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
2022-12-30 18.60 18.80 18.54 18.75 9.5M
2022-12-29 18.44 18.82 18.27 18.69 12.3M
2022-12-28 18.40 18.57 18.33 18.42 9.9M
2022-12-27 18.33 18.50 18.20 18.41 11.0M
2022-12-26 18.56 18.71 18.12 18.23 19.1M
2022-12-23 18.59 18.75 18.46 18.57 8.1M
2022-12-22 18.96 19.06 18.55 18.69 11.7M
2022-12-21 18.90 19.07 18.82 18.94 7.8M
2022-12-20 19.01 19.11 18.73 18.82 14.8M
2022-12-19 20.06 20.18 19.10 19.11 31.3M
2022-12-16 19.85 20.30 19.80 20.09 20.5M
2022-12-15 19.86 20.01 19.81 19.91 12.9M
2022-12-14 20.36 20.36 19.83 20.01 22.3M
2022-12-13 20.51 20.60 20.10 20.27 32.2M
2022-12-12 20.01 20.99 20.00 20.71 61.6M
2022-12-09 19.85 20.02 19.64 19.75 21.1M
2022-12-08 20.09 20.20 19.90 19.93 15.8M
2022-12-07 19.75 20.20 19.57 20.13 24.7M
2022-12-06 20.10 20.13 19.69 19.76 21.7M
2022-12-05 19.90 20.29 19.88 20.09 21.3M
2022-12-02 19.85 19.98 19.70 19.80 11.9M
2022-12-01 19.87 20.10 19.73 19.88 18.9M
2022-11-30 19.79 19.98 19.63 19.70 15.3M
2022-11-29 19.78 19.92 19.56 19.82 17.0M
2022-11-28 19.84 19.97 19.53 19.63 13.7M
2022-11-25 20.00 20.20 19.73 20.10 14.7M
2022-11-24 20.09 20.25 19.90 20.12 13.9M
2022-11-23 20.51 20.60 19.72 20.03 24.9M
2022-11-22 19.66 20.45 19.66 20.18 37.3M
2022-11-21 19.50 19.88 19.28 19.78 22.8M
2022-11-18 19.46 19.82 19.40 19.50 19.0M
2022-11-17 19.30 19.63 19.23 19.50 12.8M
2022-11-16 19.80 19.92 19.23 19.38 27.6M
2022-11-15 19.55 19.89 19.13 19.87 28.0M
2022-11-14 19.27 19.64 19.04 19.40 17.9M
2022-11-11 19.60 19.65 19.13 19.28 22.2M
2022-11-10 19.10 19.26 19.01 19.20 12.4M
2022-11-09 19.18 19.26 19.05 19.20 10.7M
2022-11-08 19.48 19.48 18.99 19.17 18.5M
2022-11-07 19.40 19.60 19.30 19.38 16.4M
2022-11-04 19.40 19.87 19.35 19.44 29.4M
2022-11-03 19.09 19.12 18.85 19.04 12.8M
2022-11-02 19.16 19.40 19.00 19.21 22.1M
2022-11-01 18.00 19.30 18.00 19.21 46.5M
2022-10-31 17.68 18.10 17.64 17.92 16.9M
2022-10-28 18.37 18.37 17.79 17.87 21.6M
2022-10-27 18.15 18.63 17.86 18.38 31.7M
2022-10-26 17.88 18.64 17.74 18.09 44.8M
2022-10-25 18.25 18.30 17.50 17.77 38.3M
2022-10-24 19.02 19.12 18.21 18.31 35.3M
2022-10-21 19.73 19.78 18.65 19.02 57.8M
2022-10-20 19.83 20.08 19.60 19.68 33.3M
2022-10-19 21.80 21.89 19.78 20.02 88.0M
2022-10-18 21.91 22.14 21.50 21.97 20.4M
2022-10-17 21.80 22.28 21.58 21.92 17.6M
2022-10-14 21.30 22.20 21.30 21.79 25.4M
2022-10-13 21.10 21.58 20.92 21.34 19.4M
2022-10-12 21.33 21.33 20.41 21.27 27.3M
2022-10-11 21.45 21.63 21.09 21.23 15.9M
2022-10-10 22.10 22.10 21.33 21.54 20.0M
