Comparing Back to the side-by-side chart ↗
Hua Hong Semiconductor Limited（688347.SHG）— 價格歷史
截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 178.00 | 180.20 | 167.30 | 169.89 | -2.66% | 14,455,337 |
| 2026-10-15 | 175.00 | 178.98 | 170.07 | 174.53 | -3.95% | 15,601,316 |
| 2026-10-14 | 183.00 | 189.28 | 180.26 | 181.70 | -1.78% | 10,468,654 |
| 2026-10-13 | 179.00 | 187.13 | 174.74 | 185.00 | -0.23% | 13,147,081 |
| 2026-10-12 | 193.00 | 194.42 | 184.13 | 185.43 | -4.13% | 10,324,028 |
| 2026-10-09 | 193.00 | 199.00 | 182.01 | 193.42 | -1.92% | 14,755,355 |
| 2026-10-08 | 209.16 | 212.54 | 194.57 | 197.21 | -5.15% | 15,067,117 |
| 2026-09-30 | 219.50 | 221.05 | 207.19 | 207.92 | -5.10% | 13,627,186 |
| 2026-09-29 | 213.76 | 222.55 | 212.40 | 219.10 | +2.50% | 10,569,190 |
| 2026-09-28 | 222.00 | 223.10 | 211.57 | 213.76 | -4.61% | 12,380,591 |
| 2026-09-24 | 228.52 | 231.14 | 224.10 | 224.10 | -2.36% | 9,364,290 |
| 2026-09-23 | 232.00 | 234.50 | 229.15 | 229.52 | -0.66% | 8,579,949 |
| 2026-09-22 | 237.00 | 240.44 | 229.63 | 231.05 | -0.38% | 17,465,504 |
| 2026-09-21 | 235.99 | 240.46 | 228.50 | 231.94 | -0.88% | 16,178,906 |
| 2026-09-18 | 225.21 | 237.62 | 223.25 | 234.00 | +5.93% | 24,433,812 |
| 2026-09-17 | 221.20 | 227.40 | 219.60 | 220.90 | -1.42% | 11,970,380 |
| 2026-09-16 | 216.66 | 227.00 | 212.66 | 224.08 | +4.42% | 16,219,826 |
| 2026-09-15 | 213.15 | 223.86 | 208.02 | 214.60 | +1.84% | 14,450,189 |
| 2026-09-14 | 214.00 | 216.98 | 209.34 | 210.72 | -3.81% | 12,389,995 |
| 2026-09-11 | 223.31 | 224.97 | 211.44 | 219.07 | -2.25% | 15,892,770 |
| 2026-09-10 | 223.85 | 226.79 | 221.50 | 224.11 | +0.05% | 7,752,667 |
| 2026-09-09 | 227.00 | 231.09 | 222.50 | 224.00 | -0.36% | 9,625,857 |
| 2026-09-08 | 228.78 | 232.85 | 223.78 | 224.80 | -1.72% | 12,564,676 |
| 2026-09-07 | 226.99 | 233.33 | 221.76 | 228.73 | +2.34% | 17,418,540 |
| 2026-09-04 | 249.55 | 249.90 | 220.22 | 223.50 | -8.88% | 29,728,758 |
| 2026-09-03 | 245.50 | 248.49 | 241.33 | 245.28 | +0.86% | 8,932,719 |
| 2026-09-02 | 241.00 | 249.58 | 240.86 | 243.20 | -2.85% | 10,692,349 |
| 2026-09-01 | 256.96 | 259.77 | 249.51 | 250.33 | -2.21% | 12,765,473 |
| 2026-08-31 | 242.00 | 256.90 | 238.62 | 256.00 | +3.22% | 16,292,519 |
| 2026-08-28 | 251.88 | 258.43 | 248.01 | 248.01 | -1.86% | 13,459,125 |
| 2026-08-27 | 244.01 | 254.80 | 240.33 | 252.72 | +3.57% | 20,138,290 |
