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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 25.57 26.17 25.57 25.93 23.9M
2021-12-30 25.80 26.08 25.48 25.67 27.3M
2021-12-29 26.17 26.38 25.68 25.81 33.0M
2021-12-28 25.72 26.50 25.33 26.08 57.8M
2021-12-27 25.42 25.73 25.12 25.32 28.8M
2021-12-24 24.99 25.12 24.72 24.91 24.0M
2021-12-23 24.07 25.18 24.02 25.00 65.7M
2021-12-22 23.56 24.33 23.27 23.99 22.9M
2021-12-21 23.15 23.62 23.12 23.56 17.7M
2021-12-20 23.02 23.42 22.93 23.12 16.6M
2021-12-17 23.04 23.35 22.87 23.02 14.6M
2021-12-16 23.08 23.17 22.87 23.13 15.1M
2021-12-15 23.51 23.51 23.04 23.18 18.1M
2021-12-14 23.37 23.65 23.29 23.57 11.7M
2021-12-13 23.34 23.90 23.15 23.48 22.0M
2021-12-10 24.00 24.02 23.50 23.57 24.5M
2021-12-09 24.18 24.37 24.06 24.09 14.9M
2021-12-08 23.85 24.31 23.82 24.31 17.9M
2021-12-07 23.75 24.00 23.29 23.94 25.0M
2021-12-06 23.83 24.03 23.42 23.42 24.1M
2021-12-03 24.33 24.42 23.79 23.96 23.7M
2021-12-02 24.13 24.89 24.01 24.42 26.8M
2021-12-01 24.11 24.32 23.72 24.21 18.8M
2021-11-30 24.58 24.58 24.11 24.19 17.5M
2021-11-29 24.25 24.54 24.00 24.46 21.5M
2021-11-26 24.22 24.56 24.02 24.32 19.1M
2021-11-25 24.04 24.32 23.94 24.23 17.5M
2021-11-24 24.33 24.38 23.81 24.21 21.0M
2021-11-23 24.32 24.54 23.89 23.94 27.2M
2021-11-22 25.26 25.28 24.28 24.54 42.3M
2021-11-19 24.83 25.28 24.79 25.26 28.6M
2021-11-18 25.88 26.14 24.96 25.01 50.9M
2021-11-17 24.25 25.73 24.05 25.71 73.0M
2021-11-16 23.87 24.47 23.83 24.25 31.6M
2021-11-15 23.71 23.90 23.46 23.62 15.0M
2021-11-12 23.95 24.00 23.55 23.86 23.4M
2021-11-11 24.21 24.40 23.82 24.02 19.8M
2021-11-10 24.25 24.46 23.79 24.27 25.3M
2021-11-09 24.00 24.54 23.79 24.15 26.4M
2021-11-08 23.29 24.41 23.20 24.12 39.2M
2021-11-05 23.33 23.54 22.98 23.25 23.6M
2021-11-04 22.21 24.12 22.16 23.40 63.2M
2021-11-03 22.00 22.23 21.83 22.04 8.5M
2021-11-02 22.61 22.62 21.75 22.06 20.6M
2021-11-01 22.61 22.67 22.34 22.62 13.2M
2021-10-29 22.47 22.81 22.32 22.62 15.8M
2021-10-28 22.47 22.65 22.02 22.35 11.8M
2021-10-27 22.63 22.78 22.28 22.49 15.8M
2021-10-26 21.89 22.65 21.87 22.50 21.7M
2021-10-25 22.21 22.21 21.77 22.02 16.5M
2021-10-22 22.02 22.47 21.87 21.96 23.9M
2021-10-21 22.04 22.12 21.77 22.03 16.5M
2021-10-20 21.79 22.08 21.59 22.00 18.3M
2021-10-19 21.65 21.83 21.51 21.77 13.9M
2021-10-18 21.38 21.70 21.10 21.65 22.4M
2021-10-15 21.70 21.75 21.31 21.39 29.0M
2021-10-14 22.06 22.07 21.72 21.81 21.8M
2021-10-13 21.74 21.99 21.20 21.92 23.8M
2021-10-12 22.50 22.57 21.43 21.62 33.2M
