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
2025-09-25	28.86	28.70	-0.14	-0.49%	28.60	29.24	11267	3257	1.11%
2025-09-24	28.34	28.84	0.44	1.55%	28.01	29.06	16276	4678	1.60%
2025-09-23	29.11	28.40	-0.64	-2.20%	27.60	29.25	16826	4750	1.65%
2025-09-22	28.73	29.04	0.33	1.15%	28.54	29.09	11626	3356	1.14%
2025-09-19	29.05	28.71	-0.29	-1.00%	28.56	29.63	15541	4499	1.53%
2025-09-18	29.85	29.00	-0.85	-2.85%	28.70	30.15	22765	6713	2.24%
2025-09-17	29.59	29.85	0.26	0.88%	29.26	30.29	15086	4473	1.48%
2025-09-16	29.27	29.59	0.50	1.72%	28.81	29.63	14516	4245	1.43%
2025-09-15	29.78	29.09	-0.66	-2.22%	29.02	29.78	15424	4510	1.51%
2025-09-12	29.97	29.75	-0.15	-0.50%	29.41	30.49	18540	5558	1.82%
2025-09-11	29.20	29.90	0.68	2.33%	28.91	30.08	17670	5232	1.74%
2025-09-10	29.09	29.22	0.24	0.83%	28.88	29.89	18714	5498	1.84%
2025-09-09	30.08	28.98	-1.07	-3.56%	28.80	30.08	25972	7612	2.55%
2025-09-08	29.55	30.05	0.95	3.26%	29.11	30.16	28582	8454	2.81%
2025-09-05	28.59	29.10	0.57	2.00%	28.28	29.12	18605	5353	1.83%
2025-09-04	28.90	28.53	-0.52	-1.79%	28.05	29.47	31035	8943	3.05%
2025-09-03	30.70	29.05	-1.70	-5.53%	28.81	30.83	28814	8553	2.83%
2025-09-02	31.93	30.75	-1.22	-3.82%	30.10	32.04	30234	9304	2.97%
2025-09-01	32.30	31.97	-0.43	-1.33%	31.38	32.81	33827	10816	3.32%
2025-08-29	33.94	32.40	-1.81	-5.29%	32.40	33.94	44964	14771	4.42%
2025-08-28	36.00	34.21	-3.49	-9.26%	32.81	36.02	69198	23605	6.79%
2025-08-27	37.31	37.70	0.09	0.24%	36.83	38.52	28844	10823	2.83%
2025-08-26	37.97	37.61	-0.19	-0.50%	37.11	38.79	30747	11634	3.02%
2025-08-25	36.01	37.80	1.82	5.06%	36.01	38.16	36662	13561	3.60%
2025-08-22	35.66	35.98	0.13	0.36%	35.40	36.29	20604	7386	2.02%
2025-08-21	36.08	35.85	-0.42	-1.16%	35.60	36.78	18659	6748	1.83%
2025-08-20	36.00	36.27	-0.02	-0.06%	35.32	36.38	21282	7647	2.09%
2025-08-19	35.60	36.29	0.72	2.02%	35.12	36.97	24041	8723	2.36%
2025-08-18	34.93	35.57	0.92	2.66%	34.70	35.87	21850	7759	2.15%
2025-08-15	34.27	34.65	0.49	1.43%	34.07	35.09	20928	7267	2.05%
2025-08-14	36.40	34.16	-2.10	-5.79%	34.00	36.40	31074	10884	3.05%
2025-08-13	36.55	36.26	-0.25	-0.68%	35.85	37.48	23589	8591	2.32%
2025-08-12	36.91	36.51	-0.51	-1.38%	35.70	37.50	25964	9445	2.55%
2025-08-11	36.50	37.02	0.27	0.73%	36.50	38.35	30227	11329	2.97%
2025-08-08	36.80	36.75	-0.06	-0.16%	36.51	38.77	33210	12470	3.26%
2025-08-07	37.28	36.81	-0.14	-0.38%	36.01	37.89	25083	9279	2.46%
2025-08-06	35.82	36.95	1.05	2.92%	35.51	37.80	38295	14131	3.76%
2025-08-05	35.39	35.90	0.29	0.81%	35.17	36.05	30831	10977	3.03%
2025-08-04	32.57	35.61	2.11	6.30%	32.57	35.61	38363	13287	3.77%
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%