新 和 成

002001
🏛️ 中国 →
23.83
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 23.28 23.44 23.28 23.31 1,116.7K
09:35 23.33 23.45 23.32 23.39 696.1K
09:40 23.41 23.49 23.40 23.49 534.4K
09:45 23.49 23.59 23.49 23.53 948.0K
09:50 23.52 23.54 23.49 23.50 483.2K
09:55 23.49 23.54 23.46 23.52 639.8K
10:00 23.52 23.52 23.44 23.50 554.8K
10:05 23.51 23.68 23.50 23.67 1,018.3K
10:10 23.67 23.68 23.58 23.61 765.8K
10:15 23.62 23.63 23.54 23.55 327.0K
10:20 23.55 23.56 23.52 23.52 266.7K
10:25 23.53 23.53 23.48 23.50 256.2K
10:30 23.50 23.55 23.50 23.54 180.2K
10:35 23.55 23.55 23.51 23.51 148.3K
10:40 23.52 23.52 23.45 23.48 256.4K
10:45 23.48 23.50 23.47 23.50 170.5K
10:50 23.50 23.51 23.48 23.51 195.9K
10:55 23.52 23.56 23.50 23.56 266.0K
11:00 23.56 23.56 23.52 23.53 468.0K
11:05 23.53 23.55 23.50 23.53 205.7K
11:10 23.52 23.53 23.49 23.49 146.1K
11:15 23.50 23.50 23.48 23.50 155.6K
11:20 23.49 23.51 23.49 23.50 164.2K
11:25 23.50 23.50 23.47 23.47 196.5K
13:00 23.50 23.54 23.48 23.48 446.7K
13:05 23.48 23.58 23.46 23.56 359.5K
13:10 23.57 23.60 23.55 23.59 232.6K
13:15 23.59 23.63 23.58 23.60 365.2K
13:20 23.61 23.63 23.59 23.60 383.4K
13:25 23.61 23.64 23.59 23.62 612.1K
13:30 23.62 23.65 23.60 23.63 263.8K
13:35 23.64 23.65 23.62 23.62 166.2K
13:40 23.62 23.65 23.61 23.65 221.6K
13:45 23.65 23.69 23.64 23.69 575.1K
13:50 23.69 23.75 23.67 23.74 610.2K
13:55 23.75 23.75 23.68 23.69 239.6K
14:00 23.69 23.72 23.68 23.68 222.8K
14:05 23.69 23.69 23.63 23.64 192.3K
14:10 23.64 23.64 23.61 23.61 127.8K
14:15 23.62 23.67 23.61 23.67 193.5K
14:20 23.67 23.67 23.62 23.64 149.1K
14:25 23.65 23.65 23.61 23.62 227.7K
14:30 23.62 23.62 23.59 23.59 156.8K
14:35 23.60 23.62 23.59 23.62 222.1K
14:40 23.62 23.62 23.59 23.60 333.8K
14:45 23.59 23.61 23.58 23.60 346.7K
14:50 23.59 23.61 23.58 23.60 437.3K
14:55 23.60 23.61 23.59 23.61 271.8K
15:40 23.62 23.62 23.62 23.62 192.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 23.75 23.87 23.41 23.83 21.8M
2025-09-29 23.58 23.84 23.32 23.75 20.4M
2025-09-26 23.61 23.94 23.57 23.67 13.4M
2025-09-25 23.59 23.87 23.37 23.70 19.5M
2025-09-24 23.30 23.75 23.23 23.62 17.7M
2025-09-23 23.59 23.73 23.16 23.39 19.4M
2025-09-22 24.35 24.50 23.57 23.73 26.5M
2025-09-19 24.01 24.43 23.82 24.27 25.6M
2025-09-18 24.32 24.39 23.85 24.00 26.2M
2025-09-17 24.34 24.43 24.15 24.32 17.3M
