Hamburger Hafen Und Logistik A-SP（HHFA.DE）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-02	21.50	21.60	21.50	21.60	+0.00%	724
2026-09-01	21.60	21.60	21.50	21.60	+0.00%	1,203
2026-08-31	21.50	21.60	21.50	21.60	+0.00%	503
2026-08-28	21.50	21.60	21.50	21.60	-0.46%	1,286
2026-08-27	21.50	21.70	21.50	21.70	+0.46%	4,540
2026-08-26	21.50	21.70	21.50	21.60	+0.00%	1,998
2026-08-25	21.50	21.70	21.50	21.60	-0.46%	1,787
2026-08-24	21.50	21.70	21.50	21.70	+0.46%	40
2026-08-21	21.50	21.70	21.50	21.60	+0.47%	2,646
2026-08-20	21.60	21.70	21.50	21.50	-0.46%	3,956
2026-08-19	21.50	21.70	21.50	21.60	-0.46%	2,214
2026-08-18	21.70	21.70	21.50	21.70	+0.00%	4,305
2026-08-17	21.70	21.70	21.70	21.70	+0.46%	935
2026-08-14	21.60	21.70	21.50	21.60	+0.47%	991
2026-08-13	21.60	21.80	21.50	21.50	-1.38%	11,457
2026-08-12	21.50	21.80	21.50	21.80	+0.46%	378
2026-08-11	21.80	21.80	21.50	21.70	-0.46%	581
2026-08-10	21.60	21.90	21.60	21.80	+0.46%	3,915
2026-08-07	21.70	21.70	21.60	21.70	+0.46%	2,069
2026-08-06	21.60	21.80	21.60	21.60	-0.46%	4,231
2026-08-05	21.50	21.80	21.50	21.70	+0.46%	8,894
2026-08-04	21.70	21.70	21.50	21.60	+0.00%	661
2026-08-03	21.70	21.70	21.60	21.60	+0.00%	36
2026-07-31	21.60	21.70	21.60	21.60	+0.00%	4,561
2026-07-30	21.80	21.80	21.50	21.60	-0.46%	1,407
2026-07-29	21.80	21.80	21.70	21.70	+0.00%	42
2026-07-28	21.80	21.80	21.50	21.70	+0.00%	374
2026-07-27	21.60	21.80	21.50	21.70	+0.46%	1,967
2026-07-24	21.60	21.60	21.60	21.60	-0.46%	1,287
2026-07-23	21.60	21.70	21.60	21.70	+0.00%	19,524
2026-07-22	21.60	21.80	21.60	21.70	-0.46%	582
2026-07-21	21.70	22.00	21.70	21.80	+0.93%	7,093
2026-07-20	21.50	21.60	21.50	21.60	-0.46%	140
2026-07-17	21.70	21.70	21.50	21.70	+0.00%	1,536
2026-07-16	21.70	21.80	21.60	21.70	+0.46%	349
2026-07-15	21.80	21.80	21.60	21.60	-0.46%	3,456
2026-07-14	21.70	21.70	21.70	21.70	-0.46%	35,767
2026-07-13	21.70	21.80	21.70	21.80	+0.00%	1,303
2026-07-10	21.70	21.80	21.70	21.80	+0.00%	16,915
2026-07-09	21.80	21.80	21.70	21.80	+0.46%	1,108
2026-07-08	21.80	21.80	21.70	21.70	-0.46%	1,883
2026-07-07	21.90	21.90	21.70	21.80	+0.00%	4,836
2026-07-06	21.70	21.80	21.70	21.80	+0.00%	96
2026-07-03	21.70	21.80	21.70	21.80	+0.00%	937
2026-07-02	21.80	21.80	21.70	21.80	+0.00%	353
2026-07-01	21.90	21.90	21.70	21.80	+0.00%	1,524
2026-06-30	21.70	21.80	21.70	21.80	+0.00%	233
2026-06-29	21.70	21.80	21.70	21.80	+0.00%	6,332
2026-06-26	21.70	21.80	21.70	21.80	+0.00%	3,846
2026-06-25	21.90	21.90	21.70	21.80	+0.46%	664
2026-06-24	21.70	21.90	21.70	21.70	-0.46%	1,602