| 2026-08-26 | 227.00 | 249.60 | 226.59 | 244.02 | +7.71% | 23,944,522 |
| 2026-08-25 | 224.57 | 229.11 | 219.17 | 226.56 | -1.08% | 11,777,886 |
| 2026-08-24 | 231.00 | 236.00 | 222.40 | 229.03 | -1.80% | 13,058,400 |
| 2026-08-21 | 232.76 | 238.50 | 229.02 | 233.22 | +0.23% | 13,707,418 |
| 2026-08-20 | 238.38 | 239.43 | 228.01 | 232.68 | -0.14% | 15,867,114 |
| 2026-08-19 | 254.80 | 258.18 | 230.35 | 233.00 | -11.92% | 28,285,411 |
| 2026-08-18 | 269.93 | 277.93 | 259.32 | 264.52 | -2.00% | 21,016,110 |
| 2026-08-17 | 252.86 | 269.92 | 252.00 | 269.92 | +6.59% | 29,508,529 |
| 2026-08-14 | 270.00 | 274.79 | 248.50 | 253.24 | -8.57% | 35,956,890 |
| 2026-08-13 | 280.00 | 295.00 | 275.98 | 276.99 | +1.39% | 29,721,643 |
| 2026-08-12 | 266.57 | 277.40 | 258.33 | 273.20 | +4.08% | 21,380,226 |
| 2026-08-11 | 261.11 | 270.69 | 256.43 | 262.50 | -0.57% | 16,145,803 |
| 2026-08-10 | 265.00 | 271.11 | 255.00 | 264.00 | -1.60% | 18,962,311 |
| 2026-08-07 | 256.80 | 271.87 | 254.12 | 268.29 | +3.95% | 23,411,550 |
| 2026-08-06 | 242.60 | 261.99 | 242.60 | 258.10 | +2.22% | 23,030,565 |
| 2026-08-05 | 244.00 | 259.98 | 239.80 | 252.50 | +6.56% | 29,637,126 |
| 2026-08-04 | 221.69 | 242.58 | 215.60 | 236.95 | +7.95% | 24,467,324 |
| 2026-08-03 | 236.90 | 236.90 | 213.00 | 219.50 | -7.73% | 23,920,721 |
| 2026-07-31 | 259.79 | 264.79 | 237.21 | 237.90 | +3.43% | 27,511,388 |
| 2026-07-30 | 265.50 | 267.33 | 229.50 | 230.00 | -14.88% | 33,988,472 |
| 2026-07-29 | 283.92 | 286.58 | 253.00 | 270.20 | -3.84% | 32,961,326 |
| 2026-07-28 | 295.00 | 316.50 | 276.99 | 281.00 | -8.88% | 28,509,888 |
| 2026-07-27 | 319.06 | 327.00 | 291.00 | 308.40 | -6.52% | 30,977,838 |
| 2026-07-24 | 327.11 | 350.68 | 322.00 | 329.90 | -3.26% | 21,171,862 |
| 2026-07-23 | 383.96 | 389.50 | 331.12 | 341.00 | -12.58% | 37,748,828 |
| 2026-07-22 | 388.51 | 413.13 | 378.00 | 390.06 | -1.94% | 33,993,968 |
| 2026-07-21 | 338.50 | 397.78 | 335.00 | 397.78 | +20.00% | 35,406,568 |
| 2026-07-20 | 321.00 | 334.99 | 303.78 | 331.48 | +7.28% | 33,097,990 |
| 2026-07-17 | 321.90 | 346.66 | 307.89 | 309.00 | -5.75% | 34,942,348 |
| 2026-07-16 | 322.40 | 351.84 | 306.55 | 327.85 | -1.08% | 24,231,210 |
| 2026-07-15 | 352.59 | 359.53 | 328.38 | 331.42 | -6.00% | 23,035,220 |
| 2026-07-14 | 355.03 | 365.22 | 324.00 | 352.59 | +0.74% | 27,652,170 |