2025-09-16 24.68 24.76 24.07 24.31 21.5M
2025-09-15 25.37 25.37 24.60 24.65 25.6M
2025-09-12 24.52 25.35 24.43 25.19 43.8M
2025-09-11 24.20 24.59 24.09 24.56 19.6M
2025-09-10 24.56 24.69 24.11 24.26 16.2M
2025-09-09 24.85 25.15 24.40 24.66 24.2M
2025-09-08 24.10 24.92 24.03 24.69 37.6M
2025-09-05 23.55 24.08 23.53 24.06 24.4M
2025-09-04 24.20 24.20 23.29 23.55 35.5M
2025-09-03 24.50 24.67 23.93 24.19 28.8M
2025-09-02 24.82 25.01 24.21 24.48 34.4M
2025-09-01 24.99 25.11 24.54 24.83 33.3M
2025-08-29 24.62 25.14 24.61 24.90 44.2M
2025-08-28 24.58 24.72 23.85 24.46 52.5M
2025-08-27 25.07 25.37 24.50 24.52 40.4M
2025-08-26 24.40 25.39 24.35 25.00 45.3M
2025-08-25 24.26 24.45 23.97 24.45 37.7M
2025-08-22 24.15 24.36 23.91 24.10 31.8M
2025-08-21 23.61 24.31 23.53 24.13 47.0M
2025-08-20 23.10 23.59 22.91 23.59 32.6M
2025-08-19 22.96 23.45 22.94 23.15 33.9M
2025-08-18 22.92 23.09 22.80 22.98 30.8M
2025-08-15 22.47 22.87 22.42 22.83 26.7M
2025-08-14 22.72 22.79 22.50 22.51 23.7M
2025-08-13 22.61 22.80 22.45 22.67 24.9M
2025-08-12 22.60 22.75 22.48 22.54 19.6M
2025-08-11 22.71 22.75 22.53 22.60 19.8M
2025-08-08 22.40 22.75 22.27 22.67 25.5M
2025-08-07 22.32 22.66 22.28 22.39 23.6M
2025-08-06 22.24 22.32 22.13 22.26 18.5M
2025-08-05 22.24 22.33 22.17 22.23 17.8M
2025-08-04 22.17 22.28 21.97 22.13 24.5M
2025-08-01 22.40 22.86 22.22 22.25 30.7M
2025-07-31 22.81 22.93 22.33 22.40 35.6M
2025-07-30 22.23 23.23 22.16 22.80 54.1M
2025-07-29 22.31 22.32 22.08 22.17 19.3M
2025-07-28 22.50 22.50 22.24 22.33 20.9M
2025-07-25 22.36 22.97 22.35 22.48 33.9M
2025-07-24 22.28 22.35 22.13 22.34 22.7M
2025-07-23 22.41 22.43 22.18 22.21 28.7M
2025-07-22 22.22 22.42 22.15 22.40 32.9M
2025-07-21 21.86 22.34 21.78 22.26 44.2M
2025-07-18 21.79 21.89 21.66 21.81 19.8M
2025-07-17 21.59 22.07 21.55 21.76 30.6M
2025-07-16 21.50 21.60 21.48 21.54 14.9M
2025-07-15 21.77 21.88 21.46 21.50 25.8M
2025-07-14 21.82 21.85 21.72 21.77 14.4M
2025-07-11 21.84 21.95 21.82 21.82 21.7M
2025-07-10 21.61 21.88 21.60 21.86 22.6M
2025-07-09 21.91 21.91 21.62 21.62 29.8M
2025-07-08 21.91 22.01 21.85 21.91 28.7M
2025-07-07 21.90 22.05 21.84 21.93 28.4M
2025-07-04 22.09 22.09 21.75 21.80 31.7M
2025-07-03 21.43 22.11 21.38 22.10 56.4M
2025-07-02 21.65 21.69 21.36 21.39 44.4M
2025-07-01 21.27 21.33 21.15 21.31 16.5M
2025-06-30 21.37 21.40 21.12 21.27 20.8M
2025-06-27 21.23 21.38 21.03 21.27 22.7M