2026-06-23	21.70	21.80	21.70	21.80	+0.00%	814
2026-06-22	21.70	21.80	21.70	21.80	+0.00%	3,290
2026-06-19	21.80	21.80	21.80	21.80	-0.46%	136
2026-06-18	21.70	21.90	21.70	21.90	+0.00%	137
2026-06-17	21.70	21.90	21.70	21.90	+0.46%	2,084
2026-06-16	21.80	22.00	21.80	21.80	-0.46%	5,020
2026-06-15	21.80	21.90	21.80	21.90	+0.46%	4,437
2026-06-12	22.00	22.00	21.80	21.80	-0.91%	4,646
2026-06-11	21.70	22.40	21.70	22.00	+1.38%	42,799
2026-06-10	21.60	21.70	21.60	21.70	+0.00%	4,988
2026-06-09	21.60	21.80	21.60	21.70	+0.00%	11,179
2026-06-08	21.80	21.80	21.60	21.70	+0.00%	764
2026-06-05	21.80	21.80	21.60	21.70	+0.00%	7,308
2026-06-04	21.60	21.70	21.60	21.70	+0.46%	620
2026-06-03	21.60	21.60	21.60	21.60	-0.92%	946
2026-06-02	21.70	21.80	21.60	21.80	+0.46%	1,456
2026-06-01	21.60	21.80	21.60	21.70	+0.46%	1,164
2026-05-29	21.80	21.80	21.60	21.60	-0.46%	263
2026-05-28	21.70	21.80	21.70	21.70	-0.46%	1,603
2026-05-27	21.60	21.80	21.60	21.80	+0.00%	686
2026-05-26	21.60	21.80	21.60	21.80	+0.93%	1,481
2026-05-25	21.60	21.70	21.50	21.60	-0.46%	326
2026-05-22	21.80	21.80	21.50	21.70	+0.46%	583
2026-05-21	21.60	21.60	21.60	21.60	-0.92%	133
2026-05-20	21.60	21.80	21.60	21.80	+0.46%	3,790
2026-05-19	21.50	21.70	21.50	21.70	+0.00%	2,018
2026-05-18	21.50	21.70	21.50	21.70	+0.46%	326
2026-05-15	21.50	21.70	21.50	21.60	+0.00%	1,232
2026-05-14	21.60	21.70	21.60	21.60	+0.00%	534
2026-05-13	21.50	21.80	21.50	21.60	+0.00%	1,764
2026-05-12	21.50	21.70	21.50	21.60	-0.46%	739
2026-05-11	21.50	21.80	21.50	21.70	+0.00%	4,421
2026-05-08	21.60	21.70	21.50	21.70	+0.46%	5,026
2026-05-07	21.70	21.70	21.60	21.60	+0.00%	1,556
2026-05-06	21.60	21.80	21.60	21.60	-1.37%	7,091
2026-05-05	21.90	21.90	21.70	21.90	+0.92%	11,078
2026-05-04	21.70	21.80	21.60	21.70	+0.00%	14,769
2026-04-30	21.70	21.80	21.60	21.70	+0.00%	1,344
2026-04-29	21.60	21.70	21.60	21.70	+0.46%	9,811
2026-04-28	21.60	21.60	21.60	21.60	-0.46%	7,321
2026-04-27	21.70	21.70	21.60	21.70	+0.00%	474
2026-04-24	21.60	21.70	21.60	21.70	+0.00%	2,597
2026-04-23	21.60	21.80	21.50	21.70	+0.46%	5,807
2026-04-22	21.60	21.80	21.50	21.60	+0.00%	7,241
2026-04-21	22.10	22.20	21.60	21.60	-2.70%	34,589
2026-04-20	22.10	22.50	22.00	22.20	+0.00%	652
2026-04-17	22.20	22.20	22.00	22.20	+0.00%	4,175
2026-04-16	22.20	22.50	22.00	22.20	+0.45%	2,355
2026-04-15	22.10	22.20	22.00	22.10	+0.00%	1,946
2026-04-14	22.10	22.10	22.00	22.10	-0.45%	643
2026-04-13	22.20	22.20	22.00	22.20	+0.91%	846
2026-04-10	22.20	22.20	22.00	22.00	+0.00%	3,005
2026-04-09	22.00	22.20	21.80	22.00	+0.00%	7,556
