和而泰

002402
🏛️ 中国 →
49.83
最后更新: 2025-09-30
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 18.10 18.14 17.83 17.92 5,343.8K
09:35 17.92 18.14 17.92 18.12 2,651.4K
09:40 18.12 18.15 17.99 18.11 2,089.0K
09:45 18.11 18.21 18.10 18.16 2,131.6K
09:50 18.16 18.28 18.15 18.18 2,197.9K
09:55 18.18 18.21 18.07 18.10 1,541.7K
10:00 18.11 18.17 18.06 18.09 1,268.9K
10:05 18.10 18.20 18.10 18.18 1,298.8K
10:10 18.17 18.18 18.11 18.15 1,138.0K
10:15 18.15 18.21 18.15 18.20 1,458.2K
10:20 18.21 18.26 18.19 18.22 1,254.2K
10:25 18.22 18.24 18.19 18.23 909.0K
10:30 18.22 18.22 18.16 18.17 904.2K
10:35 18.17 18.23 18.16 18.16 890.1K
10:40 18.16 18.16 18.08 18.08 1,257.0K
10:45 18.09 18.17 18.09 18.17 454.9K
10:50 18.16 18.23 18.16 18.19 759.6K
10:55 18.18 18.18 18.11 18.14 471.4K
11:00 18.15 18.15 18.09 18.12 729.2K
11:05 18.13 18.13 18.06 18.07 943.9K
11:10 18.07 18.07 17.97 18.01 1,919.6K
11:15 18.01 18.02 17.96 17.97 1,132.1K
11:20 17.97 18.01 17.95 18.01 768.6K
11:25 18.01 18.01 17.94 17.94 581.3K
11:30 17.94 17.94 17.94 17.94 0.4K
13:00 17.94 17.94 17.88 17.88 1,375.5K
13:05 17.88 17.88 17.82 17.85 1,606.1K
13:10 17.86 17.91 17.83 17.83 1,695.2K
13:15 17.84 17.85 17.77 17.77 1,580.1K
13:20 17.77 17.80 17.73 17.75 2,267.7K
13:25 17.75 17.78 17.71 17.77 2,022.1K
13:30 17.77 17.84 17.77 17.80 1,033.4K
13:35 17.80 17.80 17.70 17.72 1,281.6K
13:40 17.72 17.72 17.66 17.69 1,401.8K
13:45 17.68 17.71 17.61 17.62 2,251.5K
13:50 17.63 17.65 17.57 17.58 2,054.0K
13:55 17.57 17.72 17.55 17.72 2,228.8K
14:00 17.72 17.76 17.66 17.69 1,183.1K
14:05 17.70 17.70 17.56 17.56 1,018.6K
14:10 17.57 17.58 17.49 17.51 2,358.9K
14:15 17.51 17.58 17.46 17.53 1,923.4K
14:20 17.54 17.62 17.48 17.56 1,301.6K
14:25 17.58 17.65 17.56 17.59 1,028.7K
14:30 17.59 17.61 17.49 17.50 1,502.2K
14:35 17.50 17.52 17.35 17.36 3,098.1K
14:40 17.35 17.42 17.35 17.35 2,012.6K
14:45 17.36 17.45 17.32 17.44 2,351.2K
14:50 17.46 17.57 17.44 17.57 1,655.0K
14:55 17.56 17.60 17.56 17.60 851.5K
15:40 17.60 17.60 17.60 17.60 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据