2025-06-26 21.55 21.58 21.21 21.23 28.3M
2025-06-25 21.52 21.73 21.45 21.48 34.6M
2025-06-24 21.59 21.77 21.46 21.50 28.6M
2025-06-23 21.58 21.71 21.28 21.59 18.0M
2025-06-20 21.56 21.72 21.52 21.70 10.4M
2025-06-19 21.49 21.65 21.40 21.61 11.5M
2025-06-18 21.60 21.76 21.53 21.54 11.3M
2025-06-17 21.62 21.70 21.35 21.58 19.2M
2025-06-16 21.86 21.96 21.59 21.64 18.6M
2025-06-13 21.82 22.01 21.73 21.97 19.7M
2025-06-12 21.84 21.89 21.71 21.87 12.1M
2025-06-11 21.68 21.95 21.54 21.86 12.3M
2025-06-10 21.91 21.99 21.63 21.71 16.8M
2025-06-09 21.82 22.02 21.76 21.86 13.7M
2025-06-06 21.75 21.98 21.69 21.82 10.4M
2025-06-05 21.85 21.94 21.67 21.75 12.5M
2025-06-04 21.91 22.05 21.82 21.85 14.7M
2025-06-03 21.90 21.98 21.65 21.93 14.4M
2025-05-30 21.83 22.18 21.78 21.93 15.8M
2025-05-29 21.95 22.03 21.80 21.80 16.7M
2025-05-28 22.06 22.18 21.86 21.88 12.3M
2025-05-27 22.33 22.44 21.97 21.98 17.4M
2025-05-26 22.59 22.71 22.20 22.29 17.0M
2025-05-23 22.52 22.86 22.52 22.59 15.1M
2025-05-22 22.44 22.68 22.37 22.52 11.7M
2025-05-21 22.29 22.78 22.25 22.50 19.6M
2025-05-20 22.81 22.90 22.65 22.71 15.4M
2025-05-19 22.89 22.93 22.65 22.81 14.2M
2025-05-16 22.73 22.99 22.67 22.90 18.5M
2025-05-15 22.65 22.84 22.51 22.76 18.9M
2025-05-14 22.43 22.80 22.32 22.68 22.0M
2025-05-13 22.11 22.59 22.07 22.45 30.9M
2025-05-12 22.11 22.18 21.86 22.04 19.1M
2025-05-09 22.23 22.34 22.02 22.09 12.3M
2025-05-08 22.03 22.28 21.91 22.23 17.3M
2025-05-07 22.12 22.28 21.99 22.10 18.7M
2025-05-06 22.20 22.22 21.78 21.98 29.1M
2025-04-30 22.09 22.18 21.91 22.11 15.1M
2025-04-29 22.21 22.29 21.91 22.11 16.9M
2025-04-28 22.31 22.45 22.21 22.31 13.6M
2025-04-25 22.38 22.45 22.18 22.25 15.7M
2025-04-24 22.20 22.50 22.10 22.33 20.7M
2025-04-23 22.02 22.33 21.94 22.09 16.5M
2025-04-22 21.70 22.18 21.67 22.05 21.4M
2025-04-21 21.62 21.80 21.51 21.76 13.4M
2025-04-18 21.51 21.60 21.41 21.54 12.0M
2025-04-17 21.71 21.90 21.40 21.50 23.2M
2025-04-16 22.00 22.07 21.62 21.80 29.4M
2025-04-15 21.58 22.24 21.51 22.18 51.2M
2025-04-14 20.83 21.13 20.65 21.06 19.1M
2025-04-11 20.40 20.76 20.29 20.71 18.2M
2025-04-10 20.39 20.72 20.17 20.53 24.6M
2025-04-09 19.89 20.17 19.58 19.97 26.2M
2025-04-08 19.69 20.33 19.68 20.10 33.9M
2025-04-07 20.60 20.65 19.52 19.55 42.9M
2025-04-03 21.95 21.98 21.57 21.69 21.6M
2025-04-02 22.48 22.52 21.96 22.03 21.3M
