霍莱沃

688682
🏛️ 中国 →
29.05
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 28.60 28.79 28.44 28.52 61.3K
09:35 28.48 28.88 28.45 28.73 60.9K
09:40 28.73 28.88 28.70 28.84 28.2K
09:45 28.79 28.79 28.56 28.56 15.1K
09:50 28.56 28.56 28.36 28.36 46.8K
09:55 28.37 28.48 28.28 28.48 48.9K
10:00 28.46 28.48 28.30 28.42 47.9K
10:05 28.40 28.64 28.35 28.64 37.8K
10:10 28.60 28.67 28.53 28.67 22.6K
10:15 28.67 28.82 28.67 28.81 43.5K
10:20 28.75 28.95 28.73 28.93 37.5K
10:25 29.00 29.05 28.88 28.89 43.2K
10:30 28.93 28.96 28.84 28.85 15.2K
10:35 28.85 28.86 28.70 28.86 30.0K
10:40 28.70 28.87 28.70 28.87 38.3K
10:45 28.87 28.92 28.83 28.83 3.4K
10:50 28.84 28.84 28.79 28.81 7.0K
10:55 28.82 28.85 28.82 28.85 3.5K
11:00 28.86 28.98 28.86 28.91 10.5K
11:05 28.96 28.98 28.93 28.96 12.6K
11:10 28.93 28.99 28.93 28.97 27.6K
11:15 28.91 28.91 28.82 28.82 4.5K
11:20 28.80 28.93 28.80 28.86 7.7K
11:25 28.82 28.91 28.82 28.88 8.7K
13:00 28.84 28.94 28.79 28.79 15.5K
13:05 28.79 28.87 28.79 28.84 10.2K
13:10 28.85 28.85 28.84 28.84 3.5K
13:15 28.85 28.86 28.82 28.82 3.8K
13:20 28.86 28.89 28.86 28.89 11.4K
13:25 28.89 28.89 28.72 28.80 31.7K
13:30 28.77 28.78 28.73 28.73 9.3K
13:35 28.72 28.78 28.72 28.75 6.9K
13:40 28.73 28.77 28.71 28.72 5.2K
13:45 28.72 28.78 28.67 28.73 51.8K
13:50 28.73 28.74 28.67 28.71 13.3K
13:55 28.68 28.69 28.60 28.60 20.8K
14:00 28.60 28.72 28.57 28.72 32.8K
14:05 28.68 28.78 28.65 28.78 5.0K
14:10 28.72 28.72 28.65 28.66 8.0K
14:15 28.65 28.76 28.61 28.74 32.4K
14:20 28.74 28.78 28.38 28.39 190.8K
14:25 28.39 28.51 28.30 28.34 101.0K
14:30 28.34 28.40 28.31 28.34 62.2K
14:35 28.35 28.45 28.33 28.39 42.0K
14:40 28.39 28.47 28.36 28.45 18.0K
14:45 28.48 28.56 28.42 28.42 31.5K
14:50 28.41 28.48 28.41 28.46 25.3K
14:55 28.45 28.47 28.44 28.46 18.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 28.83 29.33 28.66 29.05 1.1M
2025-09-29 28.42 28.68 27.78 28.62 1.1M
2025-09-26 28.80 29.05 28.28 28.40 1.4M
2025-09-25 28.86 29.24 28.60 28.70 1.1M
2025-09-24 28.34 29.06 28.01 28.84 1.6M
2025-09-23 29.11 29.25 27.60 28.40 1.7M
2025-09-22 28.73 29.09 28.54 29.04 1.2M
2025-09-19 29.05 29.63 28.56 28.71 1.6M
2025-09-18 29.85 30.15 28.70 29.00 2.3M
2025-09-17 29.59 30.29 29.26 29.85 1.5M
2025-09-16 29.27 29.63 28.81 29.59 1.5M
