Guangdong Alpha Animation and Culture Co Ltd (002292)

002292
🏛️ China →
9.03
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 6.42 6.49 6.25 6.33 65.4M
2021-12-30 6.06 6.67 6.06 6.48 110.0M
2021-12-29 6.07 6.21 6.03 6.06 36.7M
2021-12-28 6.13 6.35 6.08 6.12 48.1M
2021-12-27 6.70 6.73 6.17 6.18 90.9M
2021-12-24 6.30 6.79 6.22 6.79 74.3M
2021-12-23 6.20 6.48 6.06 6.17 65.1M
2021-12-22 6.20 6.66 6.08 6.30 74.0M
2021-12-21 6.07 6.44 5.97 6.11 58.2M
2021-12-20 6.10 6.22 5.94 5.97 43.2M
2021-12-17 6.16 6.48 5.98 6.07 54.0M
2021-12-16 6.10 6.18 5.98 6.12 38.4M
2021-12-15 6.07 6.17 5.91 6.06 42.4M
2021-12-14 6.06 6.23 6.00 6.07 65.9M
2021-12-13 5.90 6.16 5.80 6.05 83.2M
2021-12-10 5.30 5.83 5.27 5.83 55.6M
2021-12-09 5.24 5.36 5.24 5.30 10.1M
2021-12-08 5.18 5.39 5.16 5.27 12.6M
2021-12-07 5.18 5.22 5.16 5.17 8.7M
2021-12-06 5.22 5.23 5.12 5.17 11.3M
2021-12-03 5.26 5.27 5.19 5.23 7.8M
2021-12-02 5.31 5.35 5.23 5.24 11.8M
2021-12-01 5.25 5.39 5.22 5.36 11.6M
2021-11-30 5.30 5.36 5.22 5.27 14.5M
2021-11-29 5.50 5.59 5.20 5.27 27.5M
2021-11-26 5.73 5.73 5.52 5.53 14.7M
2021-11-25 5.69 5.73 5.55 5.66 19.0M
2021-11-24 5.77 5.82 5.66 5.70 14.5M
2021-11-23 5.70 5.76 5.57 5.68 19.6M
2021-11-22 5.88 5.93 5.68 5.74 24.2M
2021-11-19 5.90 6.08 5.77 5.80 26.9M
2021-11-18 6.12 6.21 5.87 5.89 38.1M
2021-11-17 5.71 6.25 5.71 6.12 47.5M
2021-11-16 5.93 5.98 5.71 5.76 25.1M
2021-11-15 5.65 5.95 5.54 5.88 36.6M
2021-11-12 5.65 5.75 5.56 5.64 16.6M
2021-11-11 5.42 5.76 5.38 5.70 26.4M
2021-11-10 5.50 5.58 5.41 5.49 15.0M
2021-11-09 5.46 5.49 5.37 5.44 10.4M
2021-11-08 5.42 5.60 5.37 5.49 16.4M
2021-11-05 5.29 5.76 5.23 5.45 36.5M
2021-11-04 5.16 5.30 5.11 5.29 14.9M
2021-11-03 5.04 5.27 4.99 5.23 16.0M
2021-11-02 5.08 5.08 4.93 5.01 6.5M
2021-11-01 5.00 5.13 5.00 5.07 6.8M
2021-10-29 4.86 5.07 4.81 5.05 10.3M
2021-10-28 4.95 4.97 4.84 4.89 5.9M
2021-10-27 5.09 5.09 4.93 4.95 6.6M
2021-10-26 4.97 5.12 4.94 5.10 11.4M
2021-10-25 4.98 4.98 4.92 4.93 6.3M
2021-10-22 4.98 5.03 4.97 4.97 5.5M
2021-10-21 5.03 5.03 4.97 4.98 6.5M
2021-10-20 5.04 5.07 5.00 5.04 6.1M
2021-10-19 5.04 5.08 5.01 5.06 6.3M
2021-10-18 5.09 5.10 4.97 5.04 13.0M
2021-10-15 5.17 5.25 5.05 5.07 20.2M
2021-10-14 5.36 5.45 5.32 5.38 6.8M
2021-10-13 5.35 5.41 5.32 5.36 4.4M