| 2026-07-13 | 360.00 | 385.93 | 344.80 | 350.00 | -5.37% | 26,255,740 |
| 2026-07-10 | 393.03 | 407.98 | 368.00 | 369.87 | -7.65% | 30,607,895 |
| 2026-07-09 | 365.00 | 401.00 | 348.30 | 400.50 | +11.75% | 30,575,223 |
| 2026-07-08 | 327.68 | 377.00 | 317.00 | 358.40 | +10.62% | 28,828,263 |
| 2026-07-07 | 308.04 | 335.00 | 300.10 | 324.00 | +4.62% | 22,325,522 |
| 2026-07-06 | 293.66 | 319.95 | 280.00 | 309.68 | +8.66% | 26,472,413 |
| 2026-07-03 | 288.00 | 300.54 | 280.01 | 285.00 | +0.18% | 21,277,560 |
| 2026-07-02 | 300.00 | 309.00 | 281.71 | 284.50 | -9.86% | 27,589,882 |
| 2026-07-01 | 340.00 | 345.08 | 312.60 | 315.61 | -6.15% | 25,870,099 |
| 2026-06-30 | 335.00 | 347.80 | 329.19 | 336.30 | -0.84% | 19,481,937 |
| 2026-06-29 | 321.98 | 346.30 | 320.00 | 339.14 | +5.00% | 23,088,420 |
| 2026-06-26 | 320.00 | 337.96 | 310.80 | 323.00 | -2.23% | 22,270,163 |
| 2026-06-25 | 315.00 | 336.00 | 308.20 | 330.36 | +4.54% | 24,806,831 |
| 2026-06-24 | 285.50 | 326.76 | 284.00 | 316.01 | +8.19% | 28,459,452 |
| 2026-06-23 | 278.00 | 302.00 | 272.40 | 292.08 | +4.31% | 25,281,874 |
| 2026-06-22 | 280.02 | 285.97 | 264.53 | 280.00 | +0.79% | 25,679,381 |
| 2026-06-18 | 258.00 | 293.10 | 255.00 | 277.81 | +6.56% | 26,487,089 |
| 2026-06-17 | 232.00 | 261.20 | 229.70 | 260.70 | +9.31% | 28,170,316 |
| 2026-06-16 | 238.28 | 244.22 | 232.60 | 238.50 | +0.09% | 22,047,025 |
| 2026-06-15 | 220.00 | 243.31 | 215.50 | 238.28 | +9.12% | 27,726,689 |
| 2026-06-12 | 235.35 | 238.88 | 218.18 | 218.37 | -1.35% | 35,061,096 |
| 2026-06-11 | 223.13 | 228.50 | 213.00 | 221.35 | -0.21% | 21,393,672 |
| 2026-06-10 | 226.03 | 238.50 | 220.00 | 221.81 | -2.46% | 24,087,662 |
| 2026-06-09 | 220.11 | 231.38 | 210.74 | 227.40 | +6.36% | 26,709,949 |
| 2026-06-08 | 207.66 | 222.50 | 207.66 | 213.80 | -5.81% | 23,744,852 |
| 2026-06-05 | 234.01 | 247.50 | 224.00 | 227.00 | -6.97% | 31,240,208 |
| 2026-06-04 | 227.36 | 253.30 | 225.10 | 244.00 | +4.61% | 28,695,871 |
| 2026-06-03 | 226.30 | 246.33 | 221.58 | 233.24 | +2.98% | 31,097,087 |
| 2026-06-02 | 225.00 | 234.37 | 220.00 | 226.50 | +1.62% | 29,007,851 |
| 2026-06-01 | 241.41 | 245.88 | 217.97 | 222.90 | -5.82% | 41,445,057 |
| 2026-05-29 | 250.36 | 252.83 | 232.30 | 236.68 | -5.20% | 39,221,326 |
| 2026-05-28 | 217.70 | 258.00 | 217.70 | 249.65 | +15.79% | 43,624,061 |