2025-09-15 29.78 29.78 29.02 29.09 1.5M
2025-09-12 29.97 30.49 29.41 29.75 1.9M
2025-09-11 29.20 30.08 28.91 29.90 1.8M
2025-09-10 29.09 29.89 28.88 29.22 1.9M
2025-09-09 30.08 30.08 28.80 28.98 2.6M
2025-09-08 29.55 30.16 29.11 30.05 2.9M
2025-09-05 28.59 29.12 28.28 29.10 1.9M
2025-09-04 28.90 29.47 28.05 28.53 3.1M
2025-09-03 30.70 30.83 28.81 29.05 2.9M
2025-09-02 31.93 32.04 30.10 30.75 3.0M
2025-09-01 32.30 32.81 31.38 31.97 3.4M
2025-08-29 33.94 33.94 32.40 32.40 4.5M
2025-08-28 36.00 36.02 32.81 34.21 6.9M
2025-08-27 37.31 38.52 36.83 37.70 2.9M
2025-08-26 37.97 38.79 37.11 37.61 3.1M
2025-08-25 36.01 38.16 36.01 37.80 3.7M
2025-08-22 35.66 36.29 35.40 35.98 2.1M
2025-08-21 36.08 36.78 35.60 35.85 1.9M
2025-08-20 36.00 36.38 35.32 36.27 2.1M
2025-08-19 35.60 36.97 35.12 36.29 2.4M
2025-08-18 34.93 35.87 34.70 35.57 2.2M
2025-08-15 34.27 35.09 34.07 34.65 2.1M
2025-08-14 36.40 36.40 34.00 34.16 3.1M
2025-08-13 36.55 37.48 35.85 36.26 2.4M
2025-08-12 36.91 37.50 35.70 36.51 2.6M
2025-08-11 36.50 38.35 36.50 37.02 3.0M
2025-08-08 36.80 38.77 36.51 36.75 3.3M
2025-08-07 37.28 37.89 36.01 36.81 2.5M
2025-08-06 35.82 37.80 35.51 36.95 3.8M
2025-08-05 35.39 36.05 35.17 35.90 3.1M
2025-08-04 32.57 35.61 32.57 35.61 3.8M
2025-08-01 33.70 33.90 32.50 33.50 2.2M
2025-07-31 32.97 34.16 32.97 33.11 2.1M
2025-07-30 34.07 34.28 32.80 33.25 2.2M
2025-07-29 33.38 34.15 33.24 34.04 1.9M
2025-07-28 33.60 34.19 33.12 33.73 2.2M
2025-07-25 32.82 33.70 32.44 33.55 2.5M
2025-07-24 32.23 33.04 31.99 32.80 2.2M
2025-07-23 33.29 33.29 31.98 32.16 2.4M
2025-07-22 32.20 35.06 32.05 33.40 4.4M
2025-07-21 31.50 32.30 31.32 32.01 2.3M
2025-07-18 30.51 31.59 30.16 31.46 2.4M
2025-07-17 29.76 30.78 29.76 30.50 2.0M
2025-07-16 29.81 30.28 29.60 29.87 1.0M
2025-07-15 29.56 29.95 29.30 29.80 1.3M
2025-07-14 29.92 29.93 29.50 29.76 1.0M
2025-07-11 29.70 30.14 29.30 29.97 1.3M
2025-07-10 29.62 29.99 29.13 29.55 1.3M
2025-07-09 30.02 30.48 29.70 29.91 2.0M
2025-07-08 29.78 30.20 29.57 30.04 1.3M
2025-07-07 29.85 30.14 29.66 29.92 1.5M
2025-07-04 31.00 31.00 29.92 29.96 3.4M
2025-07-03 30.81 33.60 30.74 31.04 4.1M
2025-07-02 31.09 31.46 30.19 30.54 2.5M
2025-07-01 31.33 31.88 30.72 31.17 3.1M
2025-06-30 30.28 31.44 30.22 31.30 3.6M
2025-06-27 29.57 30.40 29.40 30.06 1.9M
2025-06-26 29.31 30.62 29.31 29.77 2.8M
