鸿富瀚

301086
🏛️ 中国 →
78.49
最后更新: 2025-09-26
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 84.31 84.64 82.22 82.22 860.6K
09:35 82.25 82.60 81.21 81.61 580.1K
09:40 81.56 81.56 80.53 80.78 427.3K
09:45 80.60 81.64 80.05 81.30 369.0K
09:50 81.11 81.30 80.01 80.01 231.9K
09:55 80.00 80.44 80.00 80.44 129.3K
10:00 80.44 80.44 79.02 79.80 350.2K
10:05 79.60 79.98 79.50 79.98 83.8K
10:10 80.00 80.39 79.67 80.20 120.5K
10:15 80.00 80.25 79.70 79.85 81.4K
10:20 79.84 79.99 79.41 79.99 99.2K
10:25 80.00 80.20 79.43 79.53 44.5K
10:30 79.58 79.77 79.38 79.38 72.9K
10:35 79.37 79.37 78.36 78.89 197.1K
10:40 78.89 79.10 78.36 79.06 77.9K
10:45 79.10 79.80 79.01 79.40 50.4K
10:50 79.40 80.17 79.40 79.89 68.7K
10:55 79.90 80.48 79.68 80.26 71.1K
11:00 80.26 80.39 80.00 80.00 46.2K
11:05 80.00 80.20 79.89 80.20 34.2K
11:10 79.97 80.20 79.60 79.64 28.9K
11:15 79.62 79.88 79.61 79.71 22.9K
11:20 79.71 79.71 79.01 79.06 63.5K
11:25 79.08 79.43 79.08 79.33 40.1K
11:30 79.15 79.15 79.15 79.15 0.6K
13:00 79.15 79.75 79.15 79.24 41.3K
13:05 79.23 79.55 79.19 79.26 57.8K
13:10 79.21 79.45 79.21 79.27 12.6K
13:15 79.27 79.79 79.25 79.65 36.8K
13:20 79.63 79.70 79.36 79.36 29.0K
13:25 79.30 79.36 79.27 79.28 26.0K
13:30 79.26 79.30 78.75 78.75 82.4K
13:35 78.72 78.75 78.58 78.64 35.8K
13:40 78.65 78.89 78.64 78.89 42.2K
13:45 78.91 79.40 78.76 79.33 33.4K
13:50 79.19 79.31 78.84 78.88 57.7K
13:55 78.87 78.90 78.81 78.82 76.0K
14:00 78.81 79.64 78.81 79.02 44.7K
14:05 79.04 79.48 79.04 79.11 45.4K
14:10 79.10 79.10 78.71 78.76 54.9K
14:15 78.76 78.87 78.76 78.80 33.2K
14:20 78.77 78.80 78.70 78.77 57.2K
14:25 78.71 78.78 78.62 78.62 59.1K
14:30 78.63 78.73 78.38 78.38 93.4K
14:35 78.38 78.72 78.23 78.29 119.4K
14:40 78.31 78.63 78.20 78.52 92.4K
14:45 78.53 78.74 78.36 78.40 65.3K
14:50 78.41 79.00 78.24 78.26 169.2K
14:55 78.26 78.53 78.24 78.24 80.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 84.68 85.00 78.20 78.49 5.7M
2025-09-25 78.18 90.42 77.03 85.09 9.4M
2025-09-24 81.00 81.50 76.00 78.97 6.2M
2025-09-23 86.22 87.22 79.53 81.59 10.5M
2025-09-22 66.90 79.30 66.52 79.30 5.6M
2025-09-19 68.38 68.83 65.39 66.08 2.8M
2025-09-18 69.00 71.50 68.30 69.46 4.0M
2025-09-17 64.00 73.33 64.00 70.58 6.2M
2025-09-16 63.60 65.80 63.00 64.20 2.3M
2025-09-15 64.00 64.80 62.70 63.95 2.0M
