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
2022-12-30 38.05 38.54 37.93 38.09 0.2M
2022-12-29 39.20 39.20 38.05 38.05 0.2M
2022-12-28 39.09 39.33 38.43 38.51 0.2M
2022-12-27 39.67 39.67 38.87 39.39 0.2M
2022-12-26 38.00 39.52 38.00 39.13 0.2M
2022-12-23 38.66 38.66 37.87 38.27 0.2M
2022-12-22 39.24 39.31 38.13 38.27 0.3M
2022-12-21 39.61 40.17 38.76 39.24 0.2M
2022-12-20 39.47 40.12 39.07 39.85 0.2M
2022-12-19 40.92 41.29 39.27 39.60 0.3M
2022-12-16 41.07 41.41 40.06 40.25 0.3M
2022-12-15 40.85 41.69 40.67 41.41 0.3M
2022-12-14 41.45 41.91 41.01 41.01 0.2M
2022-12-13 41.57 42.29 41.00 41.02 0.2M
2022-12-12 41.67 42.40 41.33 42.12 0.3M
2022-12-09 42.25 42.49 41.62 41.67 0.3M
2022-12-08 42.39 42.85 42.25 42.27 0.3M
2022-12-07 42.91 42.91 42.35 42.51 0.3M
2022-12-06 42.73 43.29 42.67 42.67 0.3M
2022-12-05 42.86 43.19 42.54 42.88 0.4M
2022-12-02 42.37 43.22 42.20 42.86 0.4M
2022-12-01 42.99 43.07 42.27 42.46 0.5M
2022-11-30 42.57 42.91 42.33 42.49 0.3M
2022-11-29 42.65 42.90 41.87 42.71 0.4M
2022-11-28 42.41 42.99 42.20 42.25 0.4M
2022-11-25 43.33 43.79 42.53 42.61 0.6M
2022-11-24 44.02 44.77 42.73 43.14 0.8M
2022-11-23 44.79 45.25 43.35 43.84 0.6M
2022-11-22 45.69 46.09 44.72 44.79 0.5M
2022-11-21 46.03 46.52 45.25 45.39 0.6M
2022-11-18 45.55 46.99 45.03 46.03 0.8M
2022-11-17 44.99 45.63 44.35 45.55 0.5M
2022-11-16 44.73 45.87 44.51 44.87 0.6M
2022-11-15 43.25 44.80 43.23 44.63 0.7M
2022-11-14 44.68 44.83 43.02 43.25 0.8M
2022-11-11 45.00 45.47 44.33 44.89 0.6M
2022-11-10 44.80 45.13 43.87 44.57 0.5M
2022-11-09 44.95 45.32 44.68 44.97 0.3M
2022-11-08 45.05 45.67 44.79 44.95 0.3M
2022-11-07 45.06 45.47 44.50 45.19 0.6M
2022-11-04 45.15 45.51 44.60 45.07 0.6M
2022-11-03 44.53 45.41 44.53 45.14 0.6M
2022-11-02 42.83 45.33 42.67 45.14 1.0M
2022-11-01 42.27 42.75 41.91 42.70 0.6M
2022-10-31 40.13 42.60 39.45 42.49 0.9M
2022-10-28 40.69 41.99 39.77 40.07 0.7M
2022-10-27 40.33 41.59 40.22 40.83 0.9M
2022-10-26 38.93 40.09 38.60 39.80 0.4M
2022-10-25 38.67 39.32 38.33 38.69 0.2M
2022-10-24 39.12 39.80 39.00 39.09 0.3M
2022-10-21 38.35 39.25 38.00 39.11 0.3M
2022-10-20 38.47 39.46 38.04 38.69 0.3M
2022-10-19 38.93 39.20 38.57 38.79 0.2M
2022-10-18 39.14 39.19 38.52 38.94 0.3M
2022-10-17 38.00 38.97 37.67 38.87 0.3M
2022-10-14 37.07 38.51 37.06 38.43 0.3M
2022-10-13 36.45 37.26 36.45 37.01 0.2M
2022-10-12 35.73 36.72 35.47 36.67 0.2M
2022-10-11 35.43 36.15 35.29 35.93 0.1M
