霍莱沃 (688682) - 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
2025-08-01	33.70	33.50	0.39	1.18%	32.50	33.90	21778	7242	2.14%
2025-07-31	32.97	33.11	-0.14	-0.42%	32.97	34.16	21116	7085	2.07%
2025-07-30	34.07	33.25	-0.79	-2.32%	32.80	34.28	21814	7322	2.14%
2025-07-29	33.38	34.04	0.31	0.92%	33.24	34.15	18893	6367	1.86%
2025-07-28	33.60	33.73	0.18	0.54%	33.12	34.19	22059	7435	2.17%
2025-07-25	32.82	33.55	0.75	2.29%	32.44	33.70	24889	8248	2.44%
2025-07-24	32.23	32.80	0.64	1.99%	31.99	33.04	22240	7215	2.18%
2025-07-23	33.29	32.16	-1.24	-3.71%	31.98	33.29	24100	7770	2.37%
2025-07-22	32.20	33.40	1.39	4.34%	32.05	35.06	44119	14883	4.33%
2025-07-21	31.50	32.01	0.55	1.75%	31.32	32.30	22542	7187	2.21%
2025-07-18	30.51	31.46	0.96	3.15%	30.16	31.59	24389	7554	2.39%
2025-07-17	29.76	30.50	0.63	2.11%	29.76	30.78	20071	6078	1.97%
2025-07-16	29.81	29.87	0.07	0.23%	29.60	30.28	9859	2951	0.97%
2025-07-15	29.56	29.80	0.04	0.13%	29.30	29.95	12812	3792	1.26%
2025-07-14	29.92	29.76	-0.21	-0.70%	29.50	29.93	9568	2838	0.94%
2025-07-11	29.70	29.97	0.42	1.42%	29.30	30.14	13164	3914	1.29%
2025-07-10	29.62	29.55	-0.36	-1.20%	29.13	29.99	12908	3800	1.27%
2025-07-09	30.02	29.91	-0.13	-0.43%	29.70	30.48	20078	6037	1.97%
2025-07-08	29.78	30.04	0.12	0.40%	29.57	30.20	13013	3899	1.28%
2025-07-07	29.85	29.92	-0.04	-0.13%	29.66	30.14	15291	4562	1.50%
2025-07-04	31.00	29.96	-1.08	-3.48%	29.92	31.00	33618	10199	3.30%
2025-07-03	30.81	31.04	0.50	1.64%	30.74	33.60	41314	13222	4.06%
2025-07-02	31.09	30.54	-0.63	-2.02%	30.19	31.46	25051	7711	2.46%
2025-07-01	31.33	31.17	-0.13	-0.42%	30.72	31.88	31145	9710	3.06%
2025-06-30	30.28	31.30	1.24	4.13%	30.22	31.44	35738	11065	3.51%
2025-06-27	29.57	30.06	0.29	0.97%	29.40	30.40	19378	5812	1.90%
2025-06-26	29.31	29.77	0.47	1.60%	29.31	30.62	28102	8452	2.76%
2025-06-25	29.47	29.30	0.53	1.84%	28.50	29.47	25718	7501	2.53%
2025-06-24	28.15	28.77	0.35	1.23%	27.90	29.04	18450	5264	1.81%
2025-06-23	27.62	28.42	0.87	3.16%	27.30	28.61	23677	6668	2.32%
2025-06-20	28.00	27.55	-0.51	-1.82%	27.29	28.06	13653	3771	1.34%
2025-06-19	28.32	28.06	-0.80	-2.77%	27.70	28.70	23371	6554	2.29%
2025-06-18	28.80	28.86	-0.01	-0.03%	28.78	29.88	24354	7110	2.39%
2025-06-17	29.41	28.87	-0.62	-2.10%	28.56	29.50	23257	6718	2.28%
2025-06-16	28.42	29.49	1.07	3.76%	28.19	30.16	32845	9670	3.23%
2025-06-13	28.16	28.42	0.33	1.17%	27.64	28.89	23542	6652	2.31%
2025-06-12	28.67	28.09	-0.57	-1.99%	28.00	28.67	15733	4438	1.54%
2025-06-11	28.50	28.66	0.35	1.24%	28.03	29.15	22965	6591	2.25%
2025-06-10	28.12	28.31	-0.04	-0.14%	27.90	29.40	22706	6476	2.23%
2025-06-09	28.62	28.35	-0.30	-1.05%	28.28	29.10	16823	4806	1.65%
2025-06-06	28.42	28.65	0.24	0.84%	28.24	29.29	18184	5210	1.79%
2025-06-05	28.28	28.41	0.17	0.60%	28.00	29.10	19644	5604	1.93%
2025-06-04	39.05	39.73	0.18	0.46%	38.89	39.97	12351	4872	1.70%
2025-06-03	38.60	39.55	1.56	4.11%	37.73	40.80	22147	8719	3.04%
2025-05-30	37.90	37.99	-0.09	-0.24%	37.40	38.49	11572	4392	1.59%
2025-05-29	37.99	38.08	0.32	0.85%	37.58	38.40	14308	5438	1.97%
2025-05-28	37.17	37.76	0.59	1.59%	37.02	38.47	14833	5615	2.04%
2025-05-27	36.67	37.17	0.52	1.42%	36.54	37.35	10385	3845	1.43%
2025-05-26	37.15	36.65	-0.28	-0.76%	36.32	37.33	9519	3494	1.31%
2025-05-23	36.71	36.93	-0.02	-0.05%	36.50	37.76	12220	4546	1.68%
2025-05-22	37.06	36.95	-0.19	-0.51%	36.90	38.27	15094	5668	2.07%
2025-05-21	37.31	37.14	-0.52	-1.38%	37.12	37.98	8633	3229	1.19%
2025-05-20	37.82	37.66	-0.49	-1.28%	37.47	38.18	11610	4382	1.60%
2025-05-19	37.34	38.15	0.69	1.84%	37.34	38.48	16191	6163	2.23%
2025-05-16	38.21	37.46	-1.12	-2.90%	37.38	38.97	20084	7621	2.76%
2025-05-15	38.36	38.58	0.47	1.23%	37.76	39.15	18710	7189	2.57%
2025-05-14	39.18	38.11	-1.57	-3.96%	37.95	39.71	25126	9702	3.45%
2025-05-13	41.29	39.68	-2.32	-5.52%	39.30	41.60	36107	14506	4.96%
2025-05-12	39.16	42.00	1.33	3.27%	38.20	43.56	51776	21521	7.12%
2025-05-09	37.50	40.67	3.28	8.77%	36.70	43.00	47887	19015	6.58%
2025-05-08	36.10	37.39	1.30	3.60%	35.90	37.50	18843	6912	2.59%
2025-05-07	34.99	36.09	1.34	3.86%	34.99	36.77	19769	7094	2.72%
2025-05-06	33.70	34.75	1.06	3.15%	33.70	34.84	9019	3096	1.24%
2025-04-30	32.76	33.69	1.21	3.73%	32.20	33.80	10598	3537	1.46%
2025-04-29	31.56	32.48	0.55	1.72%	31.53	32.56	7532	2427	1.04%
2025-04-28	31.64	31.93	0.29	0.92%	31.20	32.17	9668	3066	1.33%
2025-04-25	31.36	31.64	0.78	2.53%	31.36	32.90	11550	3690	1.59%
2025-04-24	31.25	30.86	-0.49	-1.56%	30.67	31.34	5932	1835	0.82%