2021-10-12 5.40 5.47 5.30 5.36 6.3M
2021-10-11 5.49 5.54 5.43 5.45 7.9M
2021-10-08 5.38 5.51 5.36 5.42 9.7M
2021-09-30 5.24 5.33 5.24 5.28 6.5M
2021-09-29 5.34 5.38 5.22 5.22 8.7M
2021-09-28 5.38 5.42 5.34 5.37 7.1M
2021-09-27 5.77 5.77 5.35 5.35 17.7M
2021-09-24 5.66 5.94 5.63 5.68 18.0M
2021-09-23 5.58 5.74 5.58 5.67 10.6M
2021-09-22 5.55 5.60 5.48 5.55 8.0M
2021-09-17 5.66 5.68 5.53 5.61 9.6M
2021-09-16 5.73 5.78 5.56 5.68 13.7M
2021-09-15 5.68 5.76 5.64 5.73 9.0M
2021-09-14 5.82 5.88 5.68 5.69 16.5M
2021-09-13 5.69 5.92 5.66 5.82 14.4M
2021-09-10 5.82 5.88 5.73 5.76 14.6M
2021-09-09 5.86 5.93 5.78 5.86 21.7M
2021-09-08 5.67 6.04 5.67 5.98 37.1M
2021-09-07 5.49 5.72 5.47 5.62 18.9M
2021-09-06 5.47 5.49 5.42 5.47 9.2M
2021-09-03 5.37 5.49 5.37 5.47 12.6M
2021-09-02 5.45 5.46 5.35 5.38 12.7M
2021-09-01 5.37 5.49 5.30 5.45 13.9M
2021-08-31 5.41 5.41 5.27 5.33 11.6M
2021-08-30 5.37 5.50 5.36 5.43 15.1M
2021-08-27 5.34 5.34 5.23 5.32 9.0M
2021-08-26 5.32 5.37 5.26 5.35 12.1M
2021-08-25 5.25 5.35 5.18 5.32 13.3M
2021-08-24 5.17 5.25 5.15 5.23 10.5M
2021-08-23 5.12 5.18 5.10 5.16 10.9M
2021-08-20 5.13 5.15 5.04 5.11 9.6M
2021-08-19 5.15 5.19 5.09 5.11 10.1M
2021-08-18 5.10 5.17 5.10 5.15 7.0M
2021-08-17 5.27 5.29 5.09 5.13 13.9M
2021-08-16 5.23 5.29 5.23 5.28 8.0M
2021-08-13 5.28 5.28 5.22 5.22 8.7M
2021-08-12 5.27 5.35 5.25 5.28 9.6M
2021-08-11 5.35 5.36 5.27 5.29 8.8M
2021-08-10 5.39 5.39 5.31 5.35 8.1M
2021-08-09 5.21 5.37 5.21 5.35 9.0M
2021-08-06 5.26 5.30 5.21 5.25 8.4M
2021-08-05 5.38 5.39 5.27 5.28 11.5M
2021-08-04 5.43 5.52 5.37 5.39 12.6M
2021-08-03 5.43 5.54 5.39 5.44 14.1M
2021-08-02 5.37 5.45 5.28 5.44 11.9M
2021-07-30 5.28 5.47 5.24 5.37 12.4M
2021-07-29 5.50 5.54 5.32 5.37 13.5M
2021-07-28 5.25 5.48 5.14 5.41 16.7M
2021-07-27 5.36 5.44 5.22 5.24 10.9M
2021-07-26 5.61 5.61 5.30 5.36 15.9M
2021-07-23 5.72 5.72 5.54 5.62 11.1M
2021-07-22 5.65 5.75 5.61 5.71 9.8M
2021-07-21 5.75 5.83 5.65 5.68 12.2M
2021-07-20 5.56 5.72 5.50 5.66 15.1M
2021-07-19 5.70 5.70 5.52 5.58 15.7M
2021-07-16 5.80 5.85 5.68 5.71 16.5M
2021-07-15 6.16 6.17 5.75 5.81 31.0M
2021-07-14 6.28 6.29 6.16 6.18 10.6M
2021-07-13 6.22 6.35 6.15 6.30 13.0M
2021-07-12 6.19 6.27 6.12 6.21 11.8M
2021-07-09 6.22 6.29 6.12 6.17 11.2M
2021-07-08 6.35 6.39 6.24 6.28 9.9M
