23.53 23.55 610.9K
15:40 23.55 23.55 23.55 23.55 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 24.01 24.47 23.15 23.15 33.8M
2025-09-25 23.89 24.14 23.52 23.55 21.4M
2025-09-24 23.70 24.11 23.58 23.96 21.5M
2025-09-23 25.00 25.16 23.64 24.06 36.8M
2025-09-22 24.71 25.17 24.57 25.17 24.3M
2025-09-19 25.80 25.85 24.52 24.72 41.3M
2025-09-18 26.10 26.94 25.66 26.02 46.9M
2025-09-17 26.03 26.93 25.84 26.41 40.7M
2025-09-16 26.48 26.65 25.91 26.16 36.4M
2025-09-15 27.48 27.78 26.80 26.80 41.2M
2025-09-12 27.48 28.36 26.90 27.52 68.8M
2025-09-11 26.67 27.68 26.00 27.39 68.6M
2025-09-10 26.00 27.34 25.66 26.88 69.0M
2025-09-09 26.19 26.48 25.40 25.59 36.4M
2025-09-08 25.75 26.39 25.60 26.10 37.6M
2025-09-05 25.78 26.00 25.00 25.98 40.2M
2025-09-04 26.44 26.58 25.44 25.94 46.2M
2025-09-03 26.82 27.10 25.81 25.88 56.9M
2025-09-02 29.60 29.85 27.09 27.09 78.0M
2025-09-01 28.46 30.68 28.46 30.10 83.8M
2025-08-29 30.37 30.88 28.43 28.46 68.7M
2025-08-28 31.20 31.49 29.80 30.32 72.8M
2025-08-27 31.38 32.65 29.31 32.00 99.5M
2025-08-26 33.55 33.75 31.96 31.96 83.8M
2025-08-25 32.89 34.50 32.85 34.02 93.3M
2025-08-22 31.82 34.19 31.80 33.18 94.7M
2025-08-21 35.57 36.36 33.15 33.45 110.9M
2025-08-20 33.00 34.50 32.77 33.45 75.6M
2025-08-19 34.84 35.80 33.64 33.75 122.2M
2025-08-18 31.47 34.87 31.10 34.87 133.6M
2025-08-15 31.39 33.17 30.55 31.70 118.2M
2025-08-14 31.11 33.81 31.11 32.39 121.2M
2025-08-13 29.80 31.83 29.11 30.80 123.6M
2025-08-12 28.71 30.98 27.85 30.33 123.4M
2025-08-11 28.95 29.88 28.41 29.16 100.1M
2025-08-08 30.00 31.08 28.87 28.96 126.3M
2025-08-07 27.93 30.72 26.47 30.72 160.8M
2025-08-06 27.48 29.75 27.20 27.93 168.5M
2025-08-05 24.86 27.16 23.56 27.16 121.1M
2025-08-04 25.00 25.58 24.52 24.69 83.8M
2025-08-01 24.50 25.66 24.05 24.74 98.1M
2025-07-31 23.53 26.21 23.51 24.85 134.1M
2025-07-30 27.00 27.18 24.39 24.39 132.5M
2025-07-29 26.89 28.85 26.71 27.10 153.8M
2025-07-28 24.80 27.26 24.20 27.26 132.6M
2025-07-25 23.29 25.74 22.88 24.78 138.7M
2025-07-24 23.51 24.56 22.67 23.40 143.1M
2025-07-23 23.60 24.60 22.30 22.83 172.7M
2025-07-22 22.02 22.36 21.98 22.36 26.8M
2025-07-21 20.33 20.33 20.33 20.33 34.9M
2025-07-18 18.36 19.55 17.88 18.48 148.8M
2025-07-17 18.70 19.42 17.91 18.04 153.7M
2025-07-16 16.90 18.24 16.90 18.24 131.2M
2025-07-15 16.41 16.97 16.02 16.58 73.2M
2025-07-14 16.71 17.14 16.21 16.46 63.6M
2025-07-11 16.54 16.94 15.95 16.94 96.1M
2025-07-10 17.34 18.16 16.30 16.47 100.5M
