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 20.80 21.03 20.79 20.94 3,327.4K
09:35 20.96 20.99 20.87 20.96 1,729.8K
09:40 20.96 20.96 20.86 20.87 1,011.7K
09:45 20.86 20.86 20.76 20.79 1,622.5K
09:50 20.80 20.84 20.72 20.77 1,274.5K
09:55 20.78 20.82 20.74 20.74 851.2K
10:00 20.74 20.74 20.58 20.58 1,993.1K
10:05 20.59 20.65 20.55 20.65 1,248.3K
10:10 20.65 20.71 20.63 20.64 795.1K
10:15 20.64 20.71 20.64 20.67 408.0K
10:20 20.67 20.70 20.65 20.65 428.8K
10:25 20.65 20.68 20.61 20.64 901.5K
10:30 20.65 20.70 20.65 20.66 395.1K
10:35 20.66 20.71 20.61 20.69 653.5K
10:40 20.69 20.70 20.57 20.57 535.0K
10:45 20.57 20.57 20.50 20.52 1,214.6K
10:50 20.52 20.56 20.51 20.53 709.8K
10:55 20.53 20.55 20.49 20.52 711.6K
11:00 20.53 20.62 20.53 20.62 461.2K
11:05 20.61 20.63 20.54 20.59 534.0K
11:10 20.59 20.60 20.55 20.56 227.8K
11:15 20.57 20.63 20.56 20.58 380.4K
11:20 20.58 20.58 20.51 20.53 345.7K
11:25 20.53 20.54 20.48 20.50 569.3K
11:30 20.51 20.51 20.51 20.51 2.7K
13:00 20.51 20.51 20.45 20.47 977.3K
13:05 20.45 20.45 20.34 20.39 1,439.7K
13:10 20.41 20.43 20.38 20.38 619.1K
13:15 20.39 20.39 20.34 20.35 661.7K
13:20 20.35 20.37 20.27 20.27 1,283.1K
13:25 20.28 20.29 20.20 20.20 1,425.2K
13:30 20.21 20.28 20.19 20.26 1,809.6K
13:35 20.27 20.28 20.19 20.19 1,292.5K
13:40 20.19 20.21 20.12 20.13 1,525.9K
13:45 20.13 20.17 20.10 20.10 1,385.0K
13:50 20.10 20.15 20.09 20.15 1,411.2K
13:55 20.11 20.18 20.11 20.17 620.3K
14:00 20.18 20.20 20.12 20.12 797.6K
14:05 20.12 20.14 20.10 20.12 562.3K
14:10 20.11 20.13 20.10 20.12 767.1K
14:15 20.12 20.14 20.11 20.14 491.3K
14:20 20.14 20.28 20.11 20.25 854.5K
14:25 20.25 20.40 20.24 20.40 754.8K
14:30 20.40 20.51 20.37 20.46 1,191.6K
14:35 20.47 20.62 20.47 20.51 1,706.4K
14:40 20.50 20.61 20.49 20.59 792.0K
14:45 20.59 20.69 20.56 20.69 988.7K
14:50 20.69 20.78 20.69 20.75 1,504.6K
14:55 20.75 20.79 20.75 20.77 762.9K
15:40 20.77 20.77 20.77 20.77 626.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据