2025-09-12 65.03 66.35 63.25 65.02 2.6M
2025-09-11 63.50 68.75 63.50 65.75 3.8M
2025-09-10 60.30 62.30 60.30 61.38 1.3M
2025-09-09 62.02 62.09 59.81 60.31 2.1M
2025-09-08 63.98 65.09 61.70 62.09 2.6M
2025-09-05 63.01 65.60 62.01 64.70 2.2M
2025-09-04 64.05 65.64 61.12 62.41 2.3M
2025-09-03 61.80 66.02 61.80 64.49 3.7M
2025-09-02 65.40 66.12 61.00 61.46 3.3M
2025-09-01 63.51 66.90 63.51 66.07 3.8M
2025-08-29 63.90 65.40 63.01 63.50 2.2M
2025-08-28 64.27 65.60 62.39 64.94 3.4M
2025-08-27 66.10 69.60 65.00 65.00 3.8M
2025-08-26 67.13 67.13 65.00 65.85 2.5M
2025-08-25 66.51 68.50 64.33 67.80 3.3M
2025-08-22 66.29 68.88 65.52 65.69 3.1M
2025-08-21 71.72 71.72 66.39 66.79 5.1M
2025-08-20 67.10 73.80 65.50 72.44 5.8M
2025-08-19 64.51 72.50 63.80 68.60 7.8M
2025-08-18 57.71 67.49 57.48 67.00 8.6M
2025-08-15 55.48 57.29 55.18 56.69 3.4M
2025-08-14 57.89 58.75 54.73 55.39 5.1M
2025-08-13 58.00 59.90 57.58 57.72 5.9M
2025-08-12 57.00 60.10 55.10 59.42 6.1M
2025-08-11 53.39 55.80 52.88 55.71 4.1M
2025-08-08 53.40 54.80 52.00 53.70 3.4M
2025-08-07 52.00 55.46 51.88 54.26 5.3M
2025-08-06 51.00 55.47 50.59 52.39 5.2M
2025-08-05 48.17 50.50 47.89 49.97 2.5M
2025-08-04 46.68 47.98 46.56 47.96 1.0M
2025-08-01 47.07 47.46 46.71 47.00 0.7M
2025-07-31 47.25 48.16 46.64 46.94 1.3M
2025-07-30 47.40 47.76 46.98 47.26 1.1M
2025-07-29 47.07 47.45 46.65 47.40 1.0M
2025-07-28 46.87 47.17 46.38 47.06 0.9M
2025-07-25 45.91 47.03 45.66 46.59 1.0M
2025-07-24 45.66 46.11 45.58 45.76 0.6M
2025-07-23 46.03 47.00 45.52 45.65 0.8M
2025-07-22 46.51 46.76 45.81 46.04 1.0M
2025-07-21 46.70 46.70 45.63 46.48 1.1M
2025-07-18 47.21 47.51 46.69 47.20 0.7M
2025-07-17 46.28 47.50 45.98 47.20 1.1M
2025-07-16 46.31 46.74 45.98 46.20 0.6M
2025-07-15 47.23 47.25 45.66 46.30 1.1M
2025-07-14 45.61 47.52 45.46 46.87 1.6M
2025-07-11 45.55 45.94 45.18 45.60 0.7M
2025-07-10 45.79 46.27 45.09 45.57 0.8M
2025-07-09 45.69 46.20 45.50 45.79 0.7M
2025-07-08 44.72 45.77 44.33 45.65 1.0M
2025-07-07 44.33 44.85 44.13 44.74 0.5M
2025-07-04 45.39 45.39 44.60 44.66 0.7M
2025-07-03 44.67 45.45 44.65 45.39 0.8M
2025-07-02 45.04 45.05 44.14 44.69 0.7M
2025-07-01 45.28 45.46 44.56 45.01 0.7M
2025-06-30 45.03 45.29 44.83 45.28 0.7M
2025-06-27 44.60 45.00 44.27 44.79 0.9M
2025-06-26 45.32 45.59 45.03 45.23 0.8M