| 2026-05-27 | 217.98 | 230.50 | 214.57 | 215.61 | -3.06% | 40,661,617 |
| 2026-05-26 | 214.80 | 228.88 | 209.99 | 222.42 | +3.55% | 52,525,414 |
| 2026-05-25 | 183.00 | 214.80 | 179.00 | 214.80 | +20.00% | 50,192,191 |
| 2026-05-22 | 169.00 | 182.54 | 163.66 | 179.00 | +5.92% | 39,893,824 |
| 2026-05-21 | 177.72 | 185.00 | 166.96 | 169.00 | -4.95% | 43,172,920 |
| 2026-05-20 | 148.20 | 178.80 | 147.50 | 177.80 | +18.74% | 54,414,400 |
| 2026-05-19 | 146.50 | 150.50 | 140.00 | 149.74 | +1.31% | 26,591,430 |
| 2026-05-18 | 148.91 | 154.17 | 146.18 | 147.80 | -1.53% | 24,805,840 |
| 2026-05-15 | 162.00 | 168.66 | 147.71 | 150.09 | -4.92% | 43,142,120 |
| 2026-05-14 | 163.27 | 164.00 | 154.50 | 157.86 | -1.72% | 20,053,960 |
| 2026-05-13 | 158.10 | 161.31 | 153.80 | 160.62 | -0.02% | 22,207,950 |
| 2026-05-12 | 163.76 | 165.59 | 158.00 | 160.66 | -2.28% | 23,734,020 |
| 2026-05-11 | 165.00 | 169.18 | 162.20 | 164.41 | +3.43% | 27,501,160 |
| 2026-05-08 | 160.46 | 162.00 | 153.87 | 158.96 | -4.19% | 31,412,040 |
| 2026-05-07 | 154.70 | 169.98 | 149.88 | 165.92 | +9.16% | 34,868,600 |
| 2026-05-06 | 145.01 | 158.65 | 145.00 | 152.00 | +7.80% | 38,116,640 |
| 2026-04-30 | 133.00 | 142.00 | 130.00 | 141.00 | +6.69% | 36,790,160 |
| 2026-04-29 | 135.01 | 136.81 | 126.04 | 132.16 | -4.29% | 29,461,980 |
| 2026-04-28 | 141.42 | 143.68 | 137.18 | 138.08 | -3.51% | 20,690,770 |
| 2026-04-27 | 138.00 | 144.54 | 137.07 | 143.10 | +3.10% | 31,297,120 |
| 2026-04-24 | 123.18 | 141.80 | 120.36 | 138.80 | +12.31% | 44,703,160 |
| 2026-04-23 | 131.00 | 131.20 | 122.23 | 123.59 | -4.45% | 18,194,620 |
| 2026-04-22 | 127.08 | 130.00 | 126.59 | 129.34 | +0.61% | 14,890,680 |
| 2026-04-21 | 129.49 | 129.59 | 125.60 | 128.56 | -1.67% | 14,388,800 |
| 2026-04-20 | 126.44 | 130.80 | 125.00 | 130.75 | +4.93% | 19,421,070 |
| 2026-04-17 | 123.55 | 127.99 | 122.55 | 124.61 | -0.42% | 12,543,430 |
| 2026-04-16 | 123.56 | 127.53 | 122.30 | 125.13 | +1.45% | 14,287,960 |
| 2026-04-15 | 123.00 | 129.50 | 122.81 | 123.34 | +0.63% | 20,749,010 |
| 2026-04-14 | 121.89 | 124.85 | 121.05 | 122.57 | +2.98% | 15,337,310 |
| 2026-04-13 | 120.36 | 124.00 | 118.90 | 119.02 | -2.13% | 14,172,980 |
| 2026-04-10 | 122.10 | 123.44 | 120.84 | 121.61 | +1.66% | 14,740,300 |
| 2026-04-09 | 118.00 | 122.55 | 116.39 | 119.62 | -0.55% | 13,508,970 |
