霍普股份

301024
🏛️ 中国 →
41.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 21.99 22.05 21.71 21.80 0.3M
2022-12-29 22.11 22.16 21.80 21.85 0.5M
2022-12-28 23.38 23.38 22.18 22.24 0.7M
2022-12-27 22.50 22.88 22.34 22.62 0.5M
2022-12-26 22.11 22.52 22.11 22.47 0.2M
2022-12-23 21.84 22.63 21.84 22.11 0.4M
2022-12-22 22.56 22.56 21.94 22.06 0.4M
2022-12-21 22.50 22.68 22.34 22.35 0.3M
2022-12-20 22.38 22.79 22.29 22.51 0.3M
2022-12-19 22.85 22.98 22.32 22.41 0.6M
2022-12-16 23.23 23.43 22.80 22.81 0.5M
2022-12-15 23.35 23.53 23.23 23.47 0.3M
2022-12-14 23.57 23.74 23.27 23.34 0.4M
2022-12-13 23.69 23.87 23.51 23.66 0.4M
2022-12-12 24.08 24.19 23.54 23.70 0.6M
2022-12-09 24.22 24.33 23.92 24.08 0.4M
2022-12-08 24.32 24.43 23.88 24.20 0.4M
2022-12-07 24.48 24.48 24.15 24.27 0.4M
2022-12-06 24.76 24.87 24.16 24.50 0.7M
2022-12-05 24.87 24.95 24.41 24.78 0.7M
2022-12-02 24.42 24.88 24.36 24.67 0.5M
2022-12-01 24.75 24.78 24.40 24.42 0.5M
2022-11-30 25.21 25.22 24.35 24.54 0.6M
2022-11-29 24.52 25.50 24.52 25.16 0.8M
2022-11-28 24.70 24.70 23.99 24.34 0.6M
2022-11-25 25.16 25.34 24.66 24.84 0.5M
2022-11-24 25.20 25.68 25.06 25.40 0.6M
2022-11-23 26.40 26.48 25.00 25.22 0.9M
2022-11-22 26.21 26.92 25.80 26.11 0.9M
2022-11-21 26.08 26.58 25.50 26.21 1.2M
2022-11-18 25.60 26.19 25.00 25.72 1.1M
2022-11-17 25.45 25.78 25.26 25.49 0.6M
2022-11-16 25.55 25.86 25.32 25.50 0.6M
2022-11-15 25.69 25.83 25.42 25.55 0.9M
2022-11-14 25.41 26.10 25.33 25.69 0.9M
2022-11-11 25.38 25.90 25.14 25.40 1.2M
2022-11-10 24.99 26.15 24.95 25.10 1.2M
2022-11-09 24.90 25.39 24.75 25.16 1.2M
2022-11-08 24.88 25.05 24.61 24.90 0.9M
2022-11-07 25.11 25.14 24.82 24.97 1.5M
2022-11-04 27.15 27.15 24.68 25.22 2.8M
2022-11-03 26.70 27.58 26.36 26.63 0.9M
2022-11-02 26.87 27.45 26.36 26.70 0.8M
2022-11-01 27.60 28.08 26.42 26.62 0.8M
2022-10-31 25.66 28.19 25.66 27.46 1.3M
2022-10-28 26.90 28.09 25.53 26.36 2.1M
2022-10-27 27.00 28.60 27.00 28.20 2.2M
2022-10-26 25.80 27.45 25.50 27.20 1.8M
2022-10-25 25.88 26.16 25.00 25.81 1.5M
2022-10-24 25.00 26.08 25.00 25.63 1.2M
2022-10-21 24.65 25.47 24.65 25.25 1.0M
2022-10-20 24.46 25.12 24.36 24.71 0.7M
2022-10-19 24.70 24.70 24.25 24.46 0.4M
2022-10-18 24.70 24.87 24.43 24.68 0.4M
2022-10-17 24.27 24.85 24.11 24.70 0.5M
2022-10-14 24.58 24.58 24.03 24.37 0.7M
2022-10-13 23.63 24.41 23.51 24.29 0.9M
2022-10-12 22.99 23.74 22.87 23.67 0.8M
2022-10-11 22.17 23.11 22.05 22.98 0.7M
