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
2024-12-31 53.24 53.74 50.61 50.87 1.9M
2024-12-30 53.71 54.69 53.03 53.26 2.3M
2024-12-27 55.70 55.75 53.60 54.26 3.6M
2024-12-26 53.28 55.88 52.20 55.88 5.5M
2024-12-25 50.99 52.68 49.38 52.68 2.6M
2024-12-24 50.59 51.37 49.70 51.28 1.2M
2024-12-23 52.50 52.91 49.81 50.14 1.4M
2024-12-20 52.19 53.18 52.00 52.65 2.2M
2024-12-19 49.62 52.46 49.21 52.17 2.3M
2024-12-18 49.17 50.58 48.10 50.00 1.4M
2024-12-17 53.05 53.05 49.01 49.01 2.2M
2024-12-16 51.33 53.48 51.03 53.12 2.6M
2024-12-13 51.29 52.57 51.01 51.68 1.6M
2024-12-12 51.30 51.80 50.70 51.63 1.1M
2024-12-11 50.08 51.24 49.65 51.24 1.2M
2024-12-10 51.50 51.98 50.17 50.17 1.2M
2024-12-09 50.23 50.58 49.38 50.04 0.8M
2024-12-06 50.32 50.60 49.20 50.28 1.1M
2024-12-05 49.11 50.83 49.11 50.39 0.8M
2024-12-04 50.65 50.79 49.00 49.59 0.9M
2024-12-03 51.15 51.53 50.22 50.61 0.9M
2024-12-02 50.10 51.36 50.01 51.16 1.2M
2024-11-29 49.64 50.87 49.30 50.10 1.4M
2024-11-28 49.82 50.44 49.32 49.61 1.0M
2024-11-27 48.09 49.65 46.79 49.65 1.2M
2024-11-26 49.00 49.76 48.41 48.52 0.7M
2024-11-25 49.09 49.30 47.77 49.13 1.2M
2024-11-22 50.85 51.80 48.38 48.70 1.4M
2024-11-21 51.29 51.45 49.80 50.84 1.2M
2024-11-20 50.32 51.19 49.90 50.93 1.2M
2024-11-19 49.00 50.49 48.38 50.38 1.2M
2024-11-18 50.96 51.24 48.01 48.38 1.8M
2024-11-15 51.55 52.96 50.90 50.90 1.5M
2024-11-14 53.50 54.32 51.58 51.58 1.9M
2024-11-13 53.02 54.08 51.83 53.95 1.8M
2024-11-12 55.84 55.84 53.21 53.80 2.7M
2024-11-11 53.00 55.86 52.11 55.86 4.0M
2024-11-08 51.46 54.46 51.00 53.15 3.9M
2024-11-07 49.96 50.77 49.48 50.77 1.9M
2024-11-06 50.70 51.94 49.98 50.29 2.5M
2024-11-05 49.72 51.09 49.39 50.76 2.5M
2024-11-04 47.10 49.41 47.10 49.25 1.9M
2024-11-01 52.20 52.60 47.95 48.18 4.1M
2024-10-31 51.47 53.10 50.91 52.40 3.5M
2024-10-30 51.80 52.92 51.32 52.16 4.0M
2024-10-29 53.36 55.70 52.10 52.10 5.5M
2024-10-28 54.97 59.39 53.01 54.15 7.9M
2024-10-25 59.00 62.98 54.61 55.00 10.6M
2024-10-24 48.88 52.93 48.39 52.93 6.7M
2024-10-23 44.10 45.09 43.70 44.11 1.5M
2024-10-22 44.50 45.45 43.66 44.41 1.8M
2024-10-21 44.33 46.14 44.33 44.66 2.7M
2024-10-18 42.68 45.16 42.68 44.33 2.8M
2024-10-17 41.63 43.53 41.63 42.56 1.7M
2024-10-16 41.10 42.30 41.02 41.62 1.1M
2024-10-15 42.59 43.70 41.86 41.86 1.8M
2024-10-14 41.32 42.95 40.06 42.80 1.8M
2024-10-11 43.80 43.80 39.70 40.36 2.1M
2024-10-10 43.34 45.06 42.76 43.32 2.4M
