奥佳华

002614
🏛️ 中国 →
6.59
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
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
2021-12-31 12.81 12.98 12.68 12.88 10.8M
2021-12-30 13.02 13.03 12.69 12.81 11.0M
2021-12-29 13.45 13.60 12.89 12.94 26.3M
2021-12-28 12.00 13.29 11.96 13.29 23.6M
2021-12-27 11.79 12.11 11.70 12.08 4.9M
2021-12-24 11.94 11.94 11.70 11.77 3.6M
2021-12-23 12.04 12.06 11.87 11.92 4.3M
2021-12-22 11.94 12.14 11.81 12.03 4.9M
2021-12-21 11.65 11.86 11.65 11.85 4.6M
2021-12-20 11.88 11.95 11.62 11.67 6.4M
2021-12-17 12.12 12.22 11.91 11.92 6.4M
2021-12-16 12.25 12.25 12.11 12.20 4.8M
2021-12-15 12.38 12.46 12.23 12.25 4.7M
2021-12-14 12.50 12.50 12.32 12.40 6.7M
2021-12-13 12.41 12.97 12.41 12.51 12.6M
2021-12-10 12.31 12.60 12.25 12.41 8.6M
2021-12-09 12.18 12.41 12.16 12.29 8.8M
2021-12-08 11.91 12.36 11.78 12.23 9.5M
2021-12-07 11.73 12.17 11.73 11.90 10.1M
2021-12-06 11.98 12.03 11.70 11.71 8.0M
2021-12-03 12.08 12.22 11.87 11.98 5.4M
2021-12-02 12.31 12.35 12.03 12.06 5.5M
2021-12-01 12.06 12.40 12.05 12.27 5.3M
2021-11-30 12.30 12.34 12.04 12.12 5.3M
2021-11-29 12.25 12.35 12.04 12.15 6.3M
2021-11-26 12.59 12.59 12.29 12.35 7.8M
2021-11-25 12.44 12.87 12.36 12.65 13.0M
2021-11-24 12.38 12.43 12.22 12.26 6.0M
2021-11-23 12.34 12.44 12.22 12.36 5.2M
2021-11-22 12.50 12.68 12.33 12.36 10.0M
2021-11-19 11.86 12.58 11.76 12.40 10.8M
2021-11-18 12.00 12.19 11.82 11.86 8.2M
2021-11-17 12.26 12.35 12.00 12.09 8.9M
2021-11-16 12.16 12.46 11.87 12.25 13.7M
2021-11-15 11.55 12.18 11.53 11.98 14.4M
2021-11-12 11.55 11.62 11.34 11.54 5.9M
2021-11-11 11.54 11.73 11.43 11.63 7.1M
2021-11-10 11.36 11.50 11.14 11.50 5.9M
2021-11-09 11.40 11.44 11.20 11.39 5.4M
2021-11-08 11.32 11.49 11.18 11.34 5.5M
2021-11-05 11.28 11.56 11.23 11.33 7.3M
2021-11-04 11.08 11.44 11.03 11.28 7.3M
2021-11-03 10.97 11.08 10.81 11.06 5.6M
2021-11-02 11.30 11.35 10.76 10.85 9.5M
2021-11-01 10.87 11.34 10.76 11.23 10.7M
2021-10-29 10.80 10.98 10.68 10.88 8.1M
2021-10-28 11.20 11.21 10.69 10.78 18.5M
2021-10-27 12.02 12.13 11.21 11.21 26.6M
2021-10-26 12.36 12.64 12.35 12.46 5.2M
2021-10-25 12.91 12.97 12.25 12.36 9.3M
2021-10-22 12.60 13.19 12.58 12.99 7.4M
2021-10-21 12.78 12.83 12.55 12.61 5.1M
2021-10-20 12.97 13.00 12.70 12.78 5.4M
2021-10-19 13.08 13.14 12.93 13.02 5.7M
2021-10-18 12.90 13.15 12.86 13.14 3.9M
2021-10-15 13.07 13.15 12.82 12.99 4.5M
2021-10-14 13.16 13.28 12.93 13.07 5.5M
2021-10-13 12.96 13.29 12.96 13.18 5.6M
2021-10-12 13.56 13.56 12.80 12.94 9.9M