2025-06-25 29.47 29.47 28.50 29.30 2.6M
2025-06-24 28.15 29.04 27.90 28.77 1.8M
2025-06-23 27.62 28.61 27.30 28.42 2.4M
2025-06-20 28.00 28.06 27.29 27.55 1.4M
2025-06-19 28.32 28.70 27.70 28.06 2.3M
2025-06-18 28.80 29.88 28.78 28.86 2.4M
2025-06-17 29.41 29.50 28.56 28.87 2.3M
2025-06-16 28.42 30.16 28.19 29.49 3.3M
2025-06-13 28.16 28.89 27.64 28.42 2.4M
2025-06-12 28.67 28.67 28.00 28.09 1.6M
2025-06-11 28.50 29.15 28.03 28.66 2.3M
2025-06-10 28.12 29.40 27.90 28.31 2.3M
2025-06-09 28.62 29.10 28.28 28.35 1.7M
2025-06-06 28.42 29.29 28.24 28.65 1.8M
2025-06-05 28.28 29.10 28.00 28.41 2.0M
2025-06-04 27.89 28.55 27.78 28.38 1.7M
2025-06-03 27.57 29.14 26.95 28.25 3.1M
2025-05-30 27.07 27.49 26.71 27.14 1.6M
2025-05-29 27.14 27.43 26.84 27.20 2.0M
2025-05-28 37.17 38.47 37.02 37.76 1.5M
2025-05-27 36.67 37.35 36.54 37.17 1.0M
2025-05-26 37.15 37.33 36.32 36.65 1.0M
2025-05-23 36.71 37.76 36.50 36.93 1.2M
2025-05-22 37.06 38.27 36.90 36.95 1.5M
2025-05-21 37.31 37.98 37.12 37.14 0.9M
2025-05-20 37.82 38.18 37.47 37.66 1.2M
2025-05-19 37.34 38.48 37.34 38.15 1.6M
2025-05-16 38.21 38.97 37.38 37.46 2.0M
2025-05-15 38.36 39.15 37.76 38.58 1.9M
2025-05-14 39.18 39.71 37.95 38.11 2.5M
2025-05-13 41.29 41.60 39.30 39.68 3.6M
2025-05-12 39.16 43.56 38.20 42.00 5.2M
2025-05-09 37.50 43.00 36.70 40.67 4.8M
2025-05-08 36.10 37.50 35.90 37.39 1.9M
2025-05-07 34.99 36.77 34.99 36.09 2.0M
2025-05-06 33.70 34.84 33.70 34.75 0.9M
2025-04-30 32.76 33.80 32.20 33.69 1.1M
2025-04-29 31.56 32.56 31.53 32.48 0.8M
2025-04-28 31.64 32.17 31.20 31.93 1.0M
2025-04-25 31.36 32.90 31.36 31.64 1.2M
2025-04-24 31.25 31.34 30.67 30.86 0.6M
2025-04-23 31.89 32.38 31.31 31.35 0.8M
2025-04-22 31.70 32.00 31.35 31.68 0.5M
2025-04-21 31.17 32.03 31.00 31.79 0.6M
2025-04-18 31.02 31.84 30.81 31.32 0.6M
2025-04-17 30.73 31.92 30.58 31.10 0.6M
2025-04-16 32.10 32.25 30.20 30.90 1.1M
2025-04-15 32.09 32.55 31.85 32.10 0.7M
2025-04-14 32.82 32.92 31.96 32.10 0.9M
2025-04-11 32.01 32.80 31.62 32.33 1.2M
2025-04-10 30.80 31.57 30.40 31.02 1.0M
2025-04-09 27.85 30.76 26.78 30.37 1.2M
2025-04-08 27.29 28.86 27.20 28.36 0.9M
2025-04-07 30.65 31.48 26.08 26.76 1.5M
2025-04-03 32.50 33.15 32.01 32.59 0.8M
2025-04-02 32.76 33.20 32.48 32.72 0.5M
2025-04-01 32.30 33.62 32.30 32.70 0.6M
