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 20.17 20.18 19.90 19.94 9,728.2K
09:35 19.93 20.04 19.90 19.96 3,977.5K
09:40 19.96 19.96 19.78 19.78 6,012.9K
09:45 19.78 19.90 19.77 19.88 3,166.9K
09:50 19.89 20.04 19.85 20.04 2,254.9K
09:55 20.04 20.07 19.95 20.07 2,139.4K
10:00 20.07 20.09 20.00 20.06 1,764.2K
10:05 20.05 20.07 19.95 20.00 1,589.8K
10:10 19.98 19.99 19.86 19.87 1,806.1K
10:15 19.87 19.95 19.87 19.90 1,101.9K
10:20 19.90 19.91 19.86 19.89 999.9K
10:25 19.89 19.89 19.79 19.79 1,601.6K
10:30 19.79 19.82 19.70 19.70 2,545.7K
10:35 19.70 19.73 19.62 19.62 2,671.0K
10:40 19.62 19.67 19.61 19.63 2,609.3K
10:45 19.63 19.71 19.61 19.71 1,474.0K
10:50 19.70 19.74 19.70 19.72 765.7K
10:55 19.71 19.77 19.70 19.77 764.9K
11:00 19.77 19.78 19.75 19.75 609.5K
11:05 19.75 19.77 19.69 19.76 780.5K
11:10 19.77 19.79 19.73 19.73 765.3K
11:15 19.73 19.77 19.71 19.77 533.9K
11:20 19.77 19.80 19.76 19.80 652.7K
11:25 19.80 19.80 19.70 19.75 1,231.1K
11:30 19.76 19.76 19.76 19.76 11.2K
13:00 19.76 19.85 19.75 19.76 999.2K
13:05 19.76 19.76 19.70 19.75 693.1K
13:10 19.75 19.89 19.75 19.88 901.9K
13:15 19.89 20.00 19.85 19.87 1,555.7K
13:20 19.87 19.92 19.85 19.92 503.4K
13:25 19.92 19.95 19.89 19.91 676.9K
13:30 19.90 20.00 19.90 19.96 1,110.5K
13:35 19.96 19.98 19.92 19.98 568.6K
13:40 19.98 20.02 19.91 19.99 1,732.2K
13:45 20.03 20.03 19.92 19.93 889.9K
13:50 19.93 19.98 19.88 19.88 808.0K
13:55 19.88 19.91 19.85 19.90 722.4K
14:00 19.90 19.93 19.89 19.91 614.4K
14:05 19.92 19.98 19.89 19.98 875.2K
14:10 19.97 19.99 19.93 19.94 912.1K
14:15 19.94 19.96 19.88 19.90 846.9K
14:20 19.90 19.90 19.84 19.85 858.9K
14:25 19.85 19.85 19.77 19.78 1,456.5K
14:30 19.79 19.79 19.74 19.76 1,018.3K
14:35 19.77 19.82 19.76 19.76 884.5K
14:40 19.76 19.77 19.66 19.67 1,557.7K
14:45 19.67 19.74 19.67 19.70 1,671.9K
14:50 19.70 19.71 19.68 19.70 1,838.3K
14:55 19.71 19.71 19.69 19.69 762.1K
15:40 19.68 19.68 19.68 19.68 895.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据