2021-10-11 13.30 13.73 13.15 13.59 7.1M
2021-10-08 13.47 13.85 13.39 13.51 8.0M
2021-09-30 13.34 13.50 13.29 13.49 3.3M
2021-09-29 13.59 13.66 13.28 13.30 6.7M
2021-09-28 14.04 14.08 13.58 13.73 7.1M
2021-09-27 13.78 14.20 13.65 14.04 8.6M
2021-09-24 14.09 14.09 13.78 13.81 6.7M
2021-09-23 14.00 14.20 13.97 14.01 4.7M
2021-09-22 13.90 14.15 13.80 13.99 4.3M
2021-09-17 14.40 14.44 14.04 14.16 6.6M
2021-09-16 14.45 14.60 14.40 14.42 5.9M
2021-09-15 14.73 14.73 14.45 14.52 8.4M
2021-09-14 14.66 15.27 14.60 14.73 9.3M
2021-09-13 14.96 14.97 14.55 14.72 6.3M
2021-09-10 14.85 15.02 14.77 14.88 5.2M
2021-09-09 15.10 15.11 14.81 14.90 6.3M
2021-09-08 15.18 15.30 15.05 15.16 6.3M
2021-09-07 15.06 15.24 14.96 15.11 8.4M
2021-09-06 14.77 14.95 14.66 14.87 6.1M
2021-09-03 14.59 15.05 14.52 14.78 7.5M
2021-09-02 14.70 14.71 14.44 14.65 7.9M
2021-09-01 14.52 14.82 14.37 14.71 8.1M
2021-08-31 14.97 15.13 14.56 14.68 9.4M
2021-08-30 15.30 15.31 14.63 14.66 13.5M
2021-08-27 15.58 15.67 15.22 15.33 10.2M
2021-08-26 15.93 15.93 15.55 15.59 6.7M
2021-08-25 15.92 16.13 15.82 15.99 4.6M
2021-08-24 16.14 16.33 15.83 16.04 7.7M
2021-08-23 15.43 16.22 15.38 16.15 9.9M
2021-08-20 15.88 15.88 15.08 15.38 10.0M
2021-08-19 15.95 16.15 15.76 15.90 4.4M
2021-08-18 15.88 16.01 15.77 15.95 7.2M
2021-08-17 16.29 16.35 15.90 15.90 10.3M
2021-08-16 16.20 16.38 16.06 16.23 7.2M
2021-08-13 16.20 16.29 15.96 16.20 6.1M
2021-08-12 16.50 16.62 16.22 16.26 9.3M
2021-08-11 16.27 16.94 16.07 16.58 17.3M
2021-08-10 16.13 16.39 15.86 16.23 10.4M
2021-08-09 15.35 16.37 15.33 16.20 15.9M
2021-08-06 15.63 15.64 15.26 15.42 14.7M
2021-08-05 15.62 16.02 15.49 15.71 12.9M
2021-08-04 16.32 16.89 15.66 15.77 23.6M
2021-08-03 15.83 16.58 15.64 16.24 19.1M
2021-08-02 15.84 16.07 15.33 15.98 13.4M
2021-07-30 15.90 16.23 15.46 15.90 13.4M
2021-07-29 16.40 16.40 15.66 15.90 14.5M
2021-07-28 15.98 16.35 15.46 16.18 14.1M
2021-07-27 16.86 17.10 15.86 15.97 13.7M
2021-07-26 17.35 17.40 16.38 16.58 14.7M
2021-07-23 18.25 18.37 17.25 17.32 21.1M
2021-07-22 18.46 18.62 17.94 18.19 16.2M
2021-07-21 19.35 19.37 18.46 18.60 13.4M
2021-07-20 19.35 19.38 18.80 18.96 12.4M
2021-07-19 19.83 20.00 19.20 19.38 12.6M
2021-07-16 20.21 20.30 19.47 19.84 15.9M
2021-07-15 20.34 21.00 19.65 19.80 29.4M
2021-07-14 21.29 21.40 20.51 20.66 13.8M
2021-07-13 21.45 21.84 21.00 21.38 10.2M
2021-07-12 22.29 22.34 21.00 21.65 17.5M
2021-07-09 22.61 22.80 21.48 22.00 20.9M
2021-07-08 23.41 23.41 22.58 22.97 10.4M