2022-10-10 22.10 22.28 21.80 22.26 0.5M
2022-09-30 22.32 22.47 21.88 21.93 0.4M
2022-09-29 22.55 22.70 22.22 22.32 0.3M
2022-09-28 22.70 22.90 22.40 22.43 0.3M
2022-09-27 22.40 22.86 22.36 22.85 0.3M
2022-09-26 23.09 23.09 22.50 22.51 0.4M
2022-09-23 23.30 23.48 22.96 23.12 0.3M
2022-09-22 23.35 23.49 23.25 23.28 0.1M
2022-09-21 23.20 23.46 23.01 23.46 0.3M
2022-09-20 23.08 23.37 23.08 23.28 0.2M
2022-09-19 23.55 23.59 22.92 22.99 0.5M
2022-09-16 24.20 24.24 23.46 23.59 0.5M
2022-09-15 24.45 24.62 24.04 24.10 0.5M
2022-09-14 24.34 24.48 24.13 24.48 0.3M
2022-09-13 24.49 24.64 24.33 24.49 0.2M
2022-09-09 24.34 24.65 24.28 24.49 0.2M
2022-09-08 24.52 24.59 24.32 24.33 0.2M
2022-09-07 24.64 24.64 24.40 24.52 0.3M
2022-09-06 24.51 24.68 24.42 24.66 0.2M
2022-09-05 24.50 24.70 24.40 24.58 0.3M
2022-09-02 24.27 24.47 24.27 24.45 0.2M
2022-09-01 24.26 24.48 24.23 24.27 0.3M
2022-08-31 24.33 24.71 24.05 24.18 0.5M
2022-08-30 24.20 24.51 24.04 24.40 0.6M
2022-08-29 24.18 24.35 23.80 24.22 0.3M
2022-08-26 24.30 24.49 24.13 24.28 0.3M
2022-08-25 24.68 24.68 24.12 24.31 0.3M
2022-08-24 24.92 24.95 24.20 24.33 0.5M
2022-08-23 24.80 25.00 24.77 25.00 0.2M
2022-08-22 24.84 25.00 24.75 24.98 0.3M
2022-08-19 25.15 25.45 24.80 24.83 0.4M
2022-08-18 25.44 25.44 25.14 25.21 0.3M
2022-08-17 25.57 25.64 25.40 25.44 0.3M
2022-08-16 25.36 25.57 25.28 25.57 0.4M
2022-08-15 25.43 25.55 25.16 25.26 0.4M
2022-08-12 25.58 25.66 25.37 25.41 0.3M
2022-08-11 25.27 25.67 25.25 25.54 0.5M
2022-08-10 25.25 25.29 25.05 25.25 0.4M
2022-08-09 24.90 25.46 24.81 25.24 0.5M
2022-08-08 24.67 24.96 24.63 24.90 0.2M
2022-08-05 24.65 24.80 24.47 24.74 0.4M
2022-08-04 24.66 24.70 24.38 24.64 0.2M
2022-08-03 24.36 24.81 24.31 24.34 0.4M
2022-08-02 25.45 25.60 23.98 24.35 0.9M
2022-08-01 25.41 25.63 25.31 25.60 0.3M
2022-07-29 25.57 25.69 25.35 25.41 0.4M
2022-07-28 25.33 25.68 25.18 25.64 0.6M
2022-07-27 25.14 25.34 25.04 25.26 0.3M
2022-07-26 25.14 25.20 24.90 25.14 0.3M
2022-07-25 25.19 25.34 24.96 25.14 0.3M
2022-07-22 25.16 25.38 25.04 25.15 0.4M
2022-07-21 25.28 25.44 25.14 25.20 0.4M
2022-07-20 25.30 25.36 25.17 25.33 0.4M
2022-07-19 25.45 25.45 25.07 25.27 0.4M
2022-07-18 24.70 25.47 24.70 25.32 0.7M
2022-07-15 25.30 25.35 24.81 24.83 1.1M
2022-07-14 25.49 25.86 25.34 25.59 0.5M
2022-07-13 25.38 25.68 25.13 25.51 0.7M
2022-07-12 25.52 25.79 25.06 25.21 0.8M
2022-07-11 25.66 25.67 25.26 25.65 0.4M
2022-07-08 25.55 25.89 25.44 25.66 0.4M