2022-10-10 36.53 36.63 35.39 35.67 0.2M
2022-09-30 38.11 38.11 36.35 36.36 0.3M
2022-09-29 38.29 39.29 38.07 38.10 0.2M
2022-09-28 39.98 39.98 38.19 38.20 0.4M
2022-09-27 38.46 39.07 38.46 38.78 0.3M
2022-09-26 39.45 39.45 38.25 38.26 0.2M
2022-09-23 40.00 40.00 38.67 39.47 0.3M
2022-09-22 40.15 40.77 39.73 39.89 0.3M
2022-09-21 39.67 40.21 38.83 40.07 0.3M
2022-09-20 39.77 40.27 39.34 39.71 0.3M
2022-09-19 40.20 40.67 39.33 39.57 0.3M
2022-09-16 41.11 41.56 40.40 40.40 0.3M
2022-09-15 43.85 43.85 40.73 41.10 0.7M
2022-09-14 42.80 43.77 42.55 43.50 0.4M
2022-09-13 43.72 44.46 43.37 43.39 0.3M
2022-09-09 44.53 44.53 43.67 43.76 0.3M
2022-09-08 46.05 46.33 44.35 44.41 0.4M
2022-09-07 45.59 46.75 45.27 46.14 0.6M
2022-09-06 45.45 45.87 44.92 45.70 0.5M
2022-09-05 44.71 45.61 43.39 45.61 0.7M
2022-09-02 43.33 44.98 42.79 44.80 0.7M
2022-09-01 42.90 43.70 42.53 43.33 0.5M
2022-08-31 44.41 44.48 42.83 42.90 0.4M
2022-08-30 44.16 44.81 43.53 44.40 0.3M
2022-08-29 43.27 44.67 43.11 44.33 0.5M
2022-08-26 44.89 45.44 44.00 44.19 0.4M
2022-08-25 45.99 46.47 44.13 44.70 0.9M
2022-08-24 48.60 49.42 45.67 45.93 1.4M
2022-08-23 48.65 49.51 48.41 48.88 0.7M
2022-08-22 49.18 50.19 48.59 48.64 0.9M
2022-08-19 51.81 52.51 49.37 49.38 1.5M
2022-08-18 52.99 53.46 51.72 52.21 1.7M
2022-08-17 50.97 54.33 49.87 53.64 2.7M
2022-08-16 50.21 52.05 49.73 51.19 1.1M
2022-08-15 50.11 50.74 48.69 49.92 1.1M
2022-08-12 52.67 52.67 50.09 50.11 1.6M
2022-08-11 51.89 53.17 50.67 52.67 1.8M
2022-08-10 51.33 53.33 50.89 51.80 1.9M
2022-08-09 48.84 53.65 48.83 52.39 3.3M
2022-08-08 46.47 47.75 45.15 47.57 1.4M
2022-08-05 44.02 46.54 43.88 46.47 1.7M
2022-08-04 43.94 45.10 43.43 44.40 1.0M
2022-08-03 45.00 45.95 43.18 43.43 1.6M
2022-08-02 46.45 46.45 44.47 44.84 1.7M
2022-08-01 45.94 48.97 45.93 46.67 2.9M
2022-07-29 44.92 47.25 43.53 46.61 3.8M
2022-07-28 43.33 43.77 42.67 43.43 1.5M
2022-07-27 44.25 45.27 43.00 43.27 2.6M
2022-07-26 39.10 45.91 38.41 44.41 3.9M
2022-07-25 39.60 39.99 38.89 39.11 0.3M
2022-07-22 39.91 40.10 39.23 39.50 0.3M
2022-07-21 39.86 40.23 39.81 39.85 0.3M
2022-07-20 39.94 40.29 39.76 39.93 0.3M
2022-07-19 39.68 40.11 39.31 39.99 0.6M
2022-07-18 38.85 40.49 38.85 39.77 0.8M
2022-07-15 37.93 39.19 37.40 38.83 0.7M
2022-07-14 37.23 38.18 37.23 37.97 0.3M
2022-07-13 37.51 37.53 37.00 37.23 0.2M
2022-07-12 38.13 38.33 37.13 37.14 0.4M
2022-07-11 39.07 39.07 38.05 38.17 0.5M
2022-07-08 38.76 39.45 38.00 39.17 0.5M