2021-07-07 23.22 23.45 22.49 23.21 10.9M
2021-07-06 23.15 23.32 21.88 22.88 21.3M
2021-07-05 23.34 23.56 22.50 23.10 14.7M
2021-07-02 23.53 23.99 22.75 23.68 10.5M
2021-07-01 22.74 24.46 22.60 23.58 17.0M
2021-06-30 23.29 23.60 22.32 22.63 17.1M
2021-06-29 23.01 24.05 23.01 23.28 23.5M
2021-06-28 23.50 23.95 22.20 22.66 18.7M
2021-06-25 23.00 23.20 22.20 22.85 22.3M
2021-06-24 22.91 23.66 22.52 23.25 22.0M
2021-06-23 22.16 23.35 22.00 22.90 31.5M
2021-06-22 20.40 22.53 20.22 22.16 39.4M
2021-06-21 19.86 20.82 19.60 20.48 17.0M
2021-06-18 18.87 20.54 18.69 20.05 17.9M
2021-06-17 18.22 19.18 18.01 18.67 10.1M
2021-06-16 18.93 19.10 18.20 18.28 12.3M
2021-06-15 19.26 19.59 18.85 18.95 9.1M
2021-06-11 19.31 19.60 19.12 19.35 9.6M
2021-06-10 19.28 19.57 18.96 19.36 7.5M
2021-06-09 18.79 19.90 18.53 19.31 15.4M
2021-06-08 18.80 19.05 18.18 18.69 10.4M
2021-06-07 18.50 19.44 18.40 18.81 9.7M
2021-06-04 17.81 18.65 17.81 18.50 10.4M
2021-06-03 18.45 18.56 17.56 18.06 11.5M
2021-06-02 17.56 19.06 17.50 18.56 21.9M
2021-06-01 17.35 17.80 17.17 17.69 10.7M
2021-05-31 17.26 17.52 17.13 17.27 11.3M
2021-05-28 17.80 17.88 17.06 17.15 15.1M
2021-05-27 16.02 17.71 15.91 17.71 16.4M
2021-05-26 16.28 16.50 16.04 16.10 4.9M
2021-05-25 15.92 16.18 15.73 16.07 6.5M
2021-05-24 15.50 15.95 15.25 15.91 6.8M
2021-05-21 15.66 16.25 15.54 15.63 5.3M
2021-05-20 15.45 15.92 15.35 15.65 5.2M
2021-05-19 15.97 16.00 15.52 15.53 4.1M
2021-05-18 15.58 15.94 15.58 15.85 4.0M
2021-05-17 16.21 16.21 15.56 15.72 6.8M
2021-05-14 15.78 16.26 15.66 16.12 6.5M
2021-05-13 15.81 16.10 15.67 15.71 5.6M
2021-05-12 15.97 16.44 15.84 16.05 8.4M
2021-05-11 15.32 16.10 15.10 15.77 9.3M
2021-05-10 15.55 15.70 15.01 15.35 13.5M
2021-05-07 16.30 16.50 15.49 15.55 12.7M
2021-05-06 16.60 16.77 15.90 16.31 10.2M
2021-04-30 16.96 16.99 16.54 16.80 8.1M
2021-04-29 17.43 17.79 17.00 17.26 8.4M
2021-04-28 17.30 17.65 16.91 17.52 10.4M
2021-04-27 16.89 17.22 16.52 17.21 10.1M
2021-04-26 17.24 17.31 16.54 16.64 13.7M
2021-04-23 17.47 17.47 17.10 17.19 7.1M
2021-04-22 18.14 18.20 16.80 17.39 15.7M
2021-04-21 17.59 18.28 17.34 18.22 13.0M
2021-04-20 17.50 17.78 17.33 17.56 6.8M
2021-04-19 17.02 17.65 17.02 17.56 6.9M
2021-04-16 17.34 17.69 17.06 17.10 6.5M
2021-04-15 17.91 18.08 17.01 17.30 9.1M
2021-04-14 17.10 17.85 17.09 17.81 11.8M
2021-04-13 17.40 18.26 17.26 17.33 22.6M
2021-04-12 17.78 18.40 17.12 17.19 20.8M
2021-04-09 16.77 18.05 16.69 17.87 19.8M
2021-04-08 16.70 17.05 16.24 16.70 13.2M
2021-04-07 16.72 16.88 16.45 16.68 10.6M
