致敬每一个财富自由的梦想,祝大家早日进化为游资

奥佳华 (002614) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 6.60 6.68 0.10 1.52% 6.59 6.70 79735 5310 1.81%
2025-07-31 6.72 6.58 -0.15 -2.23% 6.56 6.75 96910 6437 2.20%
2025-07-30 6.73 6.73 -0.02 -0.30% 6.68 6.77 86448 5825 1.96%
2025-07-29 6.78 6.75 -0.03 -0.44% 6.68 6.81 76193 5127 1.73%
2025-07-28 6.78 6.78 0.01 0.15% 6.75 6.82 74096 5024 1.68%
2025-07-25 6.72 6.77 0.04 0.59% 6.72 6.82 111585 7555 2.53%
2025-07-24 6.68 6.73 0.03 0.45% 6.66 6.73 97039 6502 2.20%
2025-07-23 6.70 6.70 -0.01 -0.15% 6.65 6.75 106935 7163 2.42%
2025-07-22 6.68 6.71 0.04 0.60% 6.62 6.75 114943 7683 2.61%
2025-07-21 6.60 6.67 0.07 1.06% 6.59 6.71 98572 6570 2.24%
2025-07-18 6.64 6.60 -0.03 -0.45% 6.53 6.66 70867 4668 1.61%
2025-07-17 6.63 6.63 0.00 0.00% 6.62 6.67 60354 4009 1.37%
2025-07-16 6.57 6.63 0.08 1.22% 6.55 6.65 65000 4302 1.47%
2025-07-15 6.66 6.55 -0.11 -1.65% 6.50 6.67 73079 4797 1.66%
2025-07-14 6.58 6.66 0.06 0.91% 6.56 6.68 72391 4811 1.64%
2025-07-11 6.62 6.60 0.01 0.15% 6.54 6.63 69730 4587 1.58%
2025-07-10 6.53 6.59 0.04 0.61% 6.53 6.60 56062 3684 1.27%
2025-07-09 6.58 6.55 -0.01 -0.15% 6.54 6.65 68169 4489 1.55%
2025-07-08 6.55 6.56 0.03 0.46% 6.50 6.58 71096 4658 1.61%
2025-07-07 6.45 6.53 0.05 0.77% 6.45 6.53 49773 3236 1.13%
2025-07-04 6.55 6.48 -0.06 -0.92% 6.45 6.56 61465 3994 1.39%
2025-07-03 6.51 6.54 0.02 0.31% 6.49 6.57 64780 4236 1.47%
2025-07-02 6.51 6.52 -0.01 -0.15% 6.47 6.53 55989 3640 1.27%
2025-07-01 6.56 6.53 -0.01 -0.15% 6.44 6.59 82510 5369 1.87%
2025-06-30 6.53 6.54 0.01 0.15% 6.51 6.59 103026 6745 2.34%
2025-06-27 6.52 6.53 0.02 0.31% 6.47 6.55 65715 4284 1.49%
2025-06-26 6.46 6.51 0.04 0.62% 6.45 6.63 117400 7676 2.66%
2025-06-25 6.37 6.47 0.14 2.21% 6.35 6.58 147535 9541 3.35%
2025-06-24 6.21 6.33 0.15 2.43% 6.19 6.37 66966 4218 1.52%
2025-06-23 6.12 6.18 0.06 0.98% 6.06 6.20 50664 3110 1.15%
2025-06-20 6.15 6.12 -0.03 -0.49% 6.08 6.20 58135 3564 1.32%
2025-06-19 6.25 6.15 -0.11 -1.76% 6.13 6.30 79962 4965 1.81%
2025-06-18 6.28 6.26 -0.06 -0.95% 6.23 6.31 53262 3336 1.21%
2025-06-17 6.34 6.32 -0.01 -0.16% 6.30 6.41 76186 4828 1.73%
2025-06-16 6.29 6.33 0.00 0.00% 6.29 6.41 71209 4522 1.61%
2025-06-13 6.62 6.33 -0.32 -4.81% 6.31 6.64 142766 9188 3.24%
2025-06-12 6.66 6.65 -0.04 -0.60% 6.59 6.71 79117 5261 1.79%
2025-06-11 6.63 6.69 0.02 0.30% 6.63 6.78 101372 6795 2.30%
2025-06-10 6.67 6.67 -0.01 -0.15% 6.56 6.87 156151 10488 3.54%
2025-06-09 6.52 6.68 0.14 2.14% 6.52 6.84 138954 9275 3.15%
2025-06-06 6.57 6.54 -0.02 -0.30% 6.49 6.58 56533 3683 1.28%
2025-06-05 6.57 6.56 -0.02 -0.30% 6.53 6.61 47602 3123 1.08%
2025-06-04 6.54 6.58 0.04 0.61% 6.50 6.59 58504 3827 1.33%
2025-06-03 6.50 6.54 0.03 0.46% 6.44 6.56 43551 2842 0.99%
2025-05-30 6.61 6.51 -0.11 -1.66% 6.49 6.61 54620 3569 1.24%
2025-05-29 6.57 6.62 0.08 1.22% 6.56 6.69 71162 4712 1.61%
2025-05-28 6.64 6.64 -0.01 -0.15% 6.56 6.68 48866 3239 1.11%
2025-05-27 6.55 6.65 0.09 1.37% 6.47 6.69 77468 5111 1.76%
2025-05-26 6.56 6.56 0.00 0.00% 6.50 6.62 57954 3800 1.31%
2025-05-23 6.68 6.56 -0.14 -2.09% 6.56 6.75 72801 4849 1.65%
2025-05-22 6.76 6.70 -0.04 -0.59% 6.69 6.95 109773 7449 2.49%
2025-05-21 6.88 6.74 -0.15 -2.18% 6.72 6.88 78206 5291 1.77%
2025-05-20 6.73 6.89 0.15 2.23% 6.67 6.90 114830 7808 2.60%
2025-05-19 6.76 6.74 -0.01 -0.15% 6.69 6.76 67948 4569 1.54%
2025-05-16 6.69 6.75 0.04 0.60% 6.66 6.80 78228 5266 1.77%
2025-05-15 6.84 6.71 -0.08 -1.18% 6.68 6.84 84341 5679 1.91%
2025-05-14 6.82 6.79 -0.06 -0.88% 6.74 6.84 125770 8534 2.85%
2025-05-13 6.88 6.85 0.02 0.29% 6.81 6.93 144743 9929 3.28%
2025-05-12 6.80 6.83 0.03 0.44% 6.71 6.88 226484 15397 5.14%
2025-05-09 6.58 6.80 0.19 2.87% 6.55 7.18 300242 20522 6.81%
2025-05-08 6.43 6.61 0.17 2.64% 6.40 6.76 166882 11063 3.78%
2025-05-07 6.49 6.44 0.01 0.16% 6.38 6.55 96680 6249 2.19%
2025-05-06 6.29 6.43 0.16 2.55% 6.28 6.43 86860 5546 1.97%
2025-04-30 6.34 6.27 0.00 0.00% 6.26 6.41 77071 4864 1.75%
2025-04-29 6.13 6.27 0.07 1.13% 6.04 6.30 94076 5840 2.13%
2025-04-28 6.41 6.20 -0.17 -2.67% 6.19 6.41 79309 4941 1.80%
2025-04-25 6.37 6.37 0.01 0.16% 6.35 6.43 73310 4685 1.66%
2025-04-24 6.37 6.36 -0.02 -0.31% 6.29 6.44 106773 6801 2.42%