2022-09-30 21.80 22.68 21.75 22.19 26.1M
2022-09-29 22.03 22.38 21.74 21.95 25.4M
2022-09-28 21.65 22.16 21.38 21.65 28.6M
2022-09-27 20.81 21.45 20.80 21.38 18.6M
2022-09-26 20.67 21.18 20.60 20.75 18.2M
2022-09-23 21.18 21.31 20.62 20.88 20.2M
2022-09-22 21.13 21.55 21.05 21.19 18.1M
2022-09-21 21.14 21.50 20.87 21.30 19.3M
2022-09-20 21.65 21.72 21.14 21.26 21.4M
2022-09-19 21.70 22.08 21.18 21.46 25.2M
2022-09-16 22.60 22.70 21.80 21.81 27.9M
2022-09-15 23.38 23.67 22.47 22.70 26.6M
2022-09-14 23.50 23.84 23.12 23.22 28.5M
2022-09-13 24.03 24.08 23.51 23.98 27.5M
2022-09-09 23.91 24.23 23.60 24.13 34.3M
2022-09-08 24.37 24.62 23.66 23.91 39.0M
2022-09-07 24.63 25.07 24.00 24.67 46.7M
2022-09-06 22.95 24.86 22.90 24.67 63.3M
2022-09-05 22.88 23.20 22.50 22.85 38.0M
2022-09-02 22.54 22.60 22.00 22.08 18.5M
2022-09-01 22.60 22.70 22.26 22.42 22.3M
2022-08-31 23.44 23.45 22.28 22.47 42.5M
2022-08-30 23.50 24.15 23.36 23.51 28.8M
2022-08-29 23.49 24.17 23.43 23.66 35.4M
2022-08-26 24.15 24.95 23.76 23.92 58.7M
2022-08-25 24.21 24.60 23.35 24.18 44.2M
2022-08-24 24.00 25.15 23.88 24.10 95.7M
2022-08-23 22.91 25.00 22.81 24.23 96.6M
2022-08-22 21.58 23.08 21.46 22.97 70.6M
2022-08-19 21.60 21.69 21.10 21.47 21.5M
2022-08-18 21.80 21.84 21.53 21.60 15.4M
2022-08-17 21.34 21.95 21.25 21.90 34.2M
2022-08-16 21.38 21.43 21.14 21.28 15.6M
2022-08-15 21.16 21.45 21.05 21.38 30.2M
2022-08-12 20.20 21.50 20.20 21.16 41.9M
2022-08-11 19.89 20.48 19.81 20.32 29.5M
2022-08-10 20.00 20.10 19.64 19.69 18.5M
2022-08-09 20.32 20.32 19.91 19.99 15.8M
2022-08-08 20.31 20.51 20.12 20.27 12.9M
2022-08-05 19.76 20.28 19.76 20.26 13.4M
2022-08-04 19.70 19.87 19.57 19.75 10.7M
2022-08-03 19.64 19.99 19.53 19.55 16.7M
2022-08-02 19.99 20.00 19.30 19.65 29.9M
2022-08-01 20.59 20.59 20.00 20.22 27.8M
2022-07-29 20.97 21.02 20.56 20.62 17.9M
2022-07-28 21.09 21.28 20.89 20.93 12.4M
2022-07-27 20.90 21.15 20.82 20.93 11.9M
2022-07-26 21.17 21.17 20.76 20.91 16.7M
2022-07-25 21.31 21.31 20.85 21.03 11.3M
2022-07-22 21.50 21.69 21.04 21.23 15.9M
2022-07-21 21.49 21.92 21.45 21.50 16.4M
2022-07-20 21.62 21.84 21.30 21.60 21.2M
2022-07-19 21.55 22.10 21.46 21.59 31.1M
2022-07-18 20.54 21.50 20.45 21.36 33.6M
2022-07-15 20.95 21.09 20.59 20.61 31.3M
2022-07-14 20.90 21.17 20.54 20.95 26.3M
2022-07-13 21.07 21.13 20.66 20.88 17.3M
2022-07-12 21.33 21.35 20.91 20.95 17.9M
2022-07-11 21.36 21.46 21.06 21.30 17.5M
2022-07-08 21.56 21.89 21.17 21.39 29.9M