2021-04-06 17.00 17.13 16.70 16.74 10.0M
2021-04-02 16.88 17.35 16.67 16.79 11.5M
2021-04-01 17.26 17.42 16.75 16.95 16.2M
2021-03-31 17.67 17.90 17.17 17.25 14.1M
2021-03-30 17.62 17.62 17.10 17.42 13.7M
2021-03-29 17.15 17.65 17.10 17.61 19.0M
2021-03-26 16.62 17.44 16.47 17.02 18.8M
2021-03-25 16.20 16.74 16.18 16.47 14.8M
2021-03-24 16.65 17.03 16.40 16.65 24.0M
2021-03-23 16.00 16.57 15.83 16.26 26.5M
2021-03-22 14.40 15.83 14.29 15.83 26.7M
2021-03-19 13.51 14.58 13.50 14.39 15.8M
2021-03-18 13.63 13.80 13.45 13.64 5.6M
2021-03-17 13.23 13.74 13.06 13.60 9.3M
2021-03-16 13.22 13.46 13.05 13.20 7.1M
2021-03-15 13.15 13.31 12.99 13.15 5.4M
2021-03-12 13.41 13.50 13.10 13.21 5.5M
2021-03-11 13.45 13.52 13.22 13.34 5.8M
2021-03-10 13.94 14.08 13.32 13.34 8.8M
2021-03-09 14.50 14.55 13.80 13.94 9.3M
2021-03-08 14.88 15.05 14.34 14.49 9.2M
2021-03-05 14.80 14.98 14.55 14.84 7.1M
2021-03-04 14.99 15.11 14.71 14.81 9.5M
2021-03-03 14.26 15.08 14.05 15.05 20.4M
2021-03-02 13.96 14.50 13.78 14.21 12.2M
2021-03-01 13.83 14.09 13.47 13.97 9.4M
2021-02-26 13.79 14.09 13.59 13.66 10.6M
2021-02-25 13.87 14.25 13.61 14.02 10.0M
2021-02-24 14.03 14.48 13.79 13.89 13.7M
2021-02-23 13.98 14.14 13.73 14.03 6.8M
2021-02-22 13.99 14.35 13.77 14.05 12.1M
2021-02-19 13.66 14.10 13.40 13.95 8.4M
2021-02-18 13.28 13.68 13.18 13.58 9.2M
2021-02-10 13.15 13.22 12.88 12.99 8.3M
2021-02-09 12.85 13.55 12.85 13.09 15.4M
2021-02-08 13.20 13.23 12.70 12.84 11.7M
2021-02-05 14.39 14.65 13.15 13.25 21.5M
2021-02-04 14.14 15.19 14.09 14.45 23.7M
2021-02-03 15.18 15.29 13.91 13.91 31.3M
2021-02-02 14.25 15.45 14.14 15.45 15.7M
2021-02-01 14.40 14.60 14.08 14.21 8.8M
2021-01-29 14.53 14.87 14.31 14.45 9.8M
2021-01-28 14.72 15.08 14.14 14.38 14.9M
2021-01-27 15.12 15.23 14.41 14.88 12.5M
2021-01-26 14.90 15.56 14.79 15.18 13.0M
2021-01-25 15.04 15.38 14.65 15.05 12.8M
2021-01-22 15.01 15.22 14.70 15.05 12.4M
2021-01-21 14.98 15.66 14.89 15.18 14.1M
2021-01-20 14.84 15.02 14.61 14.97 12.0M
2021-01-19 14.90 15.25 14.75 14.89 14.7M
2021-01-18 14.54 15.20 14.50 14.88 14.2M
2021-01-15 14.05 14.94 13.83 14.70 21.3M
2021-01-14 13.75 14.30 13.68 14.12 16.8M
2021-01-13 13.99 14.30 13.71 13.85 28.9M
2021-01-12 12.99 13.67 12.70 13.67 17.2M
2021-01-11 12.29 12.96 12.28 12.43 12.3M
2021-01-08 13.00 13.18 12.00 12.28 15.2M
2021-01-07 13.20 13.32 12.72 12.96 11.6M
2021-01-06 13.51 13.67 13.16 13.23 10.3M
2021-01-05 13.39 13.69 13.07 13.52 11.0M
2021-01-04 13.46 13.74 13.15 13.32 11.8M