2021-07-07 6.28 6.41 6.08 6.39 21.4M
2021-07-06 6.38 6.42 6.20 6.29 10.6M
2021-07-05 6.30 6.42 6.30 6.38 8.7M
2021-07-02 6.35 6.39 6.18 6.30 12.6M
2021-07-01 6.48 6.53 6.30 6.34 10.8M
2021-06-30 6.37 6.52 6.34 6.48 12.4M
2021-06-29 6.57 6.58 6.39 6.40 12.6M
2021-06-28 6.53 6.60 6.45 6.55 12.2M
2021-06-25 6.56 6.60 6.47 6.50 15.4M
2021-06-24 6.81 6.81 6.53 6.56 21.3M
2021-06-23 6.79 6.93 6.68 6.84 19.4M
2021-06-22 6.84 6.94 6.76 6.79 20.0M
2021-06-21 6.91 7.04 6.82 6.84 23.5M
2021-06-18 6.55 7.01 6.44 6.97 35.3M
2021-06-17 6.45 6.64 6.42 6.55 18.6M
2021-06-16 6.56 6.56 6.36 6.44 18.8M
2021-06-15 6.67 6.82 6.53 6.56 19.7M
2021-06-11 6.89 7.24 6.66 6.71 35.2M
2021-06-10 6.82 7.14 6.74 6.99 42.9M
2021-06-09 6.64 7.20 6.45 6.95 44.2M
2021-06-08 6.35 6.62 6.30 6.59 29.0M
2021-06-07 6.31 6.50 6.27 6.31 16.4M
2021-06-04 6.36 6.48 6.31 6.37 13.9M
2021-06-03 6.43 6.53 6.40 6.42 16.3M
2021-06-02 6.51 6.62 6.39 6.42 29.9M
2021-06-01 6.85 7.00 6.55 6.61 51.2M
2021-05-31 6.68 6.70 6.50 6.62 23.4M
2021-05-28 6.76 6.82 6.61 6.70 36.6M
2021-05-27 6.41 7.01 6.35 6.86 76.6M
2021-05-26 6.08 6.41 6.06 6.37 35.7M
2021-05-25 6.05 6.09 6.00 6.07 13.1M
2021-05-24 5.85 6.10 5.83 6.06 18.8M
2021-05-21 5.91 5.96 5.83 5.84 7.7M
2021-05-20 6.02 6.02 5.87 5.88 12.2M
2021-05-19 6.01 6.13 5.96 6.02 11.0M
2021-05-18 5.92 6.15 5.83 6.06 18.3M
2021-05-17 6.07 6.10 5.91 5.91 16.2M
2021-05-14 6.21 6.25 6.10 6.14 12.2M
2021-05-13 5.97 6.17 5.96 6.15 19.9M
2021-05-12 5.95 6.03 5.88 6.01 11.5M
2021-05-11 6.15 6.22 5.95 5.99 18.6M
2021-05-10 6.12 6.25 6.00 6.15 22.7M
2021-05-07 5.98 6.27 5.94 6.12 18.2M
2021-05-06 6.10 6.15 5.98 6.00 10.8M
2021-04-30 6.15 6.18 5.96 6.11 14.8M
2021-04-29 6.13 6.25 6.09 6.15 16.5M
2021-04-28 5.91 6.25 5.88 6.15 22.9M
2021-04-27 5.85 5.99 5.72 5.93 14.7M
2021-04-26 5.93 6.05 5.86 5.93 12.8M
2021-04-23 6.03 6.04 5.90 5.94 14.3M
2021-04-22 6.09 6.17 6.05 6.07 12.2M
2021-04-21 6.10 6.16 6.05 6.12 10.8M
2021-04-20 6.19 6.28 6.11 6.12 18.5M
2021-04-19 6.07 6.22 6.05 6.21 28.3M
2021-04-16 5.90 6.26 5.88 6.13 33.9M
2021-04-15 6.13 6.28 5.85 5.94 29.7M
2021-04-14 5.89 5.97 5.80 5.93 16.7M
2021-04-13 5.81 6.00 5.75 5.89 20.7M
2021-04-12 5.78 5.98 5.75 5.83 19.5M
2021-04-09 5.72 5.95 5.63 5.84 21.0M
2021-04-08 5.75 5.78 5.67 5.72 10.2M