2022-07-07 25.21 25.70 25.21 25.55 0.7M
2022-07-06 25.51 25.59 25.24 25.33 0.5M
2022-07-05 25.84 26.06 25.31 25.55 0.7M
2022-07-04 26.20 26.20 25.72 25.84 0.7M
2022-07-01 26.29 26.61 25.96 26.19 0.7M
2022-06-30 26.30 26.40 25.90 26.22 0.9M
2022-06-29 26.15 26.69 26.02 26.41 1.3M
2022-06-28 25.90 26.17 25.76 26.15 0.8M
2022-06-27 25.93 26.10 25.73 25.82 0.5M
2022-06-24 25.57 25.95 25.57 25.80 0.6M
2022-06-23 25.40 25.70 25.20 25.69 0.5M
2022-06-22 26.20 26.26 25.26 25.40 0.7M
2022-06-21 25.72 26.39 25.62 26.12 1.0M
2022-06-20 25.52 26.02 25.25 25.84 0.7M
2022-06-17 25.38 25.70 24.95 25.35 0.5M
2022-06-16 25.26 25.75 25.26 25.58 0.5M
2022-06-15 25.30 25.67 25.22 25.27 0.6M
2022-06-14 25.45 25.54 24.70 25.22 0.8M
2022-06-13 25.55 25.77 25.35 25.60 0.5M
2022-06-10 25.73 25.91 25.48 25.77 0.6M
2022-06-09 26.01 26.30 25.88 26.07 0.6M
2022-06-08 26.49 26.57 25.80 26.31 0.6M
2022-06-07 26.97 27.00 26.33 26.50 0.7M
2022-06-06 26.56 26.96 26.37 26.88 0.7M
2022-06-02 26.59 26.59 25.79 26.37 0.8M
2022-06-01 26.07 27.05 26.00 26.45 1.0M
2022-05-31 26.13 26.13 25.41 26.09 0.6M
2022-05-30 26.09 26.09 25.52 26.09 0.7M
2022-05-27 26.01 26.20 25.53 25.95 0.6M
2022-05-26 25.93 26.26 25.82 25.99 0.6M
2022-05-25 25.71 26.00 25.60 25.93 0.5M
2022-05-24 27.37 27.87 25.67 25.67 1.0M
2022-05-23 27.53 27.78 27.22 27.63 0.5M
2022-05-20 28.04 28.11 27.33 27.51 0.8M
2022-05-19 27.00 27.89 26.91 27.73 0.9M
2022-05-18 27.67 27.97 27.29 27.37 0.8M
2022-05-17 28.61 28.61 27.20 27.73 1.5M
2022-05-16 28.67 29.11 28.23 28.38 1.4M
2022-05-13 28.47 28.56 27.77 28.33 1.6M
2022-05-12 27.81 29.11 27.73 28.85 2.6M
2022-05-11 29.25 30.33 28.00 28.10 3.1M
2022-05-10 26.59 29.29 26.42 29.25 3.3M
2022-05-09 26.73 27.85 26.53 27.04 1.7M
2022-05-06 25.54 26.65 25.33 26.07 1.3M
2022-05-05 25.21 26.45 24.76 26.33 1.9M
2022-04-29 24.20 25.71 24.07 25.45 1.8M
2022-04-28 25.47 25.66 23.94 24.31 2.0M
2022-04-27 24.51 26.26 24.51 26.05 2.3M
2022-04-26 26.20 26.30 24.09 24.29 1.8M
2022-04-25 27.11 27.52 25.35 25.57 1.8M
2022-04-22 26.26 27.12 25.86 27.07 1.2M
2022-04-21 26.99 27.32 26.07 26.33 1.3M
2022-04-20 27.33 27.80 27.01 27.32 1.2M
2022-04-19 26.86 27.37 26.55 27.05 1.1M
2022-04-18 26.23 27.00 25.87 26.93 1.1M
2022-04-15 28.08 28.89 26.45 26.67 3.2M
2022-04-14 29.99 30.54 29.60 29.63 1.6M
2022-04-13 32.74 32.74 30.00 30.05 2.8M
2022-04-12 33.33 33.33 31.14 33.19 2.8M
2022-04-11 32.99 34.77 32.14 33.71 4.1M
2022-04-08 31.12 33.27 31.12 33.27 3.8M