2025-06-25 45.17 45.43 44.75 45.42 0.9M
2025-06-24 44.43 45.18 44.38 45.18 0.8M
2025-06-23 43.21 44.78 42.93 44.43 1.0M
2025-06-20 43.65 44.14 43.20 43.20 0.7M
2025-06-19 43.98 44.66 43.22 43.30 0.8M
2025-06-18 43.55 44.15 43.22 44.15 0.7M
2025-06-17 43.75 44.09 43.36 43.53 0.5M
2025-06-16 42.91 43.96 42.75 43.72 0.6M
2025-06-13 44.24 44.66 42.90 43.10 0.8M
2025-06-12 44.07 44.50 44.00 44.38 0.7M
2025-06-11 43.96 45.20 43.80 44.36 0.8M
2025-06-10 44.48 44.50 43.48 43.80 0.7M
2025-06-09 43.95 44.47 43.80 44.47 0.6M
2025-06-06 43.98 44.15 43.58 43.86 0.6M
2025-06-05 43.37 44.16 42.89 44.05 0.8M
2025-06-04 43.18 43.93 42.95 43.45 0.5M
2025-06-03 42.98 43.19 42.54 42.95 0.4M
2025-05-30 43.50 43.88 42.88 42.99 0.6M
2025-05-29 43.00 43.94 43.00 43.87 1.0M
2025-05-28 42.53 43.60 42.53 42.76 0.5M
2025-05-27 43.20 43.20 42.46 42.55 0.6M
2025-05-26 42.70 43.85 42.50 43.22 0.9M
2025-05-23 43.81 44.30 42.68 42.80 1.4M
2025-05-22 45.19 45.88 43.90 43.91 1.6M
2025-05-21 46.65 46.98 44.95 45.20 2.4M
2025-05-20 43.34 46.45 43.33 46.44 3.1M
2025-05-19 43.25 43.32 42.58 43.14 0.5M
2025-05-16 42.97 43.70 42.76 43.35 0.6M
2025-05-15 43.58 43.60 42.74 42.97 0.7M
2025-05-14 44.10 44.42 43.27 43.55 0.8M
2025-05-13 45.11 45.32 44.10 44.12 0.9M
2025-05-12 44.04 44.48 43.69 44.44 0.7M
2025-05-09 44.50 44.50 43.44 43.58 0.8M
2025-05-08 43.20 44.53 43.11 44.52 0.9M
2025-05-07 43.30 44.00 42.98 43.34 0.9M
2025-05-06 42.17 43.07 42.17 42.98 1.0M
2025-04-30 40.98 42.12 40.63 41.89 1.3M
2025-04-29 42.90 42.90 40.33 40.49 2.0M
2025-04-28 43.34 44.18 43.05 43.93 0.7M
2025-04-25 43.34 44.17 43.20 43.92 0.7M
2025-04-24 43.33 44.22 42.94 43.34 0.8M
2025-04-23 43.33 44.03 43.06 43.61 0.9M
2025-04-22 42.31 43.63 42.18 43.48 1.3M
2025-04-21 41.80 42.18 41.14 42.18 0.6M
2025-04-18 41.38 41.95 41.13 41.71 0.5M
2025-04-17 40.69 41.86 40.69 41.49 0.5M
2025-04-16 41.70 42.08 40.45 41.10 0.6M
2025-04-15 41.70 42.44 41.38 42.03 0.6M
2025-04-14 42.77 43.40 41.90 42.03 0.9M
2025-04-11 41.00 41.87 40.38 41.27 0.9M
2025-04-10 41.39 42.03 40.59 40.98 1.2M
2025-04-09 37.55 39.67 34.50 39.48 1.5M
2025-04-08 37.61 39.63 37.52 38.35 1.3M
2025-04-07 43.51 44.71 37.21 37.22 1.9M
2025-04-03 47.15 47.97 46.13 46.51 0.9M
2025-04-02 47.70 48.46 47.70 47.83 0.7M
2025-04-01 47.55 48.18 47.55 47.70 0.8M
