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
2026-05-06	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%
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%