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
2026-04-30	46.23	47.85	2.15	4.70%	45.57	48.30	22289	10533	2.19%
2026-04-29	45.47	45.70	0.22	0.48%	45.08	46.11	9787	4479	0.96%
2026-04-28	46.80	45.48	-1.45	-3.09%	45.00	47.44	14465	6635	1.42%
2026-04-27	45.54	46.93	0.85	1.84%	44.07	47.18	22238	10207	2.18%
2026-04-24	48.50	46.08	-1.83	-3.82%	45.54	48.51	24003	11162	2.36%
2026-04-23	50.20	47.91	-2.29	-4.56%	47.20	50.95	24728	12001	2.43%
2026-04-22	49.88	50.20	0.07	0.14%	49.00	50.46	20844	10401	2.05%
2026-04-21	49.95	50.13	0.18	0.36%	49.23	50.60	20453	10227	2.01%
2026-04-20	48.70	49.95	1.40	2.88%	48.57	50.68	25642	12835	2.52%
2026-04-17	48.00	48.55	0.15	0.31%	47.78	49.11	18503	8986	1.82%
2026-04-16	48.38	48.40	0.02	0.04%	47.60	49.50	24334	11818	2.39%
2026-04-15	47.30	48.38	2.04	4.40%	46.34	49.89	37997	18446	3.73%
2026-04-14	44.15	46.34	2.37	5.39%	43.72	46.50	23014	10432	2.26%
2026-04-13	43.79	43.97	-0.15	-0.34%	43.32	44.51	10757	4725	1.06%
2026-04-10	44.12	44.12	-0.01	-0.02%	44.10	45.49	13884	6204	1.36%
2026-04-09	44.27	44.13	-0.88	-1.96%	43.89	44.82	11152	4930	1.10%
2026-04-08	42.77	45.01	3.07	7.32%	42.77	45.02	15804	7017	1.55%
2026-04-07	42.98	41.94	-0.52	-1.22%	41.38	42.98	10800	4540	1.06%
2026-04-03	43.57	42.46	-0.64	-1.48%	42.23	43.71	9282	3972	0.91%
2026-04-02	43.94	43.10	-0.88	-2.00%	42.75	44.66	10029	4373	0.98%
2026-04-01	44.50	43.98	-0.06	-0.14%	43.16	45.26	11736	5136	1.15%
2026-03-31	44.51	44.04	0.08	0.18%	43.92	46.50	21199	9590	2.08%
2026-03-30	42.00	43.96	1.37	3.22%	41.86	44.65	17662	7726	1.73%
2026-03-27	41.66	42.59	0.65	1.55%	41.20	42.80	10838	4563	1.06%
2026-03-26	42.91	41.94	-0.26	-0.62%	41.27	43.29	12046	5079	1.18%
2026-03-25	41.20	42.20	0.77	1.86%	41.20	43.50	13614	5797	1.34%
2026-03-24	42.67	41.43	0.46	1.12%	39.93	42.67	14932	6104	1.47%
2026-03-23	43.00	40.97	-2.95	-6.72%	40.60	44.01	18929	7984	1.86%
2026-03-20	46.00	43.92	-1.76	-3.85%	43.68	46.00	12465	5583	1.22%
2026-03-19	45.96	45.68	-0.80	-1.72%	45.20	46.60	10826	4952	1.06%
2026-03-18	44.53	46.48	1.90	4.26%	44.44	46.49	12398	5673	1.22%
2026-03-17	46.50	44.58	-1.68	-3.63%	44.50	46.99	9280	4241	0.91%
2026-03-16	45.24	46.26	1.21	2.69%	45.05	46.94	12420	5687	1.22%
2026-03-13	46.08	45.05	-1.45	-3.12%	45.01	46.68	9870	4514	0.97%
2026-03-12	48.45	46.50	-0.55	-1.17%	45.85	48.45	12741	5925	1.25%
2026-03-11	48.60	47.05	-1.68	-3.45%	47.00	49.90	15820	7564	1.55%
2026-03-10	47.67	48.73	1.10	2.31%	47.67	49.84	11824	5781	1.16%
2026-03-09	48.51	47.63	-0.80	-1.65%	46.00	48.51	13970	6573	1.37%
2026-03-06	47.76	48.43	0.01	0.02%	47.63	49.24	10899	5306	1.07%
2026-03-05	47.90	48.42	0.91	1.92%	47.43	49.44	16190	7844	1.59%
2026-03-04	46.87	47.51	1.40	3.04%	46.20	48.60	21725	10408	2.13%
2026-03-03	51.88	46.11	-5.86	-11.28%	46.00	51.94	32863	15854	3.23%
2026-03-02	50.88	51.97	0.93	1.82%	50.40	53.62	35238	18399	3.46%
2026-02-27	49.93	51.04	0.63	1.25%	49.40	51.86	20742	10538	2.04%
2026-02-26	49.75	50.41	1.00	2.02%	48.80	50.99	18112	9083	1.78%
2026-02-25	49.04	49.41	0.68	1.40%	48.00	49.59	13759	6745	1.35%
2026-02-24	50.48	48.73	-1.09	-2.19%	48.46	50.48	11955	5864	1.17%
2026-02-13	49.71	49.82	0.00	0.00%	49.35	50.79	14914	7496	1.46%
2026-02-12	48.57	49.82	1.25	2.57%	48.22	50.48	17775	8808	1.75%
2026-02-11	49.00	48.57	-0.43	-0.88%	48.50	49.40	13113	6397	1.29%
2026-02-10	50.37	49.00	-1.39	-2.76%	48.81	50.39	17416	8580	1.71%
2026-02-09	49.49	50.39	1.57	3.22%	49.00	50.97	17501	8775	1.72%
2026-02-06	49.10	48.82	-0.90	-1.81%	48.11	49.88	20267	9947	1.99%
2026-02-05	49.36	49.72	0.04	0.08%	48.96	50.89	16983	8482	1.67%
2026-02-04	51.10	49.68	-1.17	-2.30%	48.95	51.22	20967	10477	2.06%
2026-02-03	49.90	50.85	1.61	3.27%	49.75	51.15	22694	11460	2.23%
2026-02-02	50.71	49.24	-1.12	-2.22%	49.24	51.88	20066	10085	1.97%
2026-01-30	51.16	50.36	-2.15	-4.09%	49.70	52.00	34425	17369	3.38%
2026-01-29	54.00	52.51	-1.81	-3.33%	52.51	54.78	20879	11157	2.05%
2026-01-28	55.57	54.32	-1.22	-2.20%	53.68	56.77	30333	16540	2.98%
2026-01-27	54.10	55.54	0.80	1.46%	53.33	56.18	31046	17035	3.05%
2026-01-26	62.30	54.74	-7.56	-12.13%	53.53	62.30	54370	30931	5.34%