2024-10-09 46.00 46.99 42.30 42.31 3.5M
2024-10-08 50.74 50.74 43.77 48.68 5.1M
2024-09-30 38.50 43.32 37.76 42.55 3.8M
2024-09-27 35.49 37.89 35.10 37.28 2.0M
2024-09-26 33.90 34.88 33.69 34.86 1.2M
2024-09-25 34.25 34.94 33.93 34.07 1.5M
2024-09-24 33.09 34.00 32.38 33.91 1.6M
2024-09-23 32.96 33.55 32.35 33.16 1.0M
2024-09-20 33.40 33.59 32.08 32.94 1.4M
2024-09-19 33.38 33.78 32.68 33.37 1.4M
2024-09-18 34.80 34.86 32.76 33.27 1.7M
2024-09-13 39.66 40.23 34.53 34.77 3.2M
2024-09-12 41.60 42.38 39.40 39.68 1.6M
2024-09-11 41.80 42.20 41.31 41.39 0.9M
2024-09-10 40.73 42.14 40.05 42.12 1.4M
2024-09-09 41.25 41.66 40.26 40.73 1.0M
2024-09-06 42.12 42.30 40.68 41.70 1.6M
2024-09-05 42.19 42.35 41.56 42.12 1.7M
2024-09-04 40.20 42.58 39.46 42.36 2.6M
2024-09-03 40.51 41.15 40.11 40.73 1.3M
2024-09-02 41.30 42.28 40.63 40.77 1.7M
2024-08-30 40.42 42.76 40.36 41.69 2.5M
2024-08-29 39.00 40.65 38.70 40.48 1.6M
2024-08-28 39.03 40.30 38.63 39.30 1.2M
2024-08-27 41.02 41.03 39.05 39.29 1.7M
2024-08-26 41.00 41.65 40.00 41.05 1.7M
2024-08-23 39.40 41.49 38.00 41.04 2.3M
2024-08-22 42.00 42.00 39.70 39.91 2.4M
2024-08-21 41.61 44.12 41.38 42.30 3.3M
2024-08-20 41.66 42.34 40.38 42.27 2.6M
2024-08-19 42.03 42.43 40.81 41.26 2.4M
2024-08-16 43.61 44.45 42.23 42.43 3.8M
2024-08-15 41.55 45.80 41.27 44.30 4.9M
2024-08-14 40.50 44.00 39.39 42.25 4.0M
2024-08-13 39.51 41.50 39.51 40.56 3.0M
2024-08-12 39.01 40.00 38.95 39.82 1.6M
2024-08-09 39.90 40.14 39.25 39.48 2.0M
2024-08-08 38.05 39.87 37.10 39.67 2.3M
2024-08-07 37.93 38.46 37.56 38.34 1.3M
2024-08-06 37.78 38.00 36.80 37.93 1.4M
2024-08-05 38.88 39.29 37.12 37.40 2.3M
2024-08-02 40.18 41.50 39.02 39.22 3.0M
2024-08-01 40.60 40.66 39.82 40.18 2.4M
2024-07-31 39.40 40.80 38.75 40.58 3.9M
2024-07-30 38.99 41.30 38.31 40.48 4.5M
2024-07-29 37.39 38.98 36.73 38.84 2.3M
2024-07-26 38.19 38.30 37.21 37.49 1.6M
2024-07-25 36.69 38.19 35.68 37.96 2.2M
2024-07-24 36.15 39.97 36.10 37.45 2.3M
2024-07-23 38.01 38.25 36.42 36.51 1.6M
2024-07-22 37.66 38.52 37.26 38.11 1.4M
2024-07-19 36.92 38.29 36.90 38.11 1.6M
2024-07-18 38.58 38.58 36.21 37.40 2.3M
2024-07-17 40.00 40.29 38.66 39.32 2.4M
2024-07-16 38.90 40.79 38.63 40.78 4.2M
2024-07-15 38.80 39.08 37.67 38.92 1.7M
2024-07-12 39.51 39.63 38.66 39.00 1.9M
2024-07-11 39.36 40.31 38.76 39.96 3.3M
2024-07-10 39.65 39.75 38.63 38.95 3.2M
2024-07-09 35.62 41.66 35.35 40.36 5.2M
2024-07-08 35.87 36.50 34.97 35.58 1.4M