2022-07-07 21.80 21.87 21.48 21.56 27.2M
2022-07-06 22.80 22.80 21.40 21.80 43.0M
2022-07-05 22.93 22.97 22.44 22.86 20.5M
2022-07-04 22.34 22.98 22.27 22.84 36.5M
2022-07-01 22.80 22.84 22.22 22.34 29.8M
2022-06-30 22.71 23.00 22.71 22.81 18.4M
2022-06-29 23.02 23.39 22.73 22.78 23.1M
2022-06-28 22.82 23.06 22.64 23.01 19.2M
2022-06-27 22.61 23.30 22.61 22.99 28.9M
2022-06-24 22.81 22.85 22.35 22.55 21.9M
2022-06-23 22.52 22.72 22.24 22.70 21.5M
2022-06-22 22.82 23.11 22.55 22.60 19.1M
2022-06-21 23.46 23.54 22.60 22.84 28.0M
2022-06-20 23.21 23.50 23.10 23.46 23.5M
2022-06-17 22.75 23.35 22.60 23.20 23.7M
2022-06-16 23.09 23.40 22.86 22.99 22.3M
2022-06-15 23.60 23.96 23.01 23.09 43.2M
2022-06-14 22.08 22.86 21.94 22.86 36.9M
2022-06-13 22.16 22.45 22.06 22.24 22.2M
2022-06-10 21.66 22.56 21.57 22.45 28.7M
2022-06-09 22.00 22.12 21.68 21.89 19.3M
2022-06-08 22.04 22.14 21.62 22.14 31.2M
2022-06-07 21.20 22.19 21.12 22.03 46.8M
2022-06-06 20.92 21.20 20.77 21.20 32.1M
2022-06-02 20.57 21.06 20.41 21.00 28.6M
2022-06-01 20.73 21.03 20.48 20.68 26.1M
2022-05-31 20.36 20.74 20.08 20.74 33.3M
2022-05-30 20.48 20.48 20.12 20.28 20.4M
2022-05-27 20.56 20.75 20.27 20.49 17.9M
2022-05-26 20.64 20.70 20.08 20.55 21.9M
2022-05-25 20.50 20.78 20.31 20.64 21.4M
2022-05-24 21.76 21.77 20.98 21.07 31.8M
2022-05-23 21.49 21.87 21.40 21.77 25.9M
2022-05-20 21.42 21.53 21.20 21.48 31.1M
2022-05-19 21.37 21.54 20.82 21.25 39.7M
2022-05-18 20.95 21.85 20.83 21.51 73.0M
2022-05-17 21.65 21.66 19.93 20.31 74.2M
2022-05-16 22.50 22.54 21.34 21.47 43.9M
2022-05-13 22.37 22.65 22.18 22.41 22.7M
2022-05-12 21.92 22.41 21.67 22.22 26.4M
2022-05-11 21.67 22.55 21.62 22.07 34.6M
2022-05-10 21.65 21.83 21.44 21.58 29.2M
2022-05-09 22.12 22.31 21.71 21.87 17.8M
2022-05-06 21.96 22.38 21.82 22.12 22.0M
2022-05-05 22.32 22.80 22.17 22.48 24.4M
2022-04-29 22.00 22.50 21.77 22.31 29.4M
2022-04-28 22.04 22.44 21.46 21.86 23.0M
2022-04-27 21.37 22.03 20.96 21.95 36.2M
2022-04-26 22.62 22.75 21.45 21.54 28.1M
2022-04-25 23.82 24.02 22.45 22.45 36.6M
2022-04-22 24.46 25.05 24.15 24.21 21.1M
2022-04-21 25.01 25.46 24.42 24.47 18.6M
2022-04-20 25.97 26.23 25.00 25.16 18.6M
2022-04-19 25.62 26.50 25.58 25.98 17.7M
2022-04-18 26.44 26.44 25.01 25.75 27.8M
2022-04-15 25.92 26.82 25.75 26.46 14.7M
2022-04-14 26.47 26.56 25.73 25.96 23.5M
2022-04-13 27.89 28.21 26.12 26.33 42.4M
2022-04-12 27.93 28.46 27.79 28.23 12.7M
2022-04-11 28.33 28.63 27.37 28.08 25.3M
2022-04-08 27.92 28.57 27.72 28.48 20.7M