2025-03-31 47.72 48.48 46.61 47.52 1.2M
2025-03-28 48.90 49.55 48.35 48.42 0.8M
2025-03-27 48.88 49.58 48.05 49.16 1.1M
2025-03-26 48.88 49.63 48.86 49.10 0.9M
2025-03-25 49.63 49.90 48.40 48.95 1.4M
2025-03-24 51.05 51.65 48.28 49.60 2.2M
2025-03-21 52.48 52.63 50.89 51.05 2.2M
2025-03-20 53.03 53.87 52.25 52.65 3.4M
2025-03-19 55.66 55.88 53.03 53.46 5.5M
2025-03-18 49.90 59.70 49.64 57.18 7.2M
2025-03-17 49.52 50.18 49.21 49.85 0.7M
2025-03-14 48.41 49.59 48.01 49.50 0.9M
2025-03-13 49.30 49.62 47.90 48.41 0.9M
2025-03-12 50.00 50.40 49.31 49.36 0.8M
2025-03-11 49.74 50.22 49.37 49.96 0.7M
2025-03-10 49.69 50.40 49.37 50.14 0.6M
2025-03-07 50.76 50.79 49.40 49.76 1.0M
2025-03-06 49.68 50.87 49.68 50.52 0.8M
2025-03-05 49.78 49.89 48.76 49.88 0.7M
2025-03-04 48.50 49.68 47.70 49.68 0.7M
2025-03-03 48.96 49.93 48.41 48.69 1.0M
2025-02-28 51.16 51.50 48.70 48.83 1.5M
2025-02-27 52.38 52.53 50.40 51.51 2.0M
2025-02-26 51.99 52.66 51.51 52.39 1.5M
2025-02-25 51.76 52.43 51.24 51.92 1.3M
2025-02-24 52.23 53.28 51.35 52.23 1.9M
2025-02-21 51.88 52.95 50.90 52.80 2.2M
2025-02-20 50.68 51.97 50.32 51.88 2.2M
2025-02-19 50.11 51.00 49.97 51.00 1.4M
2025-02-18 52.00 52.55 49.70 49.94 1.8M
2025-02-17 51.30 52.88 51.25 52.19 2.3M
2025-02-14 49.58 53.86 49.58 52.07 3.2M
2025-02-13 51.20 51.20 49.82 49.95 1.2M
2025-02-12 50.56 51.45 50.56 51.23 1.0M
2025-02-11 51.08 51.27 50.55 50.85 1.0M
2025-02-10 51.19 51.29 50.38 51.06 1.1M
2025-02-07 51.09 51.95 50.33 50.86 1.7M
2025-02-06 49.67 51.22 49.33 51.09 1.4M
2025-02-05 49.15 50.45 49.15 49.82 1.0M
2025-01-27 50.49 50.82 49.01 49.01 1.0M
2025-01-24 49.30 50.59 48.81 50.52 1.3M
2025-01-23 50.77 51.10 49.33 49.35 1.3M
2025-01-22 50.09 51.37 49.97 50.19 1.5M
2025-01-21 49.50 50.30 49.50 50.04 1.2M
2025-01-20 49.58 49.71 48.90 49.33 1.0M
2025-01-17 48.50 49.35 48.00 48.92 1.0M
2025-01-16 49.59 49.85 47.80 48.60 1.1M
2025-01-15 50.40 50.40 48.20 48.41 1.6M
2025-01-14 46.74 48.90 46.60 48.88 1.2M
2025-01-13 45.23 46.76 44.20 46.65 1.1M
2025-01-10 48.11 48.88 46.15 46.20 1.4M
2025-01-09 47.32 49.48 47.08 48.09 1.4M
2025-01-08 48.29 48.50 45.88 47.80 1.4M
2025-01-07 46.35 48.47 46.34 48.46 1.5M
2025-01-06 46.06 47.19 44.19 46.35 1.2M
2025-01-03 48.50 49.00 46.00 46.05 1.8M
2025-01-02 50.51 51.48 47.94 48.33 1.9M