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
2025-04-03	32.50	32.59	-0.13	-0.40%	32.01	33.15	7512	2455	1.03%
2025-04-02	32.76	32.72	0.02	0.06%	32.48	33.20	4694	1539	0.65%
2025-04-01	32.30	32.70	0.23	0.71%	32.30	33.62	6488	2145	0.89%
2025-03-31	32.36	32.47	-0.06	-0.18%	31.75	32.62	7492	2405	1.03%
2025-03-28	33.83	32.53	-1.17	-3.47%	32.29	34.20	11507	3790	1.58%
2025-03-27	34.00	33.70	-0.40	-1.17%	32.98	34.60	6612	2231	0.91%
2025-03-26	33.80	34.10	0.03	0.09%	33.80	34.68	5954	2042	0.82%
2025-03-25	33.55	34.07	0.14	0.41%	33.39	34.65	8878	3030	1.22%
2025-03-24	35.83	33.93	-1.67	-4.69%	32.81	35.95	15174	5159	2.09%
2025-03-21	36.30	35.60	-0.90	-2.47%	35.48	36.78	9420	3387	1.29%
2025-03-20	36.47	36.50	0.14	0.39%	36.00	37.29	7575	2777	1.04%
2025-03-19	37.01	36.36	-0.98	-2.62%	36.01	37.47	8541	3127	1.17%
2025-03-18	37.52	37.34	-0.34	-0.90%	37.01	38.58	9088	3423	1.25%
2025-03-17	37.28	37.68	0.61	1.65%	36.50	38.26	12324	4613	1.69%
2025-03-14	37.11	37.07	-0.12	-0.32%	36.31	37.48	11005	4054	1.51%
2025-03-13	37.29	37.19	-0.20	-0.53%	36.49	37.79	10343	3823	1.42%
2025-03-12	38.11	37.39	-0.63	-1.66%	37.39	38.74	13981	5298	1.92%
2025-03-11	36.40	38.02	0.82	2.20%	36.25	38.50	15904	5990	2.19%
2025-03-10	36.71	37.20	0.57	1.56%	36.71	38.48	12030	4510	1.65%
2025-03-07	37.00	36.63	-0.28	-0.76%	36.40	37.80	12822	4752	1.76%
2025-03-06	36.60	36.91	0.46	1.26%	36.34	37.19	12328	4541	1.69%
2025-03-05	36.39	36.45	0.25	0.69%	35.42	36.88	15679	5666	2.16%
2025-03-04	33.41	36.20	2.45	7.26%	33.41	36.30	18635	6592	2.56%
2025-03-03	33.42	33.75	0.62	1.87%	33.00	34.68	9968	3382	1.37%
2025-02-28	35.53	33.13	-2.73	-7.61%	33.08	36.02	16055	5495	2.21%
2025-02-27	36.90	35.86	-0.88	-2.40%	35.36	37.00	12959	4666	1.78%
2025-02-26	36.79	36.74	-0.05	-0.14%	36.52	37.30	9174	3379	1.26%
2025-02-25	36.60	36.79	-0.09	-0.24%	36.20	37.33	7992	2942	1.10%
2025-02-24	36.96	36.88	0.08	0.22%	35.81	37.48	11402	4189	1.57%
2025-02-21	35.91	36.80	0.52	1.43%	35.47	37.08	11897	4327	1.64%
2025-02-20	34.92	36.28	1.06	3.01%	34.92	36.30	8624	3077	1.19%
2025-02-19	33.99	35.22	1.27	3.74%	33.95	35.36	9088	3174	1.25%
2025-02-18	35.21	33.95	-1.55	-4.37%	33.77	35.67	9023	3128	1.24%
2025-02-17	35.80	35.50	0.01	0.03%	35.27	36.33	8087	2892	1.11%
2025-02-14	35.59	35.49	-0.10	-0.28%	35.12	36.00	8178	2904	1.12%
2025-02-13	36.55	35.59	-0.96	-2.63%	35.50	36.56	7267	2610	1.00%
2025-02-12	35.61	36.55	0.80	2.24%	35.33	36.58	9164	3301	1.26%
2025-02-11	36.35	35.75	-0.51	-1.41%	35.25	36.35	6745	2399	0.93%
2025-02-10	34.91	36.26	1.35	3.87%	34.82	36.26	10131	3622	1.39%
2025-02-07	34.73	34.91	0.18	0.52%	34.24	35.48	9578	3344	1.32%
2025-02-06	33.36	34.73	0.68	2.00%	33.36	34.80	8638	2964	1.19%
2025-02-05	33.13	34.05	1.35	4.13%	32.85	34.12	6612	2236	0.91%
2025-01-27	33.97	32.70	-0.91	-2.71%	32.54	33.99	4848	1601	0.67%
2025-01-24	32.44	33.61	0.88	2.69%	32.44	33.80	5926	1979	0.81%
2025-01-23	32.53	32.73	0.48	1.49%	32.53	33.70	6961	2310	0.96%
2025-01-22	32.70	32.25	-0.48	-1.47%	32.00	32.76	4088	1319	0.56%
2025-01-21	33.28	32.73	-0.56	-1.68%	32.02	33.59	6699	2183	0.92%
2025-01-20	33.40	33.29	0.12	0.36%	32.90	33.65	4510	1502	0.62%
2025-01-17	33.04	33.17	0.17	0.52%	32.55	33.38	5449	1797	0.75%
2025-01-16	33.00	33.00	0.21	0.64%	32.68	33.88	6581	2191	0.90%
2025-01-15	33.06	32.79	-0.44	-1.32%	32.56	33.58	4813	1583	0.66%
2025-01-14	31.50	33.23	2.13	6.85%	31.41	33.50	8186	2683	1.13%
2025-01-13	30.11	31.10	0.41	1.34%	29.76	31.55	4221	1299	0.58%
2025-01-10	31.57	30.69	-1.19	-3.73%	30.69	32.55	4741	1500	0.65%
2025-01-09	30.98	31.88	0.82	2.64%	30.70	32.36	6639	2107	0.91%
2025-01-08	31.09	31.06	-0.33	-1.05%	30.03	31.51	5041	1558	0.69%
2025-01-07	30.90	31.39	0.72	2.35%	30.38	31.41	4361	1347	0.60%
2025-01-06	30.68	30.67	-0.33	-1.06%	30.25	31.66	7420	2272	1.02%
2025-01-03	32.56	31.00	-1.60	-4.91%	30.90	32.99	8514	2712	1.17%
2025-01-02	34.80	32.60	-2.20	-6.32%	32.25	35.00	11456	3837	1.57%
2024-12-31	36.15	34.80	-1.38	-3.81%	34.71	36.94	11578	4119	1.59%
2024-12-30	37.89	36.18	-1.69	-4.46%	35.76	37.89	15012	5470	2.06%
2024-12-27	35.04	37.87	3.37	9.77%	35.04	38.83	26495	9889	3.64%
2024-12-26	33.53	34.50	0.90	2.68%	33.52	34.73	4410	1519	0.61%