霍普股份 (301024) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	43.00	45.60	2.38	5.51%	42.55	47.00	9462	4252	1.54%
2026-06-17	43.55	43.22	-0.59	-1.35%	42.07	43.78	7368	3158	1.20%
2026-06-16	43.03	43.81	0.66	1.53%	41.77	44.17	8381	3599	1.36%
2026-06-15	42.10	43.15	1.46	3.50%	42.10	44.43	8641	3749	1.40%
2026-06-12	43.53	41.69	-0.53	-1.26%	41.41	43.60	6651	2805	1.08%
2026-06-11	42.99	42.22	-0.35	-0.82%	41.16	42.99	6836	2864	1.11%
2026-06-10	45.32	42.57	-2.43	-5.40%	42.03	45.32	7466	3199	1.21%
2026-06-09	45.07	45.00	1.00	2.27%	43.60	45.26	6240	2774	1.01%
2026-06-08	44.91	44.00	-1.88	-4.10%	42.48	46.74	10473	4645	1.70%
2026-06-05	45.57	45.88	0.42	0.92%	43.61	47.15	11663	5307	1.89%
2026-06-04	45.95	45.46	-0.74	-1.60%	44.97	46.48	6112	2785	0.99%
2026-06-03	45.50	46.20	0.73	1.61%	45.41	46.99	8349	3864	1.36%
2026-06-02	46.80	45.47	-1.35	-2.88%	44.51	47.72	10378	4727	1.69%
2026-06-01	47.25	46.82	-0.68	-1.43%	45.50	49.39	11867	5668	1.93%
2026-05-29	48.72	47.50	-1.12	-2.30%	46.19	50.08	13967	6690	2.27%
2026-05-28	45.75	48.62	3.29	7.26%	45.10	49.16	17352	8230	2.82%
2026-05-27	47.55	45.33	-1.37	-2.93%	45.02	48.55	11516	5299	1.87%
2026-05-26	47.94	46.70	-1.43	-2.97%	46.30	50.68	10280	4855	1.67%
2026-05-25	49.00	48.13	-0.87	-1.78%	47.55	50.30	10460	5087	1.70%
2026-05-22	47.97	49.00	1.32	2.77%	47.59	49.30	9476	4605	1.54%
2026-05-21	51.00	47.68	-2.38	-4.75%	47.45	51.00	12495	6112	2.03%
2026-05-20	49.05	50.06	1.02	2.08%	48.31	50.80	13085	6505	2.13%
2026-05-19	49.00	49.04	0.20	0.41%	46.50	50.57	21476	10363	3.49%
2026-05-18	50.59	48.84	-2.67	-5.18%	48.07	50.90	23894	11723	3.88%
2026-05-15	48.22	51.51	3.27	6.78%	47.56	52.23	28187	14461	4.58%
2026-05-14	47.76	48.24	0.48	1.01%	47.13	49.30	16644	8071	2.70%
2026-05-13	45.99	47.76	1.35	2.91%	45.50	48.98	20136	9529	3.27%
2026-05-12	45.57	46.41	0.77	1.69%	45.00	47.95	23816	11108	3.87%
2026-05-11	45.20	45.64	0.94	2.10%	45.02	47.38	20367	9409	3.31%
2026-05-08	43.28	44.70	1.22	2.81%	42.36	45.60	24492	10787	3.98%
2026-05-07	40.15	43.48	3.33	8.29%	40.15	44.44	25808	11110	4.19%
2026-05-06	41.37	40.15	-1.10	-2.67%	39.82	41.74	14308	5808	2.32%
2026-04-30	41.30	41.25	0.97	2.41%	40.49	41.47	10034	4116	1.63%
2026-04-29	39.80	40.28	0.10	0.25%	39.00	40.68	14654	5861	2.43%
2026-04-28	40.50	40.18	-0.57	-1.40%	40.01	41.21	7745	3139	1.29%
2026-04-27	39.88	40.75	0.95	2.39%	38.98	40.81	9261	3714	1.54%
2026-04-24	40.00	39.80	-0.45	-1.12%	39.50	40.59	8664	3462	1.44%
2026-04-23	40.78	40.25	-0.54	-1.32%	39.97	41.26	9358	3796	1.55%
2026-04-22	40.35	40.79	0.44	1.09%	39.71	40.79	7740	3121	1.29%
2026-04-21	40.50	40.35	-0.31	-0.76%	39.80	41.46	11311	4587	1.88%
2026-04-20	39.02	40.66	1.63	4.18%	38.21	40.73	15062	5951	2.50%
2026-04-17	39.49	39.03	-0.37	-0.94%	38.50	39.71	12144	4739	2.02%
2026-04-16	39.87	39.40	-0.46	-1.15%	38.50	40.01	15818	6196	2.63%
2026-04-15	39.21	39.86	0.70	1.79%	39.21	40.92	19428	7758	3.23%
2026-04-14	38.11	39.16	1.18	3.11%	37.98	40.18	20846	8195	3.46%
2026-04-13	36.85	37.98	1.12	3.04%	35.50	38.01	21299	7966	3.54%
2026-04-10	36.01	36.86	1.12	3.13%	35.33	37.96	25678	9516	4.26%
2026-04-09	35.55	35.74	-0.16	-0.45%	34.81	36.41	22090	7866	3.67%
2026-04-08	36.57	35.90	-0.32	-0.88%	34.91	37.58	47264	17065	7.85%
2026-04-07	31.24	36.22	5.23	16.88%	31.24	37.19	48727	17269	8.09%
2026-04-03	31.93	30.99	-1.67	-5.11%	30.81	33.12	11015	3473	1.83%
2026-04-02	33.73	32.66	-1.07	-3.17%	32.06	33.89	8152	2683	1.35%
2026-04-01	34.00	33.73	0.53	1.60%	33.23	34.20	10668	3594	1.77%
2026-03-31	34.65	33.20	-0.61	-1.80%	33.19	34.65	10867	3687	1.80%
2026-03-30	34.50	33.81	-0.09	-0.27%	33.31	34.86	11962	4054	1.99%
2026-03-27	33.45	33.90	0.70	2.11%	31.36	34.19	11126	3749	1.85%
2026-03-26	34.87	33.20	-1.50	-4.32%	33.01	35.09	8862	2989	1.47%
2026-03-25	34.86	34.70	0.20	0.58%	34.34	35.60	9415	3286	1.56%
2026-03-24	33.86	34.50	2.03	6.25%	32.80	34.70	15849	5348	2.63%
2026-03-23	35.06	32.47	-3.18	-8.92%	32.03	35.24	17970	6064	2.98%
2026-03-20	37.58	35.65	-1.92	-5.11%	35.40	37.80	12120	4396	2.01%
2026-03-19	38.20	37.57	-1.04	-2.69%	36.88	38.79	8794	3302	1.46%
2026-03-18	38.23	38.61	0.61	1.61%	37.25	38.69	9426	3573	1.57%
2026-03-17	39.57	38.00	-1.20	-3.06%	37.61	39.78	9563	3674	1.59%
2026-03-16	39.00	39.20	0.10	0.26%	38.48	39.38	8408	3280	1.40%