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 41.25 41.25 39.91 40.11 23,862.0K
09:35 40.09 40.76 39.82 39.82 12,674.0K
09:40 39.81 39.81 39.50 39.50 13,750.9K
09:45 39.50 39.97 39.50 39.86 6,005.4K
09:50 39.95 40.09 39.54 39.80 4,106.9K
09:55 39.82 40.04 39.78 39.92 3,130.7K
10:00 39.95 39.95 39.68 39.69 3,124.7K
10:05 39.69 39.69 39.37 39.40 8,025.6K
10:10 39.41 39.83 39.38 39.63 4,083.3K
10:15 39.60 39.65 39.46 39.64 2,906.5K
10:20 39.62 39.63 39.45 39.50 2,790.5K
10:25 39.51 39.81 39.50 39.59 2,720.3K
10:30 39.58 39.69 39.54 39.55 1,390.2K
10:35 39.54 39.64 39.50 39.53 1,451.8K
10:40 39.51 39.63 39.42 39.56 2,361.6K
10:45 39.59 39.75 39.57 39.63 1,230.0K
10:50 39.66 39.86 39.63 39.72 1,234.2K
10:55 39.72 39.80 39.67 39.75 778.6K
11:00 39.78 40.09 39.77 39.95 2,421.3K
11:05 39.94 40.08 39.87 40.08 1,943.4K
11:10 40.09 40.14 39.95 40.14 1,658.2K
11:15 40.15 40.26 40.00 40.00 2,140.2K
11:20 40.00 40.13 39.95 40.10 1,126.6K
11:25 40.08 40.15 39.98 39.98 1,170.2K
11:30 39.98 39.98 39.98 39.98 12.1K
13:00 39.98 40.00 39.74 39.75 2,496.0K
13:05 39.76 39.96 39.76 39.96 1,420.9K
13:10 39.95 40.06 39.88 39.98 1,359.7K
13:15 39.98 40.03 39.91 39.98 1,268.9K
13:20 39.98 40.13 39.97 40.06 1,556.1K
13:25 40.07 40.35 40.06 40.35 1,769.7K
13:30 40.30 40.30 40.01 40.27 2,643.3K
13:35 40.27 40.28 40.03 40.22 1,699.4K
13:40 40.22 40.50 40.12 40.50 3,093.1K
13:45 40.49 40.51 40.15 40.25 2,576.7K
13:50 40.25 40.25 39.94 39.94 3,390.1K
13:55 39.95 39.95 39.77 39.77 2,668.7K
14:00 39.80 40.03 39.80 40.02 1,710.4K
14:05 40.03 40.07 39.92 39.98 1,252.0K
14:10 39.98 39.99 39.83 39.89 1,522.7K
14:15 39.86 39.93 39.77 39.78 1,777.5K
14:20 39.76 39.76 39.51 39.51 3,447.3K
14:25 39.55 39.55 38.73 38.96 10,928.5K
14:30 38.92 39.28 38.72 39.25 5,906.5K
14:35 39.24 39.29 38.88 38.90 4,444.9K
14:40 38.90 39.00 38.88 38.90 3,818.1K
14:45 38.90 38.91 38.60 38.81 5,704.6K
14:50 38.83 38.83 38.68 38.69 5,614.0K
14:55 38.66 38.68 38.59 38.60 3,032.9K
15:40 38.59 38.59 38.59 38.59 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