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 31.53 31.92 31.29 31.65 9,299.2K
09:35 31.63 31.92 31.54 31.71 5,262.8K
09:40 31.70 31.81 31.56 31.71 4,258.0K
09:45 31.72 31.80 31.57 31.57 2,763.3K
09:50 31.57 31.64 31.36 31.37 3,379.5K
09:55 31.40 31.43 31.18 31.18 6,451.2K
10:00 31.20 31.22 31.00 31.00 7,243.8K
10:05 31.01 31.36 30.88 31.36 5,478.4K
10:10 31.33 31.33 31.07 31.09 2,130.9K
10:15 31.09 31.14 30.93 31.00 2,462.0K
10:20 31.00 31.12 30.96 31.12 1,895.0K
10:25 31.11 31.12 31.00 31.06 1,305.8K
10:30 31.04 31.07 30.97 31.04 1,834.1K
10:35 31.05 31.13 31.05 31.10 1,043.8K
10:40 31.10 31.10 30.98 31.02 1,660.9K
10:45 31.01 31.02 30.96 31.02 1,147.1K
10:50 31.01 31.01 30.96 30.96 1,169.2K
10:55 30.97 31.00 30.91 30.91 1,454.3K
11:00 30.92 31.03 30.91 31.03 945.9K
11:05 31.03 31.07 31.01 31.02 926.9K
11:10 31.03 31.12 31.01 31.01 972.2K
11:15 31.00 31.06 30.98 31.00 938.7K
11:20 30.99 31.05 30.98 31.01 955.8K
11:25 31.01 31.04 30.99 31.01 1,070.3K
11:30 31.01 31.01 31.01 31.01 1.9K
13:00 30.99 31.06 30.92 30.95 2,718.4K
13:05 30.97 31.09 30.95 31.07 1,243.4K
13:10 31.08 31.13 30.95 30.97 2,424.7K
13:15 30.96 30.97 30.89 30.90 2,967.7K
13:20 30.90 30.96 30.89 30.95 1,286.7K
13:25 30.94 30.96 30.88 30.96 1,635.9K
13:30 30.95 30.95 30.63 30.71 5,047.2K
13:35 30.71 30.84 30.70 30.80 1,208.9K
13:40 30.80 30.82 30.75 30.77 946.1K
13:45 30.77 30.78 30.66 30.70 1,571.9K
13:50 30.70 30.72 30.60 30.61 2,432.7K
13:55 30.61 30.67 30.58 30.59 1,968.1K
14:00 30.59 30.72 30.53 30.72 2,607.6K
14:05 30.74 30.81 30.72 30.73 1,205.7K
14:10 30.73 30.75 30.68 30.75 988.2K
14:15 30.74 30.76 30.68 30.68 1,018.1K
14:20 30.70 30.70 30.65 30.69 860.2K
14:25 30.69 30.70 30.64 30.69 1,054.1K
14:30 30.69 30.80 30.69 30.78 1,331.3K
14:35 30.76 30.86 30.76 30.80 1,606.0K
14:40 30.81 30.90 30.75 30.87 1,638.7K
14:45 30.87 30.91 30.85 30.86 2,097.6K
14:50 30.86 30.86 30.75 30.82 2,445.2K
14:55 30.81 30.87 30.81 30.85 1,315.5K
15:40 30.83 30.83 30.83 30.83 1,059.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据