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
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 83.19 84.01 83.18 83.55 0.4M
2021-12-30 82.70 84.00 82.70 83.49 0.4M
2021-12-29 82.87 83.50 82.44 82.92 0.3M
2021-12-28 82.28 83.10 82.27 82.86 0.3M
2021-12-27 81.73 82.22 81.00 81.82 0.3M
2021-12-24 84.39 84.39 81.63 81.68 0.8M
2021-12-23 85.43 85.47 84.14 84.40 0.5M
2021-12-22 84.30 85.49 84.28 85.40 0.4M
2021-12-21 83.45 84.99 83.45 84.79 0.4M
2021-12-20 85.85 85.85 83.00 83.45 0.8M
2021-12-17 89.15 89.19 85.95 85.96 0.9M
2021-12-16 87.03 89.00 86.61 88.93 1.0M
2021-12-15 87.10 87.48 86.32 87.01 0.6M
2021-12-14 86.01 87.45 85.88 87.13 0.6M
2021-12-13 86.16 86.65 85.05 86.34 0.6M
2021-12-10 85.19 86.55 84.66 86.01 0.6M
2021-12-09 85.30 86.21 84.51 85.60 0.6M
2021-12-08 84.38 85.75 84.38 85.16 0.4M
2021-12-07 86.38 86.42 83.91 84.37 0.7M
2021-12-06 89.44 90.42 85.50 85.52 1.1M
2021-12-03 88.88 89.30 88.10 89.00 0.7M
2021-12-02 93.47 93.50 88.55 88.58 1.7M
2021-12-01 90.84 94.68 90.02 93.50 1.8M
2021-11-30 92.18 92.89 89.87 90.66 1.1M
2021-11-29 90.09 92.96 90.04 92.09 0.9M
2021-11-26 92.02 92.98 89.60 91.62 1.3M
2021-11-25 92.02 94.13 92.02 92.46 1.2M
2021-11-24 92.53 94.24 91.21 92.83 1.5M
2021-11-23 90.00 93.29 88.70 92.58 1.6M
2021-11-22 88.36 90.68 88.15 90.02 1.0M
2021-11-19 87.62 88.98 87.35 88.35 0.9M
2021-11-18 91.32 91.38 87.58 87.96 1.4M
2021-11-17 90.40 92.37 90.40 91.48 1.2M
2021-11-16 97.00 98.88 90.52 90.52 2.5M
2021-11-15 93.60 98.20 92.58 98.15 3.0M
2021-11-12 88.10 96.49 87.50 94.05 2.8M
2021-11-11 86.50 91.26 85.80 88.78 2.1M
2021-11-10 85.07 86.90 84.75 86.83 1.4M
2021-11-09 82.33 86.98 81.90 86.28 1.9M
2021-11-08 84.16 84.17 81.40 82.25 1.2M
2021-11-05 82.17 84.96 82.00 84.16 1.5M
2021-11-04 81.79 84.60 81.31 83.04 1.5M
2021-11-03 80.18 81.99 79.56 81.79 1.0M
2021-11-02 82.30 83.79 79.91 79.99 1.5M
2021-11-01 80.20 83.60 79.90 83.01 1.6M
2021-10-29 80.08 81.64 79.91 80.01 1.3M
2021-10-28 83.91 84.80 79.59 79.91 2.0M
2021-10-27 89.04 89.78 83.80 83.88 2.6M
2021-10-26 89.41 91.90 88.00 89.88 2.2M
2021-10-25 91.92 91.92 89.50 89.70 2.8M
2021-10-22 95.30 97.77 92.61 94.46 3.2M
2021-10-21 105.89 105.89 97.06 97.10 4.8M
2021-10-20 129.70 129.74 111.90 111.99 6.9M