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 20.02 20.09 19.87 20.06 5,235.7K
09:35 20.06 20.15 20.00 20.04 2,846.2K
09:40 20.04 20.05 19.90 19.94 2,908.4K
09:45 19.94 19.99 19.90 19.99 2,845.5K
09:50 19.98 19.99 19.86 19.94 2,929.7K
09:55 19.93 19.97 19.88 19.90 1,659.4K
10:00 19.91 19.93 19.89 19.89 1,298.6K
10:05 19.89 19.90 19.80 19.85 2,184.3K
10:10 19.86 19.86 19.73 19.73 2,644.5K
10:15 19.74 19.85 19.72 19.79 1,481.6K
10:20 19.78 19.85 19.78 19.85 817.6K
10:25 19.85 19.89 19.83 19.85 827.8K
10:30 19.85 19.85 19.79 19.82 691.5K
10:35 19.81 19.91 19.81 19.90 791.0K
10:40 19.92 19.94 19.86 19.86 904.8K
10:45 19.86 19.88 19.78 19.79 829.3K
10:50 19.78 19.79 19.75 19.75 1,108.1K
10:55 19.75 19.76 19.71 19.75 1,426.2K
11:00 19.76 19.76 19.73 19.76 569.0K
11:05 19.76 19.77 19.72 19.72 819.3K
11:10 19.73 19.77 19.70 19.76 712.2K
11:15 19.76 19.80 19.75 19.80 571.3K
11:20 19.80 19.81 19.76 19.77 520.7K
11:25 19.77 19.80 19.76 19.80 386.8K
11:30 19.80 19.80 19.80 19.80 11.0K
13:00 19.80 19.83 19.75 19.77 928.5K
13:05 19.77 19.79 19.71 19.71 990.8K
13:10 19.70 19.73 19.70 19.71 851.9K
13:15 19.72 19.72 19.69 19.69 1,321.5K
13:20 19.69 19.72 19.67 19.67 1,052.2K
13:25 19.67 19.67 19.61 19.63 1,167.9K
13:30 19.62 19.62 19.59 19.60 1,326.3K
13:35 19.61 19.61 19.50 19.59 2,457.6K
13:40 19.59 19.59 19.52 19.52 735.0K
13:45 19.51 19.52 19.46 19.48 1,589.8K
13:50 19.49 19.54 19.48 19.49 1,043.8K
13:55 19.49 19.49 19.36 19.37 2,263.4K
14:00 19.36 19.45 19.35 19.45 1,384.0K
14:05 19.46 19.50 19.39 19.39 1,058.8K
14:10 19.39 19.40 19.32 19.36 1,505.8K
14:15 19.37 19.38 19.26 19.26 1,682.6K
14:20 19.25 19.29 19.25 19.26 1,517.5K
14:25 19.26 19.30 19.20 19.29 1,661.5K
14:30 19.30 19.34 19.20 19.21 1,776.9K
14:35 19.20 19.21 19.13 19.18 1,835.0K
14:40 19.19 19.29 19.17 19.27 1,548.0K
14:45 19.28 19.28 19.20 19.22 1,593.4K
14:50 19.23 19.23 19.18 19.20 2,043.6K
14:55 19.19 19.21 19.19 19.20 883.8K
15:40 19.20 19.20 19.20 19.20 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