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 39.36 40.16 39.19 40.06 10,701.9K
09:35 40.02 40.17 39.82 39.87 5,444.9K
09:40 39.87 40.25 39.80 40.25 4,084.4K
09:45 40.25 40.25 40.02 40.15 2,765.5K
09:50 40.14 40.27 40.02 40.02 2,486.8K
09:55 40.01 40.09 39.91 40.01 1,851.6K
10:00 40.02 40.60 40.00 40.60 4,349.1K
10:05 40.62 40.88 40.42 40.46 4,929.7K
10:10 40.45 40.49 40.28 40.46 2,204.7K
10:15 40.46 40.56 40.30 40.48 1,584.1K
10:20 40.48 40.48 40.11 40.30 1,697.0K
10:25 40.30 40.30 39.91 40.03 2,325.8K
10:30 40.02 40.05 39.91 39.95 1,404.9K
10:35 39.95 40.20 39.90 40.15 1,173.5K
10:40 40.14 40.15 39.98 39.99 715.5K
10:45 39.99 40.04 39.93 40.03 708.7K
10:50 40.01 40.03 39.94 40.00 683.9K
10:55 39.99 40.02 39.95 40.02 549.0K
11:00 40.01 40.05 39.97 40.04 513.2K
11:05 40.05 40.16 40.05 40.06 485.1K
11:10 40.07 40.15 40.05 40.12 425.4K
11:15 40.12 40.47 40.11 40.42 866.0K
11:20 40.40 41.00 40.31 40.91 6,297.3K
11:25 40.90 40.90 40.62 40.76 1,415.2K
11:30 40.76 40.76 40.76 40.76 5.5K
13:00 40.78 40.79 40.62 40.62 1,327.0K
13:05 40.61 40.63 40.45 40.45 937.3K
13:10 40.46 40.75 40.45 40.59 898.3K
13:15 40.59 40.63 40.50 40.61 733.8K
13:20 40.61 40.73 40.61 40.65 910.4K
13:25 40.65 40.70 40.52 40.52 957.9K
13:30 40.51 40.58 40.49 40.55 680.1K
13:35 40.54 40.58 40.53 40.54 544.4K
13:40 40.53 40.60 40.53 40.58 514.4K
13:45 40.57 40.76 40.57 40.73 982.5K
13:50 40.72 40.73 40.60 40.69 624.4K
13:55 40.69 40.70 40.68 40.69 422.1K
14:00 40.69 40.70 40.60 40.62 552.0K
14:05 40.62 40.63 40.51 40.51 865.6K
14:10 40.50 40.56 40.47 40.54 709.1K
14:15 40.55 40.60 40.55 40.57 428.5K
14:20 40.57 40.58 40.56 40.58 636.1K
14:25 40.58 40.63 40.50 40.50 1,141.4K
14:30 40.49 40.52 40.33 40.33 1,001.6K
14:35 40.32 40.32 39.99 40.07 2,819.1K
14:40 40.06 40.15 40.00 40.13 1,562.0K
14:45 40.13 40.15 40.05 40.05 1,435.9K
14:50 40.04 40.04 39.98 39.99 2,294.1K
14:55 39.99 40.00 39.95 39.96 1,147.3K
15:40 39.95 39.95 39.95 39.95 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