2021-10-11 22.33 22.81 22.13 22.50 24.8M
2021-10-08 22.46 22.69 22.08 22.19 23.4M
2021-09-30 21.97 22.45 21.92 22.38 15.0M
2021-09-29 22.23 22.42 21.68 21.87 24.8M
2021-09-28 22.49 22.62 22.26 22.32 20.0M
2021-09-27 23.47 23.47 22.38 22.49 50.6M
2021-09-24 24.29 24.37 23.43 23.54 34.4M
2021-09-23 24.42 24.72 24.22 24.47 23.6M
2021-09-22 25.42 25.49 24.05 24.56 43.4M
2021-09-17 25.57 25.88 25.04 25.79 41.4M
2021-09-16 24.95 25.96 24.83 25.44 63.7M
2021-09-15 24.79 25.12 24.37 24.67 18.6M
2021-09-14 24.41 25.37 24.33 24.87 29.0M
2021-09-13 24.80 25.08 24.17 24.49 25.7M
2021-09-10 25.21 25.29 24.80 24.80 21.1M
2021-09-09 24.79 25.62 24.65 25.21 24.3M
2021-09-08 25.41 25.41 24.79 24.91 25.7M
2021-09-07 25.14 25.45 24.86 25.34 27.0M
2021-09-06 25.38 26.10 25.15 25.26 34.1M
2021-09-03 25.03 25.82 24.72 25.40 40.0M
2021-09-02 24.40 25.18 24.35 25.00 42.1M
2021-09-01 23.85 24.67 23.62 24.63 38.6M
2021-08-31 23.69 24.08 23.43 23.97 24.9M
2021-08-30 24.29 24.33 23.70 23.87 37.0M
2021-08-27 24.33 24.80 24.09 24.43 31.5M
2021-08-26 24.60 24.61 24.14 24.45 30.6M
2021-08-25 24.58 24.74 24.10 24.62 46.7M
2021-08-24 23.61 24.97 23.61 24.75 83.9M
2021-08-23 23.72 23.84 22.82 23.57 51.1M
2021-08-20 23.99 24.58 23.25 23.71 72.6M
2021-08-19 23.04 24.17 23.00 23.99 75.0M
2021-08-18 22.65 23.16 22.17 23.12 48.2M
2021-08-17 23.99 24.08 22.62 22.69 74.5M
2021-08-16 23.05 24.07 22.68 23.87 95.6M
2021-08-13 22.00 23.50 21.92 22.80 78.6M
2021-08-12 22.17 22.18 21.61 21.67 26.1M
2021-08-11 22.12 22.37 21.92 22.06 23.7M
2021-08-10 22.08 22.47 21.86 22.27 31.4M
2021-08-09 21.41 22.42 21.34 21.92 36.5M
2021-08-06 22.15 22.19 21.44 21.51 22.1M
2021-08-05 22.47 22.62 22.08 22.12 18.0M
2021-08-04 22.77 22.77 22.25 22.47 16.9M
2021-08-03 22.58 23.42 22.50 22.67 25.4M
2021-08-02 21.52 23.03 21.37 22.59 37.2M
2021-07-30 22.01 22.02 21.42 21.56 16.4M
2021-07-29 21.67 22.15 21.67 22.08 15.7M
2021-07-28 21.42 21.79 20.86 21.67 20.9M
2021-07-27 22.08 22.47 21.45 21.48 22.9M
2021-07-26 22.21 22.46 21.84 22.08 19.4M
2021-07-23 22.96 23.02 22.11 22.23 29.5M
2021-07-22 23.01 23.14 22.59 22.94 18.0M
2021-07-21 23.38 23.48 22.95 23.02 24.6M
2021-07-20 23.32 23.53 23.15 23.32 17.7M
2021-07-19 23.58 23.69 23.17 23.33 18.8M
2021-07-16 23.33 23.83 23.31 23.64 23.4M
2021-07-15 23.88 23.88 23.20 23.41 27.0M
2021-07-14 23.77 24.07 23.74 23.86 21.5M
2021-07-13 23.35 23.97 23.27 23.86 26.0M
2021-07-12 23.58 23.65 23.23 23.29 21.8M
2021-07-09 23.02 23.43 22.93 23.32 15.0M
2021-07-08 23.71 23.75 22.92 23.00 22.1M