2021-04-07 5.60 5.76 5.55 5.74 15.3M
2021-04-06 5.62 5.64 5.54 5.59 8.3M
2021-04-02 5.59 5.59 5.49 5.55 7.2M
2021-04-01 5.51 5.52 5.42 5.50 6.7M
2021-03-31 5.51 5.53 5.39 5.44 9.7M
2021-03-30 5.65 5.65 5.50 5.52 11.8M
2021-03-29 5.80 5.85 5.62 5.65 13.4M
2021-03-26 5.69 5.81 5.67 5.79 15.4M
2021-03-25 5.53 5.84 5.48 5.71 20.9M
2021-03-24 5.54 5.65 5.51 5.55 11.2M
2021-03-23 5.60 5.63 5.50 5.56 9.2M
2021-03-22 5.51 5.69 5.48 5.58 13.8M
2021-03-19 5.48 5.57 5.42 5.46 8.1M
2021-03-18 5.59 5.64 5.51 5.52 7.7M
2021-03-17 5.54 5.63 5.51 5.59 11.0M
2021-03-16 5.44 5.66 5.41 5.57 14.6M
2021-03-15 5.40 5.53 5.36 5.40 8.4M
2021-03-12 5.59 5.59 5.42 5.47 10.5M
2021-03-11 5.31 5.70 5.24 5.56 17.7M
2021-03-10 5.64 5.65 5.31 5.31 16.4M
2021-03-09 5.73 5.76 5.51 5.60 17.9M
2021-03-08 5.83 5.91 5.74 5.74 13.7M
2021-03-05 5.71 5.86 5.70 5.83 14.4M
2021-03-04 5.67 5.87 5.63 5.73 18.1M
2021-03-03 5.69 5.75 5.57 5.74 13.5M
2021-03-02 5.72 5.75 5.61 5.67 13.0M
2021-03-01 5.65 5.74 5.58 5.74 14.7M
2021-02-26 5.45 5.68 5.38 5.58 17.1M
2021-02-25 5.69 5.76 5.51 5.53 15.8M
2021-02-24 5.60 5.74 5.53 5.63 19.4M
2021-02-23 5.78 5.81 5.53 5.54 19.2M
2021-02-22 5.80 5.94 5.70 5.78 23.6M
2021-02-19 5.42 5.90 5.42 5.85 27.9M
2021-02-18 5.31 5.45 5.28 5.40 15.2M
2021-02-10 5.14 5.29 5.09 5.18 10.8M
2021-02-09 5.12 5.17 5.08 5.12 10.0M
2021-02-08 5.01 5.22 4.90 5.11 15.2M
2021-02-05 5.05 5.22 4.99 5.01 12.2M
2021-02-04 5.20 5.20 4.95 5.05 16.1M
2021-02-03 5.32 5.35 5.16 5.18 13.5M
2021-02-02 5.33 5.40 5.17 5.33 16.8M
2021-02-01 5.43 5.68 5.32 5.36 20.3M
2021-01-29 5.71 5.79 5.47 5.49 19.0M
2021-01-28 5.68 5.91 5.65 5.71 19.6M
2021-01-27 5.73 5.85 5.50 5.76 15.9M
2021-01-26 5.74 5.83 5.70 5.70 10.0M
2021-01-25 5.86 5.90 5.73 5.74 14.4M
2021-01-22 6.11 6.13 5.91 5.92 17.9M
2021-01-21 6.06 6.18 5.85 6.11 43.7M
2021-01-20 6.19 6.22 6.05 6.07 14.6M
2021-01-19 6.10 6.31 6.02 6.25 18.1M
2021-01-18 6.08 6.20 6.04 6.09 13.5M
2021-01-15 6.10 6.14 6.00 6.09 12.2M
2021-01-14 5.92 6.13 5.88 6.08 16.0M
2021-01-13 6.21 6.21 5.92 5.97 17.7M
2021-01-12 6.14 6.25 6.08 6.18 16.3M
2021-01-11 6.17 6.43 6.11 6.17 24.2M
2021-01-08 5.89 6.22 5.70 6.19 25.9M
2021-01-07 6.13 6.18 5.85 5.89 22.1M
2021-01-06 6.21 6.38 6.12 6.22 20.0M
2021-01-05 6.15 6.35 6.12 6.21 23.7M
2021-01-04 6.11 6.21 5.99 6.21 30.7M