2024-07-05 35.80 36.44 34.63 35.89 1.4M
2024-07-04 37.00 37.60 35.70 35.90 1.5M
2024-07-03 38.14 38.21 36.85 37.14 1.3M
2024-07-02 38.47 39.12 37.82 38.10 1.8M
2024-07-01 39.67 39.67 37.80 38.79 2.7M
2024-06-28 37.69 40.69 37.50 40.09 4.3M
2024-06-27 37.39 38.49 36.74 38.35 2.7M
2024-06-26 35.52 37.66 35.10 37.38 1.5M
2024-06-25 36.50 36.88 35.36 35.89 1.2M
2024-06-24 37.99 38.13 36.37 36.47 1.7M
2024-06-21 37.76 38.44 36.32 37.77 2.0M
2024-06-20 38.67 38.98 37.40 37.77 1.8M
2024-06-19 39.61 39.95 38.42 38.70 2.5M
2024-06-18 39.52 40.36 39.02 40.02 3.5M
2024-06-17 37.67 41.82 37.01 40.55 5.4M
2024-06-14 36.16 41.22 36.02 38.40 4.8M
2024-06-13 35.42 36.38 35.40 35.58 2.3M
2024-06-12 34.46 36.50 34.46 35.26 2.8M
2024-06-11 33.20 33.98 31.99 33.90 1.9M
2024-06-07 32.90 33.59 32.30 33.16 1.9M
2024-06-06 35.61 36.99 32.41 32.65 3.4M
2024-06-05 36.70 37.20 35.62 35.95 2.0M
2024-06-04 37.75 37.90 35.60 36.90 3.0M
2024-06-03 38.86 40.26 37.01 37.80 3.9M
2024-05-31 38.31 42.20 38.08 39.19 5.0M
2024-05-30 39.20 40.00 38.76 39.66 3.6M
2024-05-29 37.92 41.99 37.64 41.00 5.6M
2024-05-28 37.70 39.38 36.50 39.07 5.3M
2024-05-27 42.13 42.22 38.44 38.47 6.5M
2024-05-24 43.94 48.06 43.85 44.01 9.4M
2024-05-23 34.03 41.40 34.03 41.40 5.5M
2024-05-22 33.63 34.70 33.29 34.50 0.9M
2024-05-21 33.66 34.72 33.24 33.99 0.8M
2024-05-20 33.64 33.87 33.37 33.56 0.4M
2024-05-17 33.07 33.52 32.81 33.52 0.4M
2024-05-16 32.57 33.62 32.57 32.93 0.4M
2024-05-15 33.29 33.48 32.52 32.56 0.4M
2024-05-14 32.85 33.71 32.85 33.28 0.4M
2024-05-13 33.33 33.69 32.51 32.86 0.5M
2024-05-10 34.88 34.90 33.65 33.81 0.5M
2024-05-09 33.96 34.90 33.74 34.51 0.5M
2024-05-08 34.47 34.60 33.87 33.97 0.4M
2024-05-07 34.23 34.56 34.08 34.47 0.4M
2024-05-06 34.38 34.41 33.66 34.23 0.6M
2024-04-30 33.30 34.14 33.24 33.71 0.7M
2024-04-29 32.65 33.69 32.65 33.61 1.0M
2024-04-26 31.12 33.08 31.12 32.95 1.3M
2024-04-25 32.70 33.88 32.69 33.16 0.6M
2024-04-24 31.69 33.30 31.36 33.25 0.6M
2024-04-23 31.10 32.15 31.10 31.67 0.7M
2024-04-22 32.00 32.39 29.90 31.06 0.5M
2024-04-19 31.35 31.59 30.40 30.92 0.6M
2024-04-18 31.43 31.94 30.89 31.34 0.7M
2024-04-17 29.40 31.55 29.40 31.43 1.0M
2024-04-16 31.00 32.37 28.60 28.72 1.5M
2024-04-15 34.43 35.87 32.00 32.70 1.4M
2024-04-12 34.08 34.78 33.67 33.80 0.5M
2024-04-11 34.58 34.99 33.53 34.01 0.7M
2024-04-10 34.34 35.18 33.44 34.92 0.9M
2024-04-09 34.32 34.88 33.83 34.65 0.5M
2024-04-08 36.20 36.22 34.30 34.32 0.7M