2025-07-09 17.74 18.25 17.24 17.70 112.9M
2025-07-08 16.78 18.70 16.51 17.73 147.2M
2025-07-07 16.33 17.00 16.20 17.00 93.0M
2025-07-04 16.68 16.80 15.71 16.22 96.9M
2025-07-03 16.13 17.04 16.13 16.59 116.3M
2025-07-02 17.15 18.08 16.46 16.46 153.4M
2025-07-01 18.71 19.15 17.00 17.60 164.9M
2025-06-30 17.61 18.43 17.30 18.43 151.9M
2025-06-27 16.74 17.79 16.60 16.75 135.8M
2025-06-26 16.44 17.59 15.82 16.53 147.9M
2025-06-25 17.09 18.11 16.50 16.95 170.2M
2025-06-24 16.28 17.77 16.28 17.77 163.9M
2025-06-23 14.40 16.79 14.25 16.15 171.4M
2025-06-20 16.60 17.26 15.31 15.64 186.6M
2025-06-19 17.25 17.67 16.69 17.01 194.0M
2025-06-18 14.32 16.06 14.32 16.06 141.7M
2025-06-17 14.26 14.60 13.74 14.60 164.5M
2025-06-16 12.37 13.27 12.37 13.27 44.4M
2025-06-13 13.14 13.14 12.04 12.06 86.5M
2025-06-12 11.60 12.97 11.58 12.97 83.8M
2025-06-11 11.65 12.18 11.46 11.95 63.8M
2025-06-10 12.50 12.63 11.60 11.69 88.2M
2025-06-09 11.75 12.00 11.60 12.00 22.0M
2025-06-06 10.78 11.15 10.71 10.91 21.3M
2025-06-05 10.58 11.05 10.53 10.88 22.9M
2025-06-04 10.62 10.72 10.50 10.55 13.3M
2025-06-03 10.80 10.86 10.59 10.67 20.7M
2025-05-30 10.63 10.73 10.44 10.49 17.9M
2025-05-29 10.27 10.65 10.24 10.63 19.7M
2025-05-28 10.11 10.30 10.11 10.25 12.6M
2025-05-27 10.10 10.14 9.99 10.11 8.0M
2025-05-26 9.75 10.25 9.70 10.12 16.4M
2025-05-23 9.91 10.04 9.75 9.76 7.7M
2025-05-22 10.03 10.17 9.91 9.91 5.9M
2025-05-21 10.13 10.16 10.00 10.04 4.6M
2025-05-20 10.09 10.16 10.01 10.16 5.3M
2025-05-19 9.98 10.09 9.90 10.08 5.5M
2025-05-16 9.94 10.04 9.89 9.93 4.4M
2025-05-15 10.04 10.04 9.91 9.94 5.1M
2025-05-14 10.04 10.12 9.98 10.03 6.7M
2025-05-13 10.24 10.25 10.05 10.06 5.8M
2025-05-12 10.18 10.20 10.10 10.17 6.0M
2025-05-09 10.18 10.19 9.98 10.06 8.0M
2025-05-08 10.11 10.20 10.03 10.17 9.2M
2025-05-07 10.18 10.28 10.01 10.10 8.6M
2025-05-06 9.88 10.11 9.84 10.10 9.8M
2025-04-30 9.76 9.86 9.76 9.79 6.3M
2025-04-29 9.64 9.80 9.56 9.73 4.7M
2025-04-28 9.83 9.83 9.65 9.69 5.8M
2025-04-25 9.80 9.90 9.72 9.82 6.4M
2025-04-24 9.97 9.99 9.73 9.79 9.6M
2025-04-23 9.92 10.17 9.83 9.96 15.3M
2025-04-22 9.55 9.90 9.55 9.79 12.3M
2025-04-21 9.51 9.69 9.40 9.60 8.9M
2025-04-18 9.24 9.58 9.21 9.50 12.8M
2025-04-17 9.18 9.42 9.11 9.24 7.7M
2025-04-16 9.27 9.29 8.98 9.20 8.6M
2025-04-15 9.37 9.42 9.18 9.30 7.1M
2025-04-14 9.34 9.51 9.31 9.37 9.9M
2025-04-11 9.07 9.31 9.02 9.19 9.5M
2025-04-10 9.25 9.44 9.12 9.13 13.7M
2025-04-09 8.54 9.10 8.23 9.09 16.9M
