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 18.80 18.98 18.76 18.93 3,399.7K
09:35 18.92 18.92 18.81 18.87 1,550.7K
09:40 18.87 18.87 18.73 18.75 2,128.8K
09:45 18.74 18.84 18.66 18.79 2,622.5K
09:50 18.79 18.83 18.77 18.77 1,144.6K
09:55 18.75 18.85 18.75 18.85 1,323.5K
10:00 18.85 18.92 18.84 18.92 1,220.0K
10:05 18.92 18.95 18.89 18.90 1,434.2K
10:10 18.89 18.94 18.89 18.93 1,243.7K
10:15 18.92 18.94 18.84 18.90 1,005.0K
10:20 18.88 18.89 18.80 18.84 909.2K
10:25 18.85 18.96 18.85 18.94 1,225.9K
10:30 18.94 18.95 18.89 18.93 792.7K
10:35 18.92 19.15 18.92 19.08 5,971.2K
10:40 19.08 19.52 19.08 19.52 9,368.0K
10:45 19.53 20.40 19.45 20.40 19,459.5K
10:50 20.41 20.58 20.07 20.41 14,435.0K
10:55 20.40 20.68 20.40 20.45 12,015.3K
11:00 20.47 20.47 20.25 20.27 5,949.1K
11:05 20.27 20.35 20.20 20.20 3,445.3K
11:10 20.20 20.26 20.13 20.13 3,561.4K
11:15 20.14 20.17 20.04 20.05 2,899.3K
11:20 20.05 20.16 20.05 20.08 2,005.2K
11:25 20.08 20.10 19.99 20.06 2,632.8K
11:30 20.06 20.06 20.06 20.06 22.2K
13:00 20.07 20.12 20.02 20.12 1,954.2K
13:05 20.13 20.15 20.07 20.08 1,530.8K
13:10 20.08 20.16 20.06 20.14 1,716.4K
13:15 20.15 20.35 20.14 20.20 2,988.6K
13:20 20.19 20.26 20.14 20.20 1,135.9K
13:25 20.20 20.25 20.18 20.23 1,094.3K
13:30 20.23 20.30 20.23 20.24 1,347.9K
13:35 20.24 20.24 20.19 20.22 707.7K
13:40 20.21 20.23 20.21 20.23 630.2K
13:45 20.22 20.23 20.12 20.14 729.0K
13:50 20.14 20.18 20.14 20.17 961.0K
13:55 20.16 20.23 20.16 20.20 1,037.8K
14:00 20.20 20.21 20.12 20.15 942.1K
14:05 20.15 20.17 20.10 20.10 735.8K
14:10 20.10 20.15 20.10 20.14 623.6K
14:15 20.14 20.17 20.14 20.15 817.9K
14:20 20.16 20.18 20.15 20.16 1,022.6K
14:25 20.15 20.16 20.13 20.13 1,150.1K
14:30 20.14 20.14 20.09 20.09 1,419.2K
14:35 20.08 20.11 20.05 20.10 1,768.1K
14:40 20.09 20.16 20.09 20.16 1,551.6K
14:45 20.15 20.18 20.13 20.14 1,983.7K
14:50 20.14 20.15 20.13 20.14 3,300.2K
14:55 20.14 20.16 20.13 20.16 1,842.7K
15:40 20.15 20.15 20.15 20.15 1,173.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据