2022-04-07 27.42 28.34 27.39 28.04 26.1M
2022-04-06 27.92 27.96 27.12 27.71 21.9M
2022-04-01 26.50 28.41 26.50 27.54 45.5M
2022-03-31 26.64 26.99 26.25 26.40 16.3M
2022-03-30 27.03 27.07 26.46 26.93 15.8M
2022-03-29 26.59 27.15 26.15 26.82 20.2M
2022-03-28 25.84 26.57 25.52 26.40 29.8M
2022-03-25 27.42 27.71 26.22 26.34 35.6M
2022-03-24 27.67 27.87 27.17 27.42 26.9M
2022-03-23 28.19 28.38 27.56 27.64 26.1M
2022-03-22 28.67 29.01 28.33 28.49 29.3M
2022-03-21 28.31 29.20 27.98 28.42 31.6M
2022-03-18 27.67 28.07 27.01 27.81 27.8M
2022-03-17 28.08 29.30 27.50 27.81 47.6M
2022-03-16 28.71 28.85 26.43 28.16 54.3M
2022-03-15 29.75 29.75 27.79 27.92 43.1M
2022-03-14 30.00 31.52 29.58 30.06 52.4M
2022-03-11 29.07 30.05 28.80 30.00 44.5M
2022-03-10 28.40 29.49 28.12 29.18 37.4M
2022-03-09 27.78 28.64 26.36 28.10 42.6M
2022-03-08 28.65 29.33 27.50 27.82 34.7M
2022-03-07 29.19 29.68 28.64 28.80 36.2M
2022-03-04 28.75 29.67 28.70 29.22 28.1M
2022-03-03 28.21 29.30 28.18 28.92 31.7M
2022-03-02 28.00 28.75 27.67 28.24 35.0M
2022-03-01 28.02 28.30 27.36 27.87 27.5M
2022-02-28 28.62 28.62 27.09 28.29 50.3M
2022-02-25 28.07 28.83 27.75 28.62 33.9M
2022-02-24 28.21 28.61 27.34 27.66 30.0M
2022-02-23 27.92 28.39 27.77 28.35 18.1M
2022-02-22 28.04 28.08 27.57 28.00 15.7M
2022-02-21 28.17 28.50 27.85 28.19 27.3M
2022-02-18 26.67 28.21 26.58 27.96 35.0M
2022-02-17 27.02 27.14 26.58 26.67 15.1M
2022-02-16 27.50 27.62 26.97 27.15 16.8M
2022-02-15 26.62 27.53 26.21 27.45 20.3M
2022-02-14 27.42 28.09 26.57 26.84 30.3M
2022-02-11 26.85 27.42 26.58 26.68 19.4M
2022-02-10 26.58 26.96 26.42 26.92 20.5M
2022-02-09 25.29 27.15 25.17 26.72 33.1M
2022-02-08 25.44 25.62 24.76 25.38 18.7M
2022-02-07 25.60 25.88 24.94 25.49 17.9M
2022-01-28 25.84 25.92 24.87 25.01 23.2M
2022-01-27 26.09 26.50 25.59 25.74 19.3M
2022-01-26 26.57 26.66 25.77 26.48 23.5M
2022-01-25 26.92 28.32 26.42 26.62 36.3M
2022-01-24 26.07 27.15 25.56 26.97 48.2M
2022-01-21 27.40 27.75 25.85 26.35 56.1M
2022-01-20 25.82 27.39 25.58 26.75 59.0M
2022-01-19 26.58 26.58 25.23 25.67 53.9M
2022-01-18 27.22 27.76 26.49 26.75 83.0M
2022-01-17 24.44 26.98 24.42 26.98 82.0M
2022-01-14 24.27 24.82 24.10 24.53 21.6M
2022-01-13 24.66 24.78 24.08 24.23 19.2M
2022-01-12 24.43 24.79 24.32 24.71 17.7M
2022-01-11 24.77 24.84 24.40 24.61 17.7M
2022-01-10 24.57 25.13 24.52 24.66 18.6M
2022-01-07 24.73 25.22 24.69 24.71 18.8M
2022-01-06 24.82 25.01 24.50 24.75 25.7M
2022-01-05 25.46 25.62 24.70 24.77 26.0M
2022-01-04 25.75 26.07 25.17 25.42 32.4M