2025-04-01 22.39 22.79 22.20 22.45 24.5M
2025-03-31 22.50 22.85 22.30 22.38 23.7M
2025-03-28 22.50 22.80 22.23 22.60 27.8M
2025-03-27 21.82 22.66 21.80 22.60 47.7M
2025-03-26 21.77 22.04 21.73 21.89 15.2M
2025-03-25 21.47 21.82 21.38 21.80 18.7M
2025-03-24 21.55 21.61 21.35 21.46 17.5M
2025-03-21 21.61 21.83 21.40 21.55 15.0M
2025-03-20 21.79 21.83 21.61 21.61 13.5M
2025-03-19 21.93 21.93 21.71 21.83 13.8M
2025-03-18 21.63 21.98 21.56 21.97 24.6M
2025-03-17 21.72 21.82 21.51 21.62 17.8M
2025-03-14 21.33 21.57 21.20 21.56 18.3M
2025-03-13 21.89 21.90 21.25 21.35 26.7M
2025-03-12 22.20 22.26 21.83 21.92 19.3M
2025-03-11 21.65 22.20 21.60 22.19 22.9M
2025-03-10 21.98 22.13 21.68 21.77 16.3M
2025-03-07 21.72 22.15 21.66 22.00 23.9M
2025-03-06 21.71 21.78 21.54 21.72 20.8M
2025-03-05 21.56 21.72 21.56 21.71 11.8M
2025-03-04 21.36 21.74 21.31 21.61 14.9M
2025-03-03 21.21 21.60 21.17 21.44 19.3M
2025-02-28 21.41 21.49 21.13 21.17 20.7M
2025-02-27 21.48 21.52 21.30 21.37 15.3M
2025-02-26 21.42 21.49 21.34 21.45 14.3M
2025-02-25 21.64 21.82 21.39 21.42 20.4M
2025-02-24 21.72 22.06 21.62 21.66 20.9M
2025-02-21 21.68 21.98 21.60 21.70 22.6M
2025-02-20 21.57 21.83 21.53 21.74 14.5M
2025-02-19 21.60 21.68 21.33 21.57 21.9M
2025-02-18 21.95 21.99 21.57 21.57 17.9M
2025-02-17 21.96 22.07 21.71 21.99 18.9M
2025-02-14 22.14 22.23 21.92 21.97 19.3M
2025-02-13 22.29 22.49 22.17 22.18 18.8M
2025-02-12 22.35 22.36 22.17 22.28 14.3M
2025-02-11 22.16 22.54 22.09 22.35 20.3M
2025-02-10 22.37 22.54 22.14 22.18 23.8M
2025-02-07 22.30 22.50 22.14 22.37 24.8M
2025-02-06 22.28 22.38 22.08 22.32 18.5M
2025-02-05 22.53 22.62 22.01 22.27 21.9M
2025-01-27 22.49 22.78 22.41 22.51 19.7M
2025-01-24 22.32 22.54 22.30 22.49 18.0M
2025-01-23 22.60 22.74 22.29 22.40 27.5M
2025-01-22 22.34 22.64 22.14 22.48 41.4M
2025-01-21 22.13 22.20 21.64 22.06 20.5M
2025-01-20 21.97 22.44 21.96 22.12 22.5M
2025-01-17 21.55 22.02 21.35 21.90 20.9M
2025-01-16 22.06 22.33 21.52 21.59 33.8M
2025-01-15 21.75 22.58 21.63 22.06 40.1M
2025-01-14 21.80 21.88 21.52 21.75 26.1M
2025-01-13 21.65 22.19 21.65 21.75 13.5M
2025-01-10 21.97 22.12 21.76 21.77 13.1M
2025-01-09 22.04 22.19 21.80 21.99 11.5M
2025-01-08 21.79 22.25 21.65 22.16 23.2M
2025-01-07 21.49 21.79 21.29 21.79 16.7M
2025-01-06 21.72 21.79 21.32 21.49 18.1M
2025-01-03 21.58 22.07 21.57 21.66 21.3M
2025-01-02 21.97 22.15 21.50 21.58 19.6M