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 40.89 41.03 40.17 40.80 12,883.0K
09:35 40.79 41.36 40.68 41.13 7,227.9K
09:40 41.13 41.20 40.71 40.74 5,178.0K
09:45 40.74 40.82 40.43 40.43 5,291.1K
09:50 40.43 40.43 39.59 39.59 10,277.4K
09:55 39.56 39.75 39.30 39.39 9,565.3K
10:00 39.36 39.54 38.76 38.88 8,974.0K
10:05 38.87 39.66 38.87 39.66 4,392.4K
10:10 39.61 39.64 39.20 39.29 3,127.5K
10:15 39.27 39.64 39.20 39.54 2,014.2K
10:20 39.55 39.74 39.55 39.65 1,549.8K
10:25 39.63 39.95 39.61 39.61 1,636.4K
10:30 39.60 39.77 39.58 39.59 1,573.6K
10:35 39.58 39.75 39.54 39.72 998.5K
10:40 39.74 39.99 39.74 39.87 1,344.7K
10:45 39.89 39.99 39.88 39.98 1,089.9K
10:50 39.97 40.14 39.95 40.08 1,394.0K
10:55 40.05 40.09 39.96 40.01 963.0K
11:00 40.01 40.08 39.86 40.08 1,042.5K
11:05 40.07 40.09 39.96 40.03 774.4K
11:10 40.03 40.26 40.03 40.17 934.9K
11:15 40.17 40.17 39.98 40.03 661.4K
11:20 40.02 40.05 39.98 39.99 724.9K
11:25 39.99 39.99 39.75 39.98 1,494.8K
11:30 39.98 39.98 39.98 39.98 3.5K
13:00 40.00 40.14 39.89 40.14 1,445.6K
13:05 40.14 40.21 39.83 39.84 978.2K
13:10 39.83 40.00 39.80 39.93 887.4K
13:15 39.93 40.03 39.90 39.90 882.9K
13:20 39.92 39.95 39.82 39.87 982.7K
13:25 39.87 39.96 39.84 39.91 1,130.2K
13:30 39.92 40.07 39.90 40.00 931.6K
13:35 39.99 40.00 39.96 39.98 741.1K
13:40 39.98 39.98 39.80 39.80 1,177.0K
13:45 39.82 39.87 39.69 39.80 1,319.8K
13:50 39.80 40.00 39.80 39.98 965.4K
13:55 39.99 40.00 39.96 39.98 784.8K
14:00 39.98 40.26 39.97 40.13 1,496.9K
14:05 40.13 40.20 40.09 40.17 839.8K
14:10 40.16 40.18 40.09 40.10 802.6K
14:15 40.09 40.09 40.01 40.08 786.4K
14:20 40.07 40.16 40.05 40.15 716.7K
14:25 40.13 40.13 40.04 40.10 915.9K
14:30 40.11 40.11 40.02 40.05 1,059.6K
14:35 40.07 40.07 39.98 39.99 1,484.2K
14:40 40.00 40.01 39.88 39.92 1,879.7K
14:45 39.92 40.00 39.90 39.98 1,492.5K
14:50 39.99 39.99 39.91 39.97 2,389.7K
14:55 39.97 40.01 39.97 40.00 1,494.5K
15:40 40.00 40.00 40.00 40.00 967.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据