和而泰

002402
🏛️ 中国 →
50.44
最后更新: 2025-09-29
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 31.17 31.38 30.95 31.38 10,608.2K
09:35 31.39 31.94 31.39 31.84 11,308.1K
09:40 31.84 32.40 31.77 31.89 11,730.7K
09:45 31.87 32.00 31.78 31.81 3,947.7K
09:50 31.79 31.79 31.61 31.61 3,088.3K
09:55 31.60 31.69 31.46 31.60 2,673.6K
10:00 31.60 31.96 31.58 31.79 1,989.6K
10:05 31.75 31.85 31.58 31.68 1,252.3K
10:10 31.70 31.76 31.65 31.74 1,124.0K
10:15 31.75 32.19 31.75 32.01 4,234.3K
10:20 32.01 32.04 31.90 31.93 1,803.3K
10:25 31.94 32.22 31.93 32.22 3,151.8K
10:30 32.23 32.23 32.05 32.06 1,891.3K
10:35 32.07 32.11 31.96 32.09 1,167.6K
10:40 32.08 32.08 31.98 32.04 974.4K
10:45 32.04 32.37 32.01 32.32 3,900.6K
10:50 32.30 32.32 32.03 32.04 1,531.1K
10:55 32.03 32.08 31.93 31.93 1,125.0K
11:00 31.94 31.94 31.71 31.79 1,800.2K
11:05 31.79 31.87 31.70 31.72 1,027.3K
11:10 31.72 31.76 31.67 31.75 951.6K
11:15 31.75 31.76 31.54 31.63 1,516.6K
11:20 31.63 31.73 31.61 31.65 957.7K
11:25 31.63 31.70 31.52 31.70 1,090.3K
11:30 31.70 31.70 31.70 31.70 13.2K
13:00 31.70 31.80 31.70 31.71 1,079.1K
13:05 31.71 31.73 31.63 31.65 583.3K
13:10 31.65 31.80 31.64 31.74 746.3K
13:15 31.74 31.96 31.72 31.94 1,041.4K
13:20 31.93 32.10 31.81 32.10 1,727.0K
13:25 32.11 32.12 31.90 31.98 1,226.6K
13:30 31.98 32.00 31.91 31.92 674.1K
13:35 31.92 32.02 31.92 31.95 1,041.9K
13:40 31.94 32.01 31.77 31.79 854.8K
13:45 31.79 31.89 31.74 31.83 752.0K
13:50 31.82 31.83 31.70 31.78 976.2K
13:55 31.78 31.95 31.72 31.95 1,146.4K
14:00 31.95 32.57 31.92 32.57 8,513.7K
14:05 32.61 33.18 32.61 32.80 11,592.5K
14:10 32.81 32.99 32.59 32.73 3,400.2K
14:15 32.73 32.90 32.72 32.85 1,996.2K
14:20 32.84 32.89 32.67 32.67 1,953.3K
14:25 32.67 33.60 32.61 33.32 5,716.8K
14:30 33.31 33.44 33.16 33.16 2,838.9K
14:35 33.17 33.17 32.91 33.06 1,850.8K
14:40 33.07 33.07 32.92 32.99 1,588.2K
14:45 32.99 33.00 32.96 32.96 2,009.7K
14:50 32.96 32.96 32.70 32.89 3,160.1K
14:55 32.88 32.89 32.82 32.83 1,859.7K
15:40 32.83 32.83 32.83 32.83 1,632.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据