| 2026-04-08 | 117.00 | 120.97 | 116.51 | 120.28 | +7.86% | 19,482,720 |
| 2026-04-07 | 108.00 | 113.37 | 107.98 | 111.51 | +3.82% | 13,633,380 |
| 2026-04-03 | 110.06 | 110.87 | 107.20 | 107.41 | -1.45% | 7,821,376 |
| 2026-04-02 | 112.01 | 113.00 | 108.02 | 108.99 | -4.35% | 10,437,650 |
| 2026-04-01 | 110.00 | 114.55 | 108.50 | 113.95 | +7.60% | 18,202,310 |
| 2026-03-31 | 110.80 | 110.80 | 105.55 | 105.90 | -4.42% | 12,983,110 |
| 2026-03-30 | 110.38 | 111.77 | 107.86 | 110.80 | -1.59% | 11,352,460 |
| 2026-03-27 | 109.03 | 114.75 | 107.91 | 112.59 | +0.91% | 12,408,210 |
| 2026-03-26 | 116.40 | 116.84 | 110.86 | 111.58 | -4.50% | 13,421,860 |
| 2026-03-25 | 114.53 | 118.50 | 114.53 | 116.84 | +2.27% | 15,825,800 |
| 2026-03-24 | 112.01 | 114.49 | 107.14 | 114.25 | +4.17% | 16,697,990 |
| 2026-03-23 | 113.00 | 114.80 | 108.50 | 109.68 | -5.45% | 17,416,890 |
| 2026-03-20 | 122.83 | 123.32 | 115.91 | 116.00 | -4.05% | 17,239,880 |
| 2026-03-19 | 123.00 | 123.90 | 119.53 | 120.90 | -5.25% | 20,623,400 |
| 2026-03-18 | 129.00 | 129.78 | 123.00 | 127.60 | +0.65% | 22,167,840 |
| 2026-03-17 | 129.99 | 132.39 | 125.25 | 126.78 | -5.14% | 29,216,580 |
| 2026-03-16 | 118.80 | 139.33 | 116.50 | 133.65 | +12.20% | 37,995,280 |
| 2026-03-13 | 124.77 | 125.00 | 118.23 | 119.12 | -5.91% | 18,031,030 |
| 2026-03-12 | 122.99 | 130.66 | 122.50 | 126.60 | +2.30% | 20,303,040 |
| 2026-03-11 | 120.33 | 128.88 | 120.30 | 123.75 | +4.47% | 25,644,910 |
| 2026-03-10 | 118.05 | 119.21 | 115.43 | 118.46 | +3.27% | 14,404,970 |
| 2026-03-09 | 112.40 | 115.30 | 110.11 | 114.71 | -2.61% | 13,981,010 |
| 2026-03-06 | 115.22 | 119.49 | 115.01 | 117.79 | +1.39% | 12,185,760 |
| 2026-03-05 | 117.35 | 118.80 | 114.98 | 116.18 | +1.29% | 13,208,330 |
| 2026-03-04 | 113.73 | 117.80 | 113.06 | 114.70 | -0.52% | 17,816,790 |
| 2026-03-03 | 124.50 | 125.16 | 114.71 | 115.30 | -7.02% | 16,987,550 |
| 2026-03-02 | 123.11 | 126.57 | 123.11 | 124.00 | -2.19% | 12,820,860 |
| 2026-02-27 | 126.48 | 127.85 | 125.13 | 126.78 | -1.51% | 13,082,950 |
| 2026-02-26 | 133.00 | 133.69 | 128.39 | 128.73 | -2.33% | 15,600,890 |
| 2026-02-25 | 130.94 | 134.31 | 129.00 | 131.80 | +2.36% | 16,348,310 |
| 2026-02-24 | 132.00 | 132.88 | 123.50 | 128.76 | -2.30% | 19,115,530 |
| 2026-02-13 | 128.55 | 137.13 | 128.01 | 131.79 | +1.77% | 17,139,280 |
| 2026-02-12 | 133.00 | 134.24 | 128.87 | 129.50 | -1.49% | 12,746,740 |