2026-04-08	22.30	22.30	21.90	22.00	+0.00%	802
2026-04-07	22.00	22.20	22.00	22.00	-0.90%	799
2026-04-02	22.00	22.20	21.90	22.20	+0.00%	335
2026-04-01	22.20	22.30	22.00	22.20	+1.37%	171
2026-03-31	22.00	22.00	21.80	21.90	+0.00%	5,300
2026-03-30	22.40	22.40	21.60	21.90	-2.67%	3,256
2026-03-27	22.90	22.90	22.20	22.50	-1.32%	2,167
2026-03-26	22.50	22.90	22.50	22.80	+1.33%	762
2026-03-25	22.60	22.80	22.40	22.50	-0.44%	1,363
2026-03-24	22.50	22.90	22.50	22.60	-0.44%	1,702
2026-03-23	22.90	22.90	22.50	22.70	+0.00%	290
2026-03-20	22.80	22.80	22.70	22.70	-0.44%	451
2026-03-19	22.50	22.90	22.50	22.80	+0.00%	1,577
2026-03-18	22.70	22.80	22.70	22.80	-0.44%	671
2026-03-17	22.90	22.90	22.50	22.90	+0.44%	1,067
2026-03-16	22.90	22.90	22.70	22.80	+0.00%	307
2026-03-13	22.70	22.80	22.60	22.80	-0.44%	470
2026-03-12	22.70	22.90	22.60	22.90	+1.33%	1,213
2026-03-11	22.90	22.90	22.50	22.60	-1.74%	11,025
2026-03-10	22.80	23.00	22.80	23.00	+0.44%	7,303
2026-03-09	22.80	23.00	22.80	22.90	-0.43%	4,416
2026-03-06	22.70	23.10	22.60	23.00	+1.32%	1,001
2026-03-05	23.00	23.00	22.60	22.70	-0.87%	310
2026-03-04	22.80	23.00	22.70	22.90	+0.44%	2,483
2026-03-03	23.30	23.30	22.80	22.80	-1.72%	13,927
2026-03-02	23.10	23.20	23.00	23.20	+3.11%	3,961
2026-02-27	23.00	23.00	22.50	22.50	-2.17%	3,915
2026-02-26	22.90	23.00	22.90	23.00	+0.00%	171
2026-02-25	22.90	23.00	22.90	23.00	+0.00%	43
2026-02-24	23.00	23.10	22.90	23.00	+0.44%	568
2026-02-23	23.40	23.40	22.80	22.90	-0.87%	5,040
2026-02-20	22.80	23.10	22.80	23.10	+1.32%	366
2026-02-19	22.70	23.00	22.70	22.80	-0.44%	2,308
2026-02-18	22.60	22.90	22.60	22.90	-0.43%	1,163
2026-02-17	23.00	23.20	23.00	23.00	-1.29%	52
2026-02-16	23.10	23.30	22.90	23.30	+1.75%	8,807
2026-02-13	23.50	23.50	22.70	22.90	-0.87%	3,048
2026-02-12	23.00	23.10	23.00	23.10	+0.43%	23
2026-02-11	22.70	23.30	22.60	23.00	+1.32%	21,666
2026-02-10	22.70	22.80	22.70	22.70	+0.44%	374
2026-02-09	22.80	22.80	22.60	22.60	-0.44%	2,053
2026-02-06	22.60	22.90	22.60	22.70	-0.87%	3,832
2026-02-05	22.70	22.90	22.70	22.90	+0.00%	1,966
2026-02-04	22.70	22.90	22.60	22.90	+0.44%	1,979
2026-02-03	22.70	22.80	22.70	22.80	+0.44%	109
2026-02-02	22.70	23.00	22.60	22.70	+0.00%	2,307
2026-01-30	22.60	22.80	22.60	22.70	+0.00%	2,305
2026-01-29	22.70	22.70	22.60	22.70	-0.87%	390
2026-01-28	22.70	22.90	22.70	22.90	+0.00%	431
2026-01-27	22.80	22.90	22.70	22.90	+0.44%	734
2026-01-26	22.80	22.90	22.60	22.80	+0.00%	2,787
2026-01-23	22.60	22.80	22.60	22.80	+0.44%	171
2026-01-22	22.60	22.70	22.60	22.70	-0.44%	1,287