2022-04-07 31.67 32.55 31.01 31.19 1.5M
2022-04-06 30.64 31.87 30.40 31.59 1.4M
2022-04-01 32.41 32.48 30.89 31.00 2.2M
2022-03-31 32.05 33.33 31.80 32.90 3.3M
2022-03-30 30.99 32.47 30.40 32.01 2.7M
2022-03-29 31.48 31.81 30.30 30.53 1.6M
2022-03-28 31.67 31.83 30.74 31.47 1.8M
2022-03-25 33.75 33.80 31.87 31.87 3.0M
2022-03-24 33.30 34.10 32.82 33.83 3.4M
2022-03-23 35.43 36.21 33.33 33.33 5.5M
2022-03-22 35.55 39.97 35.55 37.01 6.9M
2022-03-21 38.00 39.87 35.33 36.05 8.1M
2022-03-18 30.53 35.11 30.43 35.11 4.9M
2022-03-17 29.18 29.59 28.97 29.25 0.8M
2022-03-16 28.82 29.19 28.13 28.82 0.7M
2022-03-15 29.11 29.99 28.51 28.53 0.9M
2022-03-14 29.69 29.87 29.15 29.15 0.6M
2022-03-11 29.93 30.03 29.19 29.96 0.7M
2022-03-10 30.56 30.85 30.23 30.37 0.7M
2022-03-09 29.85 30.43 29.07 30.33 0.8M
2022-03-08 30.99 31.33 29.81 29.90 0.8M
2022-03-07 31.17 31.47 30.73 30.92 0.6M
2022-03-04 31.61 31.87 31.11 31.14 0.7M
2022-03-03 32.00 32.20 31.47 31.67 0.7M
2022-03-02 32.14 32.29 31.87 31.97 0.7M
2022-03-01 32.23 32.46 31.81 32.23 0.7M
2022-02-28 32.67 32.67 31.28 32.06 0.8M
2022-02-25 32.87 33.73 32.13 32.34 1.3M
2022-02-24 33.67 34.19 31.80 32.17 2.2M
2022-02-23 34.50 34.67 33.43 33.90 1.5M
2022-02-22 34.67 35.28 34.00 34.56 1.5M
2022-02-21 34.82 35.99 34.41 35.10 1.9M
2022-02-18 34.64 35.32 33.92 35.19 1.9M
2022-02-17 37.00 37.00 34.80 35.08 3.1M
2022-02-16 34.37 36.93 34.37 36.92 4.0M
2022-02-15 34.73 35.33 33.72 34.32 1.8M
2022-02-14 33.54 35.73 33.54 35.25 2.6M
2022-02-11 36.89 37.00 34.73 34.80 3.7M
2022-02-10 34.26 35.55 33.73 35.13 3.2M
2022-02-09 33.33 36.60 33.28 34.65 3.9M
2022-02-08 31.73 33.66 31.41 33.31 2.4M
2022-02-07 30.37 31.89 30.23 31.61 1.0M
2022-01-28 29.97 30.45 29.91 30.07 0.3M
2022-01-27 30.80 30.91 29.74 29.97 0.4M
2022-01-26 29.99 30.85 29.99 30.68 0.4M
2022-01-25 30.93 31.10 29.63 29.83 0.6M
2022-01-24 31.33 31.61 30.88 31.06 0.4M
2022-01-21 31.71 31.98 31.26 31.62 0.4M
2022-01-20 33.12 33.23 31.47 31.73 1.3M
2022-01-19 32.20 33.44 32.11 33.28 1.2M
2022-01-18 33.17 33.32 32.32 32.35 0.8M
2022-01-17 31.83 33.46 31.75 33.18 1.0M
2022-01-14 32.73 33.15 31.89 31.90 0.7M
2022-01-13 33.57 33.67 32.59 32.71 0.6M
2022-01-12 33.11 33.41 32.76 33.16 0.5M
2022-01-11 33.38 33.77 32.80 32.91 0.8M
2022-01-10 32.25 33.74 32.25 33.29 0.9M
2022-01-07 33.19 33.36 32.41 32.54 0.9M
2022-01-06 31.80 33.51 31.70 33.47 1.7M
2022-01-05 32.60 32.60 31.65 31.93 0.6M
2022-01-04 32.41 32.68 32.10 32.68 0.6M