| 2026-02-11 | 134.90 | 135.47 | 131.18 | 131.46 | -2.69% | 11,986,590 |
| 2026-02-10 | 136.00 | 138.69 | 134.40 | 135.09 | -0.58% | 11,206,920 |
| 2026-02-09 | 135.00 | 136.66 | 132.10 | 135.88 | +4.31% | 14,133,610 |
| 2026-02-06 | 128.50 | 133.60 | 127.50 | 130.26 | -0.56% | 11,675,020 |
| 2026-02-05 | 130.87 | 132.79 | 128.01 | 130.99 | -2.09% | 13,640,320 |
| 2026-02-04 | 136.88 | 137.34 | 130.98 | 133.79 | -4.41% | 19,480,840 |
| 2026-02-03 | 139.30 | 142.16 | 135.28 | 139.96 | +3.29% | 17,373,350 |
| 2026-02-02 | 153.00 | 153.07 | 135.25 | 135.50 | -12.64% | 28,817,810 |
| 2026-01-30 | 153.10 | 160.03 | 149.33 | 155.10 | +0.38% | 18,715,480 |
| 2026-01-29 | 160.62 | 162.00 | 153.75 | 154.52 | -5.20% | 22,040,680 |
| 2026-01-28 | 154.00 | 166.50 | 154.00 | 163.00 | +5.93% | 30,937,010 |
| 2026-01-27 | 141.58 | 156.28 | 138.00 | 153.88 | +7.72% | 25,484,920 |
| 2026-01-26 | 137.48 | 145.85 | 137.10 | 142.85 | +2.21% | 18,529,820 |
| 2026-01-23 | 139.04 | 140.12 | 134.04 | 139.76 | -0.58% | 17,178,940 |
| 2026-01-22 | 142.00 | 147.00 | 138.19 | 140.58 | +0.76% | 18,985,220 |
| 2026-01-21 | 131.00 | 141.82 | 130.81 | 139.52 | +4.74% | 21,084,140 |
| 2026-01-20 | 135.00 | 136.60 | 129.63 | 133.21 | -1.38% | 17,566,380 |
| 2026-01-19 | 139.48 | 139.48 | 134.19 | 135.08 | -3.51% | 19,971,950 |
| 2026-01-16 | 133.89 | 142.00 | 130.33 | 140.00 | +6.87% | 35,438,650 |
| 2026-01-15 | 123.58 | 132.70 | 122.00 | 131.00 | +4.15% | 25,796,120 |
| 2026-01-14 | 121.66 | 129.66 | 121.66 | 125.78 | +3.98% | 26,285,530 |
| 2026-01-13 | 125.00 | 128.96 | 120.00 | 120.96 | -4.60% | 25,869,350 |
| 2026-01-12 | 129.01 | 130.33 | 124.30 | 126.79 | -1.18% | 22,943,430 |
| 2026-01-09 | 124.86 | 130.00 | 122.62 | 128.30 | +1.58% | 22,356,240 |
| 2026-01-08 | 123.40 | 133.33 | 123.40 | 126.30 | +0.74% | 26,178,090 |
| 2026-01-07 | 124.77 | 126.48 | 118.20 | 125.37 | +4.59% | 31,576,520 |
| 2026-01-06 | 116.00 | 123.52 | 114.39 | 119.87 | +2.90% | 28,959,600 |
| 2026-01-05 | 112.60 | 117.92 | 111.70 | 116.49 | +7.99% | 31,246,520 |
| 2025-12-31 | 110.02 | 111.32 | 106.00 | 107.87 | -1.85% | 15,862,870 |
| 2025-12-30 | 108.66 | 112.66 | 107.06 | 109.90 | +1.76% | 21,530,950 |
| 2025-12-29 | 106.88 | 113.00 | 106.88 | 108.00 | +0.56% | 14,485,080 |
| 2025-12-26 | 109.81 | 110.68 | 107.15 | 107.40 | -2.11% | 14,023,600 |