2021-07-07 23.67 23.83 23.51 23.52 15.6M
2021-07-06 23.53 24.15 23.26 23.83 18.8M
2021-07-05 23.57 23.95 23.36 23.48 14.1M
2021-07-02 23.92 23.92 23.52 23.58 13.0M
2021-07-01 23.92 24.15 23.81 23.92 13.3M
2021-06-30 23.71 23.98 23.17 23.90 18.6M
2021-06-29 24.74 24.74 23.73 23.82 29.1M
2021-06-28 24.74 25.02 24.59 24.69 17.6M
2021-06-25 24.62 25.11 24.52 24.75 22.1M
2021-06-24 24.41 24.68 24.19 24.62 15.8M
2021-06-23 24.40 24.50 23.94 24.38 16.7M
2021-06-22 24.06 24.63 24.05 24.29 18.4M
2021-06-21 24.09 24.39 23.91 24.05 17.1M
2021-06-18 24.44 24.69 24.07 24.21 19.3M
2021-06-17 24.87 25.02 24.33 24.44 14.0M
2021-06-16 25.12 25.30 24.80 24.83 14.5M
2021-06-15 25.62 25.62 24.92 25.11 15.6M
2021-06-11 26.25 26.36 25.42 25.65 22.5M
2021-06-10 26.57 26.73 26.00 26.12 21.0M
2021-06-09 26.82 26.98 26.55 26.67 15.8M
2021-06-08 26.33 27.15 26.29 26.79 24.6M
2021-06-07 26.08 26.54 25.99 26.29 14.2M
2021-06-04 26.31 26.44 25.83 26.11 15.1M
2021-06-03 26.24 26.73 26.11 26.31 18.4M
2021-06-02 26.67 26.71 26.03 26.17 24.9M
2021-06-01 26.60 26.97 26.34 26.74 20.8M
2021-05-31 26.82 26.93 26.29 26.61 23.9M
2021-05-28 27.68 27.72 26.50 26.84 35.9M
2021-05-27 27.82 27.96 27.63 27.74 14.6M
2021-05-26 27.75 28.22 27.62 27.82 19.6M
2021-05-25 27.42 28.01 27.10 27.96 23.5M
2021-05-24 27.00 27.67 26.87 27.39 14.5M
2021-05-21 27.02 27.34 26.78 27.16 12.2M
2021-05-20 27.21 27.28 26.48 27.02 19.7M
2021-05-19 27.41 27.62 27.17 27.32 16.7M
2021-05-18 28.44 28.44 27.71 27.87 18.3M
2021-05-17 28.02 28.52 27.64 28.47 24.6M
2021-05-14 27.17 28.03 27.01 27.92 21.9M
2021-05-13 26.86 27.31 26.74 27.06 17.3M
2021-05-12 26.89 26.98 26.39 26.83 12.7M
2021-05-11 26.48 26.89 26.04 26.83 17.7M
2021-05-10 27.08 27.69 26.47 26.81 18.3M
2021-05-07 26.85 27.81 26.66 26.91 27.8M
2021-05-06 26.94 27.07 26.31 26.67 17.6M
2021-04-30 27.17 27.42 26.74 27.16 20.2M
2021-04-29 27.64 27.85 26.99 27.17 23.9M
2021-04-28 26.62 27.39 26.60 27.27 20.8M
2021-04-27 26.23 26.88 26.23 26.78 18.1M
2021-04-26 26.74 27.23 26.26 26.32 20.4M
2021-04-23 25.49 26.71 25.49 26.31 24.3M
2021-04-22 25.82 25.82 25.43 25.49 13.2M
2021-04-21 25.46 25.78 25.24 25.69 10.5M
2021-04-20 25.81 25.89 25.50 25.66 17.1M
2021-04-19 25.31 25.90 25.04 25.80 17.2M
2021-04-16 25.31 25.39 25.06 25.29 9.4M
2021-04-15 25.21 25.41 25.00 25.23 12.1M
2021-04-14 25.23 25.36 24.99 25.23 13.5M
2021-04-13 25.28 25.42 24.92 25.24 13.5M
2021-04-12 26.39 26.59 25.00 25.22 23.0M
2021-04-09 27.08 27.18 26.40 26.56 11.3M
2021-04-08 26.39 27.28 26.26 27.07 20.6M
2021-04-07 26.87 26.98 26.07 26.39 16.4M