2025-04-08 9.16 9.20 8.40 8.69 25.2M
2025-04-07 9.59 9.62 9.20 9.20 13.6M
2025-04-03 10.28 10.40 10.10 10.22 13.3M
2025-04-02 10.07 10.64 10.07 10.47 23.6M
2025-04-01 9.94 10.62 9.94 10.18 19.0M
2025-03-31 9.94 10.01 9.77 9.93 8.4M
2025-03-28 10.15 10.20 9.99 10.00 7.7M
2025-03-27 10.16 10.28 10.00 10.16 9.3M
2025-03-26 10.09 10.33 10.09 10.22 8.2M
2025-03-25 10.20 10.29 10.06 10.15 11.1M
2025-03-24 10.69 10.75 10.01 10.21 17.7M
2025-03-21 10.93 11.01 10.72 10.75 12.1M
2025-03-20 11.14 11.15 11.00 11.01 8.6M
2025-03-19 11.23 11.24 11.05 11.14 10.2M
2025-03-18 11.27 11.35 11.19 11.28 12.9M
2025-03-17 11.07 11.43 11.01 11.28 21.7M
2025-03-14 10.90 11.06 10.77 11.03 13.3M
2025-03-13 11.10 11.14 10.75 10.92 12.9M
2025-03-12 10.90 11.41 10.88 11.14 16.2M
2025-03-11 10.75 10.91 10.74 10.90 9.5M
2025-03-10 11.08 11.10 10.76 10.92 14.9M
2025-03-07 11.18 11.29 10.96 11.05 12.5M
2025-03-06 11.00 11.27 11.00 11.14 18.8M
2025-03-05 10.66 11.05 10.65 11.00 15.4M
2025-03-04 10.36 10.70 10.34 10.68 9.9M
2025-03-03 10.50 10.66 10.37 10.46 9.2M
2025-02-28 11.09 11.09 10.47 10.49 14.5M
2025-02-27 11.22 11.27 10.86 11.04 13.2M
2025-02-26 11.29 11.37 11.16 11.22 15.8M
2025-02-25 11.16 11.80 11.13 11.29 19.1M
2025-02-24 11.30 11.70 11.20 11.39 24.5M
2025-02-21 10.99 11.25 10.92 11.16 15.8M
2025-02-20 10.91 11.12 10.88 11.04 10.6M
2025-02-19 10.70 10.90 10.66 10.88 8.3M
2025-02-18 11.03 11.12 10.67 10.71 12.0M
2025-02-17 10.90 11.19 10.90 11.07 15.9M
2025-02-14 10.89 10.98 10.70 10.92 9.9M
2025-02-13 11.06 11.08 10.78 10.80 12.0M
2025-02-12 10.95 11.05 10.90 11.01 9.5M
2025-02-11 10.93 11.04 10.81 10.96 12.7M
2025-02-10 10.71 11.05 10.67 11.00 18.9M
2025-02-07 10.60 10.73 10.40 10.56 15.8M
2025-02-06 10.22 10.50 10.18 10.50 10.9M
2025-02-05 10.19 10.28 10.04 10.27 9.9M
2025-01-27 10.22 10.28 10.01 10.03 8.2M
2025-01-24 9.99 10.24 9.98 10.18 8.6M
2025-01-23 10.18 10.36 10.02 10.03 12.3M
2025-01-22 10.04 10.18 10.01 10.07 8.1M
2025-01-21 10.12 10.22 10.00 10.08 6.9M
2025-01-20 10.20 10.20 9.97 10.14 8.0M
2025-01-17 9.90 10.06 9.87 9.97 6.2M
2025-01-16 10.09 10.22 9.85 9.96 9.3M
2025-01-15 10.00 10.06 9.91 10.02 7.7M
2025-01-14 9.60 10.00 9.54 10.00 11.4M
2025-01-13 9.45 9.58 9.25 9.51 7.4M
2025-01-10 9.84 9.92 9.50 9.56 8.2M
2025-01-09 9.80 9.96 9.80 9.84 6.9M
2025-01-08 9.85 10.02 9.53 9.89 10.6M
2025-01-07 9.64 9.92 9.64 9.91 10.8M
2025-01-06 9.61 9.74 9.34 9.64 10.9M
2025-01-03 10.06 10.13 9.57 9.61 15.4M
2025-01-02 10.39 10.41 9.88 10.03 15.5M