2026-01-21	22.60	22.90	22.60	22.80	+0.44%	4,186
2026-01-20	22.60	22.70	22.60	22.70	-0.44%	1,000
2026-01-19	22.60	22.90	22.60	22.80	+0.00%	4,704
2026-01-16	22.60	22.90	22.60	22.80	+0.88%	797
2026-01-15	22.90	22.90	22.50	22.60	+0.44%	890
2026-01-14	22.50	23.00	22.50	22.50	-0.88%	7,159
2026-01-13	22.30	22.80	22.30	22.70	+1.34%	6,229
2026-01-12	22.50	22.60	22.30	22.40	-0.44%	3,727
2026-01-09	22.70	22.70	22.50	22.50	-1.32%	2,838
2026-01-08	22.80	22.90	22.70	22.80	+0.00%	8,266
2026-01-07	23.00	23.00	22.80	22.80	-0.44%	6,829
2026-01-06	23.00	23.30	22.80	22.90	+7.51%	15,513
2026-01-05	21.40	21.50	21.20	21.30	+0.00%	4,245
2026-01-02	21.40	21.40	21.20	21.30	-0.47%	9,305
2025-12-30	21.40	21.40	21.30	21.40	+0.00%	377
2025-12-29	21.20	21.40	21.20	21.40	+0.00%	5,689
2025-12-23	21.30	21.40	21.20	21.40	+0.00%	3,716
2025-12-22	21.30	21.40	21.30	21.40	+0.47%	1,150
2025-12-19	21.20	21.40	21.20	21.30	+0.00%	3,745
2025-12-18	21.20	21.40	21.20	21.30	-0.47%	1,910
2025-12-17	21.30	21.40	21.30	21.40	+0.47%	247
2025-12-16	21.30	21.30	21.30	21.30	-0.47%	1,185
2025-12-15	21.40	21.40	21.30	21.40	+0.00%	777
2025-12-12	21.30	21.50	21.30	21.40	+0.00%	1,563
2025-12-11	21.30	21.40	21.20	21.40	+0.00%	5,572
2025-12-10	21.30	21.40	21.30	21.40	+0.47%	382
2025-12-09	21.30	21.30	21.30	21.30	-0.47%	3,007
2025-12-08	21.40	21.40	21.30	21.40	+0.00%	1,809
2025-12-05	21.20	21.50	21.20	21.40	+0.47%	2,372
2025-12-04	21.10	21.30	21.00	21.30	-0.47%	4,546
2025-12-03	21.10	21.50	21.10	21.40	+1.42%	2,095
2025-12-02	21.20	21.20	21.10	21.10	-1.86%	1,092
2025-12-01	21.40	21.50	21.10	21.50	+0.00%	1,796
2025-11-28	21.10	21.50	21.10	21.50	+0.94%	1,755
2025-11-27	21.00	21.30	20.90	21.30	+0.47%	17,912
2025-11-26	21.10	21.20	21.00	21.20	+0.47%	300
2025-11-25	21.10	21.20	21.00	21.10	-0.47%	885
2025-11-24	21.00	21.30	21.00	21.20	+0.47%	5,315
2025-11-21	21.00	21.10	21.00	21.10	+0.00%	1,213
2025-11-20	21.30	21.30	21.00	21.10	+0.48%	5,067
2025-11-19	21.10	21.20	21.00	21.00	-0.94%	1,543
2025-11-18	21.20	21.20	21.00	21.20	+0.00%	968
2025-11-17	21.00	21.30	21.00	21.20	+0.47%	2,658
2025-11-14	21.30	21.30	21.10	21.10	-0.94%	3,451
2025-11-13	21.00	21.40	21.00	21.30	+1.43%	529
2025-11-12	21.00	21.40	21.00	21.00	-0.47%	17,362
2025-11-11	21.00	21.20	21.00	21.10	-0.47%	1,562
2025-11-10	21.10	21.20	21.10	21.20	+1.92%	9,135
2025-11-07	21.10	21.20	20.80	20.80	-0.95%	1,572
2025-11-06	20.90	21.10	20.90	21.00	+0.00%	1,190
2025-11-05	20.90	21.20	20.90	21.00	-0.47%	3,851
2025-11-04	20.90	21.10	20.90	21.10	-0.47%	1,174
2025-11-03	20.70	21.20	20.70	21.20	+0.95%	3,020