| 2025-12-25 | 109.33 | 112.25 | 107.80 | 109.72 | -0.35% | 15,671,440 |
| 2025-12-24 | 107.58 | 110.49 | 106.41 | 110.10 | +4.66% | 23,648,280 |
| 2025-12-23 | 104.00 | 106.64 | 102.90 | 105.20 | +0.59% | 15,995,310 |
| 2025-12-22 | 101.10 | 106.57 | 101.10 | 104.58 | +4.49% | 18,235,490 |
| 2025-12-19 | 101.00 | 102.89 | 99.08 | 100.09 | +0.21% | 9,944,908 |
| 2025-12-18 | 100.90 | 103.50 | 99.73 | 99.88 | -1.69% | 10,373,160 |
| 2025-12-17 | 98.20 | 101.93 | 97.66 | 101.60 | +4.21% | 14,078,060 |
| 2025-12-16 | 101.75 | 101.92 | 97.04 | 97.50 | -2.99% | 14,699,990 |
| 2025-12-15 | 102.00 | 104.60 | 100.28 | 100.50 | -4.94% | 19,016,310 |
| 2025-12-12 | 105.68 | 107.50 | 97.81 | 105.72 | -1.25% | 39,354,880 |
| 2025-12-11 | 112.00 | 112.40 | 106.70 | 107.06 | -4.07% | 13,553,720 |
| 2025-12-10 | 111.28 | 112.62 | 105.67 | 111.60 | -1.08% | 19,068,050 |
| 2025-12-09 | 113.00 | 114.56 | 111.36 | 112.82 | -1.73% | 15,961,380 |
| 2025-12-08 | 110.00 | 116.89 | 109.22 | 114.81 | +4.87% | 22,347,160 |
| 2025-12-05 | 110.56 | 111.25 | 106.06 | 109.48 | -2.11% | 18,478,500 |
| 2025-12-04 | 105.34 | 112.08 | 104.60 | 111.84 | +6.07% | 24,482,410 |
| 2025-12-03 | 106.03 | 108.86 | 105.00 | 105.44 | -0.70% | 10,887,090 |
| 2025-12-02 | 108.00 | 108.00 | 105.58 | 106.18 | -2.46% | 9,536,188 |
| 2025-12-01 | 107.69 | 109.37 | 106.21 | 108.86 | +0.33% | 12,555,450 |
| 2025-11-28 | 106.59 | 110.69 | 105.40 | 108.50 | +1.86% | 14,546,550 |
| 2025-11-27 | 110.00 | 113.50 | 106.06 | 106.52 | -1.68% | 21,363,200 |
| 2025-11-26 | 104.00 | 110.99 | 103.60 | 108.34 | +3.67% | 20,799,150 |
| 2025-11-25 | 106.11 | 107.66 | 103.01 | 104.50 | +0.35% | 18,090,400 |
| 2025-11-24 | 108.00 | 108.50 | 100.68 | 104.14 | -2.49% | 25,681,210 |
| 2025-11-21 | 110.30 | 112.00 | 106.44 | 106.80 | -5.41% | 18,254,200 |
| 2025-11-20 | 117.80 | 118.64 | 112.77 | 112.91 | -1.39% | 14,582,230 |
| 2025-11-19 | 115.58 | 117.54 | 113.82 | 114.50 | -2.12% | 13,456,530 |
| 2025-11-18 | 113.10 | 120.36 | 112.50 | 116.98 | +3.43% | 23,310,370 |
| 2025-11-17 | 112.49 | 115.00 | 111.20 | 113.10 | +1.23% | 12,147,720 |
| 2025-11-14 | 113.79 | 116.44 | 111.17 | 111.73 | -3.97% | 14,999,500 |
| 2025-11-13 | 113.55 | 116.98 | 112.44 | 116.35 | +2.62% | 17,374,180 |
| 2025-11-12 | 113.21 | 114.90 | 111.11 | 113.38 | -0.80% | 16,727,730 |