2025-03-31 32.36 32.62 31.75 32.47 0.7M
2025-03-28 33.83 34.20 32.29 32.53 1.2M
2025-03-27 34.00 34.60 32.98 33.70 0.7M
2025-03-26 33.80 34.68 33.80 34.10 0.6M
2025-03-25 33.55 34.65 33.39 34.07 0.9M
2025-03-24 35.83 35.95 32.81 33.93 1.5M
2025-03-21 36.30 36.78 35.48 35.60 0.9M
2025-03-20 36.47 37.29 36.00 36.50 0.8M
2025-03-19 37.01 37.47 36.01 36.36 0.9M
2025-03-18 37.52 38.58 37.01 37.34 0.9M
2025-03-17 37.28 38.26 36.50 37.68 1.2M
2025-03-14 37.11 37.48 36.31 37.07 1.1M
2025-03-13 37.29 37.79 36.49 37.19 1.0M
2025-03-12 38.11 38.74 37.39 37.39 1.4M
2025-03-11 36.40 38.50 36.25 38.02 1.6M
2025-03-10 36.71 38.48 36.71 37.20 1.2M
2025-03-07 37.00 37.80 36.40 36.63 1.3M
2025-03-06 36.60 37.19 36.34 36.91 1.2M
2025-03-05 36.39 36.88 35.42 36.45 1.6M
2025-03-04 33.41 36.30 33.41 36.20 1.9M
2025-03-03 33.42 34.68 33.00 33.75 1.0M
2025-02-28 35.53 36.02 33.08 33.13 1.6M
2025-02-27 36.90 37.00 35.36 35.86 1.3M
2025-02-26 36.79 37.30 36.52 36.74 0.9M
2025-02-25 36.60 37.33 36.20 36.79 0.8M
2025-02-24 36.96 37.48 35.81 36.88 1.1M
2025-02-21 35.91 37.08 35.47 36.80 1.2M
2025-02-20 34.92 36.30 34.92 36.28 0.9M
2025-02-19 33.99 35.36 33.95 35.22 0.9M
2025-02-18 35.21 35.67 33.77 33.95 0.9M
2025-02-17 35.80 36.33 35.27 35.50 0.8M
2025-02-14 35.59 36.00 35.12 35.49 0.8M
2025-02-13 36.55 36.56 35.50 35.59 0.7M
2025-02-12 35.61 36.58 35.33 36.55 0.9M
2025-02-11 36.35 36.35 35.25 35.75 0.7M
2025-02-10 34.91 36.26 34.82 36.26 1.0M
2025-02-07 34.73 35.48 34.24 34.91 1.0M
2025-02-06 33.36 34.80 33.36 34.73 0.9M
2025-02-05 33.13 34.12 32.85 34.05 0.7M
2025-01-27 33.97 33.99 32.54 32.70 0.5M
2025-01-24 32.44 33.80 32.44 33.61 0.6M
2025-01-23 32.53 33.70 32.53 32.73 0.7M
2025-01-22 32.70 32.76 32.00 32.25 0.4M
2025-01-21 33.28 33.59 32.02 32.73 0.7M
2025-01-20 33.40 33.65 32.90 33.29 0.5M
2025-01-17 33.04 33.38 32.55 33.17 0.5M
2025-01-16 33.00 33.88 32.68 33.00 0.7M
2025-01-15 33.06 33.58 32.56 32.79 0.5M
2025-01-14 31.50 33.50 31.41 33.23 0.8M
2025-01-13 30.11 31.55 29.76 31.10 0.4M
2025-01-10 31.57 32.55 30.69 30.69 0.5M
2025-01-09 30.98 32.36 30.70 31.88 0.7M
2025-01-08 31.09 31.51 30.03 31.06 0.5M
2025-01-07 30.90 31.41 30.38 31.39 0.4M
2025-01-06 30.68 31.66 30.25 30.67 0.7M
2025-01-03 32.56 32.99 30.90 31.00 0.9M
2025-01-02 34.80 35.00 32.25 32.60 1.1M