2025-10-31	20.90	21.10	20.90	21.00	+0.00%	1,759
2025-10-30	21.20	21.20	20.90	21.00	-1.41%	4,480
2025-10-29	21.30	21.40	21.20	21.30	-0.47%	309
2025-10-28	21.20	21.60	21.20	21.40	+1.42%	2,125
2025-10-27	21.20	21.30	21.10	21.10	-0.47%	2,375
2025-10-24	21.20	21.30	21.10	21.20	+0.00%	5,583
2025-10-23	21.30	21.30	21.00	21.20	-0.47%	632
2025-10-22	21.00	21.30	21.00	21.30	+0.47%	1,052
2025-10-21	21.20	21.20	21.20	21.20	-0.47%	51
2025-10-20	21.00	21.30	21.00	21.30	+0.95%	390
2025-10-17	21.10	21.10	21.00	21.10	-1.40%	1,776
2025-10-16	21.10	21.40	21.00	21.40	+0.94%	2,809
2025-10-15	21.10	21.20	21.00	21.20	+0.00%	3,916
2025-10-14	20.90	21.20	20.90	21.20	+0.95%	18,247
2025-10-13	20.90	21.20	20.80	21.00	+0.00%	17,264
2025-10-10	20.90	21.00	20.90	21.00	+0.48%	2,100
2025-10-09	20.90	21.10	20.80	20.90	-0.48%	4,600
2025-10-08	20.90	21.00	20.90	21.00	-0.47%	505
2025-10-07	21.10	21.10	20.90	21.10	+0.00%	1,891
2025-10-06	21.00	21.20	20.80	21.10	+0.48%	11,981
2025-10-03	20.90	21.10	20.90	21.00	+0.00%	1,392
2025-10-02	21.00	21.10	21.00	21.00	-0.47%	1,088
2025-10-01	21.20	21.20	20.90	21.10	+0.00%	549
2025-09-30	21.20	21.20	20.90	21.10	+0.00%	176
2025-09-29	20.90	21.10	20.90	21.10	+0.96%	264
2025-09-26	20.90	20.90	20.90	20.90	+0.00%	1,539
2025-09-25	21.00	21.30	20.90	20.90	-1.42%	1,116
2025-09-24	21.00	21.30	21.00	21.20	+0.47%	9,639
2025-09-23	21.00	21.10	20.90	21.10	+0.96%	1,269
2025-09-22	20.90	20.90	20.80	20.90	+0.48%	3,044
2025-09-19	21.00	21.00	20.80	20.80	-1.42%	5,359
2025-09-18	21.00	21.10	21.00	21.10	+0.00%	92
2025-09-17	20.90	21.10	20.90	21.10	+0.00%	1,258
2025-09-16	21.00	21.10	21.00	21.10	-0.47%	288
2025-09-15	21.00	21.20	21.00	21.20	+0.95%	7,106
2025-09-12	21.10	21.10	20.80	21.00	-0.47%	10,787
2025-09-11	20.90	21.10	20.90	21.10	+0.48%	2,277
2025-09-10	21.00	21.00	21.00	21.00	+0.00%	5
2025-09-09	21.00	21.10	20.90	21.00	+0.00%	2,136
2025-09-08	21.00	21.10	20.80	21.00	+0.00%	2,692

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：1月（+7.32%）。最弱月份：2月（-3.88%）。基于2年每日数据（2025–2026）。

1月+7.32%
2月-3.88%
3月-2.69%
4月+0.72%
5月+0.76%
6月+3.29%
7月+4.71%
8月+0.98%
9月+0.48%
10月-0.47%
11月+1.42%
12月-0.47%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Hamburger Hafen Und Logistik A-SP（HHFA.DE）最新收盘价是多少？

2026-09-02 收于 21.60，来自Closelook数据湖的每日价格记录。

HHFA.DE 的52周最高价和最低价是多少？

过去52周最高 23.50、最低 20.70（截至 2026-09-02）。

Hamburger Hafen Und Logistik A-SP 历史上最强和最弱的月份是哪个？

历史上，HHFA.DE 最强的日历月份是1月（平均 +7.32%），最弱的是2月（平均 -3.88%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的424根日线计算。