| 2025-11-11 | 120.00 | 123.60 | 113.66 | 114.30 | -3.83% | 23,229,460 |
| 2025-11-10 | 123.20 | 125.49 | 115.90 | 118.85 | -5.49% | 29,433,000 |
| 2025-11-07 | 122.25 | 130.35 | 119.00 | 125.76 | -1.18% | 32,805,860 |
| 2025-11-06 | 124.58 | 127.45 | 118.40 | 127.26 | +5.20% | 34,092,870 |
| 2025-11-05 | 118.80 | 123.45 | 118.80 | 120.97 | -2.58% | 21,363,070 |
| 2025-11-04 | 122.75 | 129.33 | 122.74 | 124.17 | +1.16% | 28,628,460 |
| 2025-11-03 | 123.32 | 124.80 | 118.84 | 122.75 | -1.84% | 23,704,210 |
| 2025-10-31 | 134.64 | 136.28 | 124.90 | 125.05 | -6.22% | 31,672,520 |
| 2025-10-30 | 137.98 | 139.74 | 130.28 | 133.34 | -4.76% | 29,800,760 |
| 2025-10-29 | 132.11 | 142.09 | 130.01 | 140.00 | +4.17% | 39,409,880 |
| 2025-10-28 | 127.60 | 138.35 | 127.01 | 134.40 | +0.67% | 36,976,750 |
| 2025-10-27 | 130.68 | 136.00 | 122.23 | 133.50 | +4.71% | 51,304,360 |
| 2025-10-24 | 113.06 | 128.88 | 113.06 | 127.50 | +15.02% | 51,776,220 |
| 2025-10-23 | 113.06 | 115.75 | 108.80 | 110.85 | -3.27% | 23,249,610 |
| 2025-10-22 | 112.01 | 115.96 | 110.28 | 114.60 | -1.59% | 27,980,930 |
| 2025-10-21 | 118.34 | 120.38 | 115.40 | 116.45 | -0.62% | 30,493,010 |
| 2025-10-20 | 121.50 | 122.50 | 114.84 | 117.18 | -0.48% | 27,213,590 |
| 2025-10-17 | 121.14 | 124.50 | 117.37 | 117.74 | -2.81% | 32,094,340 |
| 2025-10-16 | 123.12 | 126.12 | 119.88 | 121.15 | -3.13% | 27,668,380 |
| 2025-10-15 | 120.53 | 128.28 | 116.10 | 125.07 | +1.69% | 39,958,740 |
| 2025-10-14 | 135.72 | 135.72 | 117.58 | 122.99 | -9.38% | 56,191,350 |
| 2025-10-13 | 112.00 | 135.72 | 111.50 | 135.72 | +20.00% | 61,170,110 |
| 2025-10-10 | 122.05 | 123.43 | 113.00 | 113.10 | -11.88% | 48,422,360 |
| 2025-10-09 | 122.00 | 137.47 | 120.08 | 128.35 | +12.04% | 59,370,680 |
| 2025-09-30 | 97.83 | 117.89 | 97.00 | 114.56 | +15.72% | 42,131,720 |
| 2025-09-29 | 95.39 | 99.00 | 92.00 | 99.00 | +3.37% | 30,549,400 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：6月（+32.49%）。最弱月份：3月（-13.12%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-10-16
快速解答
Hua Hong Semiconductor Limited（688347.SHG）最新收盤價是多少？
2026-10-16 收於 169.89，來自Closelook數據湖的每日價格紀錄。
688347.SHG 的52週最高價和最低價是多少？
過去52週最高 413.13、最低 97.04（截至 2026-10-16）。
Hua Hong Semiconductor Limited 歷史上最強和最弱的月份是哪個？
歷史上，688347.SHG 最強的日曆月份是6月（平均 +32.49%），最弱的是3月（平均 -13.12%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的431根日K線計算。