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 20.32 20.89 20.32 20.74 8,232.8K
09:35 20.74 20.84 20.72 20.75 3,727.5K
09:40 20.75 20.75 20.55 20.70 2,733.4K
09:45 20.71 20.80 20.70 20.78 1,635.6K
09:50 20.78 20.80 20.67 20.75 1,749.5K
09:55 20.74 20.74 20.61 20.64 1,469.1K
10:00 20.64 20.68 20.54 20.58 1,918.5K
10:05 20.57 20.66 20.57 20.62 867.2K
10:10 20.63 20.72 20.60 20.60 1,080.9K
10:15 20.60 20.63 20.58 20.60 1,027.6K
10:20 20.60 20.62 20.56 20.60 1,062.6K
10:25 20.61 20.65 20.57 20.62 668.2K
10:30 20.62 20.77 20.62 20.70 1,152.1K
10:35 20.70 20.73 20.68 20.70 912.8K
10:40 20.70 20.90 20.70 20.90 2,117.5K
10:45 20.92 21.05 20.89 20.90 3,910.5K
10:50 20.90 20.94 20.83 20.83 1,392.0K
10:55 20.84 20.88 20.80 20.82 864.4K
11:00 20.80 20.91 20.80 20.85 1,018.6K
11:05 20.86 20.87 20.78 20.80 770.1K
11:10 20.80 20.81 20.70 20.70 899.4K
11:15 20.70 20.73 20.69 20.73 629.6K
11:20 20.73 20.75 20.61 20.63 895.8K
11:25 20.63 20.69 20.63 20.69 667.7K
11:30 20.69 20.69 20.69 20.69 0.7K
13:00 20.69 20.78 20.62 20.75 1,302.5K
13:05 20.76 20.86 20.73 20.86 1,152.6K
13:10 20.86 20.86 20.76 20.76 977.5K
13:15 20.76 20.84 20.75 20.81 1,119.8K
13:20 20.81 20.81 20.71 20.71 727.6K
13:25 20.71 20.72 20.68 20.70 751.3K
13:30 20.71 20.88 20.71 20.88 1,080.9K
13:35 20.88 20.89 20.80 20.83 940.0K
13:40 20.83 20.86 20.78 20.78 836.8K
13:45 20.78 20.82 20.78 20.79 467.0K
13:50 20.80 20.86 20.79 20.81 700.1K
13:55 20.81 20.81 20.75 20.77 698.3K
14:00 20.77 20.80 20.73 20.80 897.2K
14:05 20.81 20.83 20.79 20.79 537.3K
14:10 20.80 20.80 20.71 20.72 796.3K
14:15 20.72 20.75 20.71 20.73 496.2K
14:20 20.73 20.75 20.72 20.75 679.3K
14:25 20.75 20.78 20.72 20.78 866.6K
14:30 20.79 20.81 20.77 20.78 1,271.9K
14:35 20.79 20.80 20.77 20.79 991.8K
14:40 20.78 20.81 20.78 20.80 1,008.1K
14:45 20.79 20.81 20.75 20.75 1,698.5K
14:50 20.75 20.79 20.75 20.79 1,496.7K
14:55 20.78 20.79 20.76 20.78 1,355.2K
15:40 20.78 20.78 20.78 20.78 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