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
2026-03-20	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%
2026-03-13	40.10	39.10	-0.97	-2.42%	38.81	40.30	11238	4445	1.87%
2026-03-12	40.07	40.07	0.17	0.43%	39.50	40.30	14212	5666	2.36%
2026-03-11	41.14	39.90	-1.16	-2.83%	39.50	41.47	12402	4998	2.06%
2026-03-10	40.31	41.06	1.26	3.17%	40.11	41.49	13143	5366	2.18%
2026-03-09	39.42	39.80	-0.13	-0.33%	38.50	39.99	15962	6256	2.65%
2026-03-06	39.43	39.93	0.50	1.27%	39.02	39.93	12514	4955	2.08%
2026-03-05	39.34	39.43	0.86	2.23%	39.02	40.50	8768	3462	1.46%
2026-03-04	39.30	38.57	-0.78	-1.98%	38.15	39.30	12134	4681	2.02%
2026-03-03	41.00	39.35	-1.32	-3.25%	38.80	41.32	12535	5013	2.08%
2026-03-02	41.42	40.67	-1.21	-2.89%	40.51	41.99	15004	6193	2.49%
2026-02-27	41.41	41.88	0.41	0.99%	40.98	42.38	14023	5863	2.33%
2026-02-26	41.30	41.47	0.51	1.25%	40.73	42.24	10747	4434	1.78%
2026-02-25	41.02	40.96	-0.04	-0.10%	40.68	41.62	9388	3852	1.56%
2026-02-24	40.34	41.00	1.15	2.89%	39.74	41.20	13676	5561	2.27%
2026-02-13	39.50	39.85	0.55	1.40%	39.08	40.37	8086	3214	1.34%
2026-02-12	38.69	39.30	0.52	1.34%	38.39	39.88	9219	3612	1.53%
2026-02-11	38.75	38.78	0.03	0.08%	38.58	39.37	8180	3190	1.36%
2026-02-10	39.17	38.75	-0.53	-1.35%	38.41	39.28	7317	2843	1.22%
2026-02-09	39.00	39.28	1.03	2.69%	38.74	39.96	10862	4265	1.80%
2026-02-06	38.18	38.25	0.51	1.35%	37.21	38.67	9032	3443	1.50%
2026-02-05	38.25	37.74	-0.59	-1.54%	37.72	39.63	9438	3621	1.57%
2026-02-04	37.68	38.33	0.49	1.29%	37.55	38.44	8265	3141	1.37%
2026-02-03	37.54	37.84	0.49	1.31%	37.42	38.21	6727	2541	1.12%
2026-02-02	38.00	37.35	-0.65	-1.71%	37.30	38.58	11065	4190	1.84%
2026-01-30	37.09	38.00	0.63	1.69%	36.85	38.36	11740	4408	1.95%
2026-01-29	37.80	37.37	-0.25	-0.66%	36.88	38.33	13852	5227	2.30%
2026-01-28	39.30	37.62	-1.68	-4.27%	37.26	39.36	18728	7149	3.11%
2026-01-27	40.25	39.30	-0.63	-1.58%	38.40	40.25	17185	6742	2.85%
2026-01-26	41.34	39.93	-1.77	-4.24%	39.33	41.50	20407	8248	3.39%
2026-01-23	43.68	41.70	-2.09	-4.77%	41.21	44.58	31878	13488	5.29%
2026-01-22	40.93	43.79	3.64	9.07%	40.27	44.50	42002	18105	6.98%
2026-01-21	39.68	40.15	0.37	0.93%	39.21	41.78	29038	11748	4.82%
2026-01-20	38.00	39.78	1.77	4.66%	37.60	39.98	28114	10994	4.67%
2026-01-19	37.00	38.01	1.07	2.90%	36.58	38.10	10090	3781	1.68%
2026-01-16	37.30	36.94	0.04	0.11%	36.31	37.30	7490	2758	1.24%
2026-01-15	36.95	36.90	-0.39	-1.05%	36.52	37.27	7003	2577	1.16%
2026-01-14	36.68	37.29	0.50	1.36%	36.46	37.80	11686	4356	1.94%
2026-01-13	36.64	36.79	0.15	0.41%	36.23	37.13	10943	4031	1.82%
2026-01-12	37.03	36.64	-0.04	-0.11%	36.51	37.37	10496	3854	1.74%
2026-01-09	36.27	36.68	0.41	1.13%	36.06	36.73	8923	3252	1.48%
2026-01-08	35.67	36.27	0.72	2.03%	35.40	36.44	9192	3314	1.53%
2026-01-07	36.10	35.55	-0.71	-1.96%	35.39	36.34	8386	3004	1.39%
2026-01-06	36.31	36.26	0.02	0.06%	36.11	36.77	6961	2528	1.16%
2026-01-05	35.54	36.24	0.87	2.46%	34.70	36.24	9354	3349	1.55%
2025-12-31	34.90	35.37	0.14	0.40%	34.52	35.48	6446	2254	1.07%
2025-12-30	36.14	35.23	-1.04	-2.87%	35.09	36.14	7914	2816	1.31%
2025-12-29	35.32	36.27	0.88	2.49%	35.19	36.33	10804	3873	1.79%
2025-12-26	35.48	35.39	0.00	0.00%	35.22	35.98	7569	2688	1.26%
2025-12-25	35.25	35.39	0.25	0.71%	34.88	35.44	5232	1844	0.87%
2025-12-24	34.90	35.14	0.18	0.51%	34.56	35.23	4397	1540	0.73%
2025-12-23	35.08	34.96	-0.05	-0.14%	34.51	35.20	6706	2337	1.11%
2025-12-22	35.27	35.01	-0.22	-0.62%	34.91	35.40	6700	2354	1.11%
2025-12-19	34.58	35.23	0.64	1.85%	34.52	35.35	8081	2826	1.34%
2025-12-18	34.15	34.59	0.29	0.85%	34.00	35.03	8169	2828	1.36%
2025-12-17	34.36	34.30	-0.05	-0.15%	33.34	34.56	8035	2727	1.33%
2025-12-16	35.07	34.35	-0.73	-2.08%	34.05	35.22	8170	2814	1.36%
2025-12-15	34.69	35.08	0.02	0.06%	34.45	35.50	6870	2409	1.14%
2025-12-12	35.19	35.06	-0.14	-0.40%	34.91	35.78	8993	3171	1.49%