2022-07-07 38.65 39.20 38.58 38.79 0.3M
2022-07-06 39.00 39.65 38.67 38.88 0.5M
2022-07-05 39.60 40.03 38.72 39.19 0.6M
2022-07-04 39.89 39.90 38.86 39.60 0.5M
2022-07-01 40.21 40.79 39.87 39.88 0.4M
2022-06-30 40.07 40.79 40.01 40.37 0.5M
2022-06-29 40.99 41.16 40.13 40.18 0.7M
2022-06-28 40.87 40.87 40.07 40.53 0.7M
2022-06-27 39.59 40.90 39.27 40.74 0.9M
2022-06-24 38.53 39.51 38.53 39.45 0.7M
2022-06-23 38.01 38.73 37.93 38.63 0.4M
2022-06-22 38.87 38.87 38.00 38.01 0.5M
2022-06-21 39.25 39.45 38.43 38.87 0.5M
2022-06-20 39.65 40.00 38.81 39.25 0.6M
2022-06-17 38.25 39.60 38.13 39.53 0.9M
2022-06-16 38.11 38.84 37.93 38.35 0.5M
2022-06-15 37.85 38.66 37.47 38.12 0.5M
2022-06-14 38.01 38.29 36.85 37.85 0.6M
2022-06-13 37.99 38.78 37.51 38.54 0.6M
2022-06-10 38.00 39.66 37.87 38.71 0.8M
2022-06-09 38.25 38.29 37.41 37.57 0.4M
2022-06-08 38.77 39.20 37.87 38.60 0.4M
2022-06-07 39.07 39.45 38.51 38.80 0.5M
2022-06-06 38.67 39.42 38.67 39.35 0.8M
2022-06-02 37.47 38.72 37.04 38.53 0.8M
2022-06-01 36.79 37.82 36.33 37.48 0.7M
2022-05-31 36.02 36.91 35.20 36.79 0.6M
2022-05-30 36.04 36.36 35.71 36.01 0.2M
2022-05-27 36.48 36.85 35.80 36.04 0.3M
2022-05-26 36.01 36.39 35.21 36.22 0.4M
2022-05-25 35.55 36.17 35.55 36.17 0.3M
2022-05-24 37.71 37.97 35.55 35.55 0.5M
2022-05-23 37.27 37.83 36.93 37.71 0.4M
2022-05-20 37.32 37.43 36.82 37.21 0.3M
2022-05-19 36.51 37.07 36.26 37.06 0.3M
2022-05-18 36.51 37.17 36.37 36.87 0.4M
2022-05-17 36.97 37.03 35.87 36.52 0.3M
2022-05-16 36.68 37.44 36.43 36.69 0.3M
2022-05-13 36.88 37.13 36.35 36.63 0.5M
2022-05-12 36.00 37.47 36.00 36.88 0.6M
2022-05-11 36.00 36.99 35.65 36.25 0.6M
2022-05-10 35.31 36.08 34.93 36.00 0.4M
2022-05-09 34.71 35.53 34.51 35.35 0.3M
2022-05-06 34.19 35.49 33.70 34.91 0.4M
2022-05-05 34.25 35.51 34.06 34.93 0.4M
2022-04-29 32.73 34.47 32.73 34.31 0.5M
2022-04-28 33.33 33.61 32.32 32.59 0.4M
2022-04-27 32.00 33.89 31.43 33.71 0.6M
2022-04-26 34.35 35.31 32.67 32.69 0.6M
2022-04-25 35.41 36.33 34.67 34.79 1.1M
2022-04-22 38.45 39.65 38.45 39.50 0.5M
2022-04-21 39.72 40.44 38.35 38.40 0.4M
2022-04-20 39.34 40.16 39.27 39.72 0.4M
2022-04-19 38.67 39.72 38.67 39.33 0.3M
2022-04-18 37.93 38.96 37.50 38.88 0.3M
2022-04-15 39.33 39.33 38.07 38.07 0.5M
2022-04-14 39.99 40.00 39.33 39.47 0.3M
2022-04-13 40.10 40.11 39.29 39.30 0.3M
2022-04-12 39.79 40.56 39.69 40.47 0.3M
2022-04-11 42.34 42.37 39.80 39.93 0.5M
2022-04-08 43.69 43.97 42.00 42.34 0.4M
