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 30.31 30.94 30.28 30.82 15,394.7K
09:35 30.82 30.82 30.40 30.72 6,854.6K
09:40 30.70 31.58 30.54 31.58 15,516.7K
09:45 31.53 31.59 31.36 31.42 9,270.3K
09:50 31.45 31.56 31.30 31.51 4,759.7K
09:55 31.53 31.79 31.43 31.66 6,371.1K
10:00 31.61 31.66 31.40 31.66 2,995.9K
10:05 31.64 31.84 31.56 31.60 3,281.9K
10:10 31.60 31.76 31.57 31.57 2,016.0K
10:15 31.58 31.98 31.55 31.90 4,679.0K
10:20 31.90 31.90 31.75 31.75 2,533.8K
10:25 31.75 31.98 31.75 31.98 1,685.6K
10:30 31.97 32.08 31.85 31.90 2,875.2K
10:35 31.92 32.06 31.89 31.89 1,826.6K
10:40 31.88 31.90 31.76 31.78 1,714.7K
10:45 31.78 31.90 31.61 31.74 1,940.5K
10:50 31.73 31.74 31.63 31.74 1,494.3K
10:55 31.74 31.85 31.74 31.78 944.5K
11:00 31.78 31.88 31.69 31.69 914.6K
11:05 31.70 31.73 31.63 31.66 910.4K
11:10 31.66 31.74 31.64 31.72 744.2K
11:15 31.71 31.74 31.65 31.66 806.2K
11:20 31.66 32.00 31.62 31.96 1,929.7K
11:25 31.98 32.01 31.85 31.89 1,160.0K
11:30 31.89 31.89 31.89 31.89 15.1K
13:00 31.89 31.98 31.89 31.93 1,667.8K
13:05 31.93 32.00 31.89 31.90 1,608.5K
13:10 31.91 31.93 31.80 31.87 1,310.2K
13:15 31.86 31.95 31.80 31.85 1,651.6K
13:20 31.85 31.93 31.70 31.70 1,330.1K
13:25 31.68 31.74 31.63 31.71 1,850.4K
13:30 31.73 31.80 31.72 31.73 816.7K
13:35 31.72 31.74 31.63 31.65 1,341.4K
13:40 31.64 31.73 31.55 31.56 2,138.3K
13:45 31.56 31.64 31.52 31.55 1,503.5K
13:50 31.56 31.57 31.43 31.43 1,879.7K
13:55 31.44 31.50 31.33 31.47 2,525.8K
14:00 31.48 31.64 31.48 31.62 1,301.4K
14:05 31.61 31.62 31.44 31.46 1,053.7K
14:10 31.48 31.52 31.37 31.39 1,710.8K
14:15 31.40 31.49 31.30 31.34 1,955.5K
14:20 31.35 31.43 31.33 31.40 1,088.7K
14:25 31.40 31.42 31.30 31.34 1,411.6K
14:30 31.34 31.41 31.34 31.40 982.6K
14:35 31.40 31.59 31.39 31.59 1,977.8K
14:40 31.59 31.59 31.52 31.57 1,349.7K
14:45 31.56 31.58 31.53 31.53 2,246.9K
14:50 31.53 31.65 31.51 31.64 2,559.2K
14:55 31.65 31.72 31.63 31.65 2,049.7K
15:40 31.65 31.65 31.65 31.65 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