2024-04-03 36.97 37.20 35.45 36.22 0.6M
2024-04-02 37.43 37.47 36.56 36.96 0.6M
2024-04-01 35.92 37.68 35.92 37.45 1.0M
2024-03-29 35.40 36.38 35.36 35.96 0.7M
2024-03-28 33.90 35.99 33.90 35.55 0.8M
2024-03-27 35.66 35.98 34.10 34.11 0.8M
2024-03-26 35.86 36.50 34.80 35.65 1.1M
2024-03-25 37.41 37.85 35.80 35.86 1.1M
2024-03-22 38.11 38.78 37.37 37.81 1.1M
2024-03-21 38.90 39.03 38.10 38.30 1.0M
2024-03-20 38.43 39.10 38.21 39.03 1.3M
2024-03-19 38.25 39.49 38.25 38.64 1.8M
2024-03-18 37.45 38.11 37.08 38.11 1.5M
2024-03-15 35.81 37.45 35.62 37.40 1.8M
2024-03-14 36.05 36.56 35.29 35.89 0.9M
2024-03-13 36.27 36.96 36.13 36.44 1.2M
2024-03-12 36.46 36.70 35.55 36.44 1.5M
2024-03-11 35.33 37.69 34.53 36.75 2.1M
2024-03-08 34.98 35.77 34.50 35.69 1.1M
2024-03-07 36.11 36.80 34.76 35.09 1.7M
2024-03-06 35.71 36.50 34.82 36.50 2.1M
2024-03-05 37.01 38.19 35.58 35.66 3.5M
2024-03-04 35.79 37.20 35.26 37.11 3.3M
2024-03-01 33.82 35.44 33.62 35.32 1.9M
2024-02-29 32.02 33.46 32.02 33.39 1.2M
2024-02-28 35.51 35.80 31.77 32.00 1.8M
2024-02-27 34.36 35.53 34.05 35.51 1.4M
2024-02-26 34.74 35.17 33.14 34.35 1.6M
2024-02-23 32.05 34.26 32.05 34.00 1.3M
2024-02-22 31.03 32.04 30.74 31.99 0.8M
2024-02-21 30.02 32.22 30.01 31.15 0.9M
2024-02-20 29.63 30.61 29.10 30.50 0.8M
2024-02-19 28.38 30.60 28.38 29.63 1.0M
2024-02-08 24.88 28.27 24.58 28.05 1.3M
2024-02-07 26.40 26.47 24.30 25.01 1.0M
2024-02-06 24.70 26.63 23.29 26.25 1.1M
2024-02-05 28.24 28.89 24.17 25.08 1.2M
2024-02-02 30.74 31.35 27.77 28.94 1.0M
2024-02-01 31.25 31.65 30.18 30.74 0.9M
2024-01-31 35.37 35.37 31.50 31.65 0.9M
2024-01-30 34.88 35.31 33.78 33.85 0.5M
2024-01-29 36.23 36.94 34.96 35.08 0.5M
2024-01-26 38.00 38.18 36.09 36.22 0.8M
2024-01-25 36.01 38.08 35.43 38.00 0.8M
2024-01-24 36.04 36.50 34.34 35.79 0.7M
2024-01-23 36.01 36.48 35.31 36.16 0.6M
2024-01-22 38.64 39.13 35.66 36.01 0.8M
2024-01-19 39.80 39.87 38.59 38.69 0.4M
2024-01-18 40.28 41.13 38.60 39.57 0.8M
2024-01-17 42.15 42.16 40.40 40.40 0.4M
2024-01-16 42.03 42.43 41.31 41.99 0.4M
2024-01-15 42.88 43.15 41.47 42.05 0.3M
2024-01-12 42.92 43.20 42.30 42.35 0.3M
2024-01-11 41.78 43.14 41.78 42.91 0.4M
2024-01-10 42.75 42.75 41.55 41.70 0.4M
2024-01-09 43.20 43.76 42.33 42.74 0.4M
2024-01-08 44.05 44.45 42.82 42.84 0.4M
2024-01-05 44.73 45.57 43.94 44.08 0.4M
2024-01-04 45.32 45.35 44.77 44.99 0.4M
2024-01-03 45.73 46.22 45.07 45.28 0.5M
2024-01-02 46.22 46.40 45.72 45.99 0.4M