2022-04-07 43.40 43.99 43.19 43.79 0.5M
2022-04-06 43.47 43.87 43.08 43.47 0.3M
2022-04-01 43.90 43.90 42.93 43.35 0.5M
2022-03-31 41.68 44.44 41.51 43.93 1.1M
2022-03-30 41.65 41.96 41.25 41.94 0.3M
2022-03-29 42.12 42.35 41.01 41.23 0.3M
2022-03-28 42.51 42.67 41.49 41.99 0.3M
2022-03-25 42.85 43.66 42.83 42.87 0.3M
2022-03-24 43.33 43.33 42.68 42.83 0.3M
2022-03-23 43.57 43.87 43.34 43.58 0.3M
2022-03-22 43.70 43.99 42.93 43.57 0.3M
2022-03-21 43.65 44.21 43.34 43.84 0.5M
2022-03-18 43.17 44.27 43.17 43.77 0.5M
2022-03-17 63.98 65.99 63.90 65.23 0.3M
2022-03-16 63.00 63.98 61.50 63.73 0.3M
2022-03-15 65.95 66.00 62.50 62.50 0.4M
2022-03-14 68.55 68.55 66.61 66.61 0.3M
2022-03-11 68.00 68.80 66.31 68.62 0.3M
2022-03-10 68.18 69.66 68.11 68.47 0.2M
2022-03-09 69.60 70.39 65.07 67.62 0.3M
2022-03-08 71.88 72.40 69.60 69.60 0.3M
2022-03-07 74.26 74.31 71.85 71.95 0.3M
2022-03-04 74.88 75.14 74.13 74.26 0.3M
2022-03-03 75.25 75.38 74.83 74.94 0.2M
2022-03-02 74.98 75.36 74.68 75.21 0.1M
2022-03-01 75.05 75.43 74.88 75.22 0.2M
2022-02-28 75.78 76.21 74.30 75.05 0.2M
2022-02-25 75.38 76.48 75.28 75.72 0.3M
2022-02-24 76.42 77.38 74.50 74.97 0.4M
2022-02-23 75.15 76.99 75.15 76.92 0.3M
2022-02-22 75.88 75.88 74.68 75.31 0.2M
2022-02-21 76.00 76.48 75.71 76.23 0.2M
2022-02-18 76.36 76.36 75.62 76.17 0.2M
2022-02-17 75.23 76.40 75.23 76.36 0.3M
2022-02-16 74.98 75.97 74.98 75.87 0.2M
2022-02-15 75.09 75.09 74.14 74.94 0.1M
2022-02-14 74.51 75.12 74.37 74.58 0.1M
2022-02-11 76.00 76.19 74.36 74.51 0.2M
2022-02-10 77.45 77.48 75.90 76.26 0.2M
2022-02-09 77.08 77.50 76.63 77.27 0.2M
2022-02-08 75.80 77.10 75.50 77.08 0.2M
2022-02-07 75.95 76.50 75.75 76.11 0.2M
2022-01-28 74.49 75.96 73.88 74.94 0.3M
2022-01-27 76.36 76.50 73.96 73.96 0.3M
2022-01-26 75.62 76.69 75.62 76.07 0.2M
2022-01-25 78.31 78.88 75.75 75.76 0.4M
2022-01-24 78.00 79.18 78.00 78.50 0.2M
2022-01-21 80.00 80.49 78.08 78.52 0.5M
2022-01-20 82.50 82.75 80.00 80.08 0.6M
2022-01-19 82.26 83.16 81.91 82.45 0.3M
2022-01-18 83.91 84.25 82.51 82.56 0.5M
2022-01-17 81.86 84.59 81.77 84.38 0.7M
2022-01-14 82.28 82.98 81.80 82.18 0.4M
2022-01-13 82.98 83.50 82.03 82.21 0.4M
2022-01-12 82.91 83.35 82.80 83.31 0.4M
2022-01-11 82.57 83.09 82.54 82.87 0.3M
2022-01-10 81.77 82.58 81.30 82.49 0.3M
2022-01-07 82.80 82.98 81.80 81.80 0.4M
2022-01-06 81.98 82.90 81.77 82.80 0.3M
2022-01-05 84.26 84.48 81.76 82.03 0.6M
2022-01-04 83.55 84.30 83.37 84.05 0.4M