2021-04-06 27.04 27.26 26.42 26.98 12.7M
2021-04-02 27.02 27.14 26.74 26.87 11.3M
2021-04-01 26.56 27.13 26.40 26.98 17.5M
2021-03-31 26.96 27.33 26.18 26.55 20.9M
2021-03-30 26.36 27.00 26.26 26.74 17.9M
2021-03-29 26.45 26.53 26.03 26.38 15.7M
2021-03-26 26.15 26.58 25.71 26.35 20.9M
2021-03-25 25.72 26.35 25.72 25.88 19.0M
2021-03-24 26.87 26.93 25.67 25.97 26.1M
2021-03-23 27.96 27.97 26.85 26.92 16.7M
2021-03-22 27.36 28.01 27.15 27.80 18.2M
2021-03-19 27.78 28.16 27.15 27.36 18.7M
2021-03-18 28.33 28.60 28.14 28.32 10.4M
2021-03-17 28.17 28.60 27.92 28.34 15.9M
2021-03-16 28.32 28.42 27.36 28.03 20.1M
2021-03-15 28.83 28.99 28.00 28.32 18.5M
2021-03-12 28.07 29.14 27.80 29.02 23.7M
2021-03-11 27.93 28.35 27.69 28.02 19.5M
2021-03-10 27.92 28.36 27.67 27.69 21.8M
2021-03-09 28.64 28.82 27.30 27.49 35.7M
2021-03-08 29.51 30.33 28.39 28.65 31.7M
2021-03-05 28.48 29.44 28.24 29.16 41.7M
2021-03-04 30.85 31.08 28.47 29.43 64.7M
2021-03-03 30.03 31.39 29.60 31.10 31.0M
2021-03-02 31.40 32.19 29.89 30.54 36.3M
2021-03-01 30.42 31.44 30.42 31.28 41.8M
2021-02-26 30.42 30.63 28.47 30.11 38.3M
2021-02-25 29.44 31.24 29.44 30.83 39.7M
2021-02-24 30.48 30.94 28.82 29.12 39.6M
2021-02-23 30.21 31.18 29.80 30.34 29.6M
2021-02-22 29.51 31.46 29.31 30.58 47.2M
2021-02-19 29.62 30.42 29.27 29.84 49.9M
2021-02-18 29.10 30.42 28.34 29.69 79.7M
2021-02-10 27.63 28.17 27.57 28.01 29.9M
2021-02-09 26.87 28.01 26.60 27.78 41.7M
2021-02-08 25.22 27.19 24.86 26.94 54.6M
2021-02-05 26.51 27.17 25.00 25.22 47.2M
2021-02-04 26.22 26.52 25.55 26.35 28.5M
2021-02-03 26.84 26.91 26.39 26.61 19.7M
2021-02-02 26.13 27.06 26.04 26.84 29.7M
2021-02-01 25.81 26.33 25.52 26.13 27.5M
2021-01-29 26.13 26.37 25.42 25.80 24.8M
2021-01-28 26.94 27.18 25.82 25.97 39.5M
2021-01-27 27.02 27.77 26.98 27.27 26.1M
2021-01-26 27.78 27.98 26.95 26.99 34.5M
2021-01-25 28.44 28.83 27.81 27.85 28.6M
2021-01-22 28.37 29.24 27.90 28.44 29.4M
2021-01-21 28.37 28.87 28.01 28.65 28.5M
2021-01-20 27.26 28.63 26.87 28.51 40.7M
2021-01-19 27.15 27.67 26.58 27.26 34.0M
2021-01-18 26.04 27.15 25.91 27.08 30.3M
2021-01-15 26.39 26.49 25.42 26.23 36.7M
2021-01-14 26.39 27.18 26.04 26.59 37.4M
2021-01-13 27.21 27.21 25.95 26.27 46.2M
2021-01-12 25.90 27.49 25.76 27.16 42.5M
2021-01-11 26.15 26.66 25.35 25.90 36.2M
2021-01-08 27.08 27.19 25.92 26.19 42.3M
2021-01-07 26.37 27.62 25.91 27.28 53.7M
2021-01-06 26.71 26.90 25.56 26.02 50.5M
2021-01-05 23.82 26.23 23.67 26.23 78.4M
2021-01-04 23.33 23.85 23.06 23.85 36.6M