Alpha Group Class A 002292
SZSE · China · Langlebige Konsumgüter
CNY 8,47-0,09 (-1,05 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8,47 | -1,05 % | CNY 8,60 | CNY 8,94 | CNY 8,45 | 46,71M |
| 2026-09-29 | CNY 8,56 | +0,12 % | CNY 8,53 | CNY 8,68 | CNY 8,42 | 33,73M |
| 2026-09-28 | CNY 8,55 | -2,06 % | CNY 8,81 | CNY 8,92 | CNY 8,51 | 38,45M |
| 2026-09-24 | CNY 8,73 | +0,23 % | CNY 8,78 | CNY 8,92 | CNY 8,62 | 44,18M |
| 2026-09-23 | CNY 8,71 | -4,60 % | CNY 9,06 | CNY 9,10 | CNY 8,68 | 46,73M |
| 2026-09-22 | CNY 9,13 | +0,55 % | CNY 9,08 | CNY 9,20 | CNY 9,04 | 46,81M |
| 2026-09-21 | CNY 9,08 | +2,25 % | CNY 8,89 | CNY 9,16 | CNY 8,77 | 59,16M |
| 2026-09-18 | CNY 8,88 | +2,90 % | CNY 8,60 | CNY 9,02 | CNY 8,52 | 65,34M |
| 2026-09-17 | CNY 8,63 | +3,60 % | CNY 8,33 | CNY 8,65 | CNY 8,27 | 41,16M |
| 2026-09-16 | CNY 8,33 | +1,09 % | CNY 8,16 | CNY 8,36 | CNY 8,09 | 25,91M |
| 2026-09-15 | CNY 8,24 | -1,90 % | CNY 8,45 | CNY 8,48 | CNY 8,20 | 29,32M |
| 2026-09-14 | CNY 8,40 | -1,41 % | CNY 8,44 | CNY 8,52 | CNY 8,35 | 27,44M |
| 2026-09-11 | CNY 8,52 | -1,50 % | CNY 8,60 | CNY 8,63 | CNY 8,39 | 37,41M |
| 2026-09-10 | CNY 8,65 | -1,14 % | CNY 8,72 | CNY 8,83 | CNY 8,55 | 32,90M |
| 2026-09-09 | CNY 8,75 | -0,46 % | CNY 8,71 | CNY 8,88 | CNY 8,58 | 55,17M |
| 2026-09-08 | CNY 8,79 | +1,62 % | CNY 8,65 | CNY 8,93 | CNY 8,58 | 59,85M |
| 2026-09-07 | CNY 8,65 | +2,00 % | CNY 8,46 | CNY 8,73 | CNY 8,42 | 52,99M |
| 2026-09-04 | CNY 8,48 | +1,31 % | CNY 8,38 | CNY 8,67 | CNY 8,38 | 44,45M |
| 2026-09-03 | CNY 8,37 | -2,11 % | CNY 8,65 | CNY 8,79 | CNY 8,35 | 43,38M |
| 2026-09-02 | CNY 8,55 | -2,84 % | CNY 8,70 | CNY 8,85 | CNY 8,49 | 56,53M |
| 2026-09-01 | CNY 8,80 | +2,92 % | CNY 8,48 | CNY 8,93 | CNY 8,48 | 104,28M |
| 2026-08-31 | CNY 8,55 | +5,95 % | CNY 8,09 | CNY 8,57 | CNY 8,06 | 82,78M |
| 2026-08-28 | CNY 8,07 | -0,49 % | CNY 8,14 | CNY 8,18 | CNY 8,03 | 22,27M |
| 2026-08-27 | CNY 8,11 | 0,00 % | CNY 8,05 | CNY 8,15 | CNY 7,98 | 26,01M |
| 2026-08-26 | CNY 8,11 | +0,37 % | CNY 8,07 | CNY 8,27 | CNY 8,04 | 37,19M |
| 2026-08-25 | CNY 8,08 | +4,39 % | CNY 7,75 | CNY 8,12 | CNY 7,75 | 50,63M |
| 2026-08-24 | CNY 7,74 | -1,78 % | CNY 7,88 | CNY 7,96 | CNY 7,65 | 29,72M |
| 2026-08-21 | CNY 7,88 | -2,60 % | CNY 8,03 | CNY 8,04 | CNY 7,83 | 26,52M |
| 2026-08-20 | CNY 8,09 | +2,80 % | CNY 7,93 | CNY 8,26 | CNY 7,85 | 36,69M |
| 2026-08-19 | CNY 7,87 | -2,96 % | CNY 8,04 | CNY 8,10 | CNY 7,83 | 32,67M |
| 2026-08-18 | CNY 8,11 | -3,22 % | CNY 8,35 | CNY 8,36 | CNY 8,06 | 38,97M |
| 2026-08-17 | CNY 8,38 | +1,58 % | CNY 8,30 | CNY 8,47 | CNY 8,16 | 36,10M |
| 2026-08-14 | CNY 8,25 | -0,96 % | CNY 8,31 | CNY 8,39 | CNY 8,11 | 35,61M |
| 2026-08-13 | CNY 8,33 | -0,72 % | CNY 8,40 | CNY 8,57 | CNY 8,32 | 47,01M |
| 2026-08-12 | CNY 8,39 | +0,48 % | CNY 8,31 | CNY 8,48 | CNY 8,29 | 33,84M |
| 2026-08-11 | CNY 8,35 | -0,95 % | CNY 8,41 | CNY 8,52 | CNY 8,32 | 37,21M |
| 2026-08-10 | CNY 8,43 | +3,44 % | CNY 8,17 | CNY 8,48 | CNY 8,11 | 53,21M |
| 2026-08-07 | CNY 8,15 | -0,12 % | CNY 8,12 | CNY 8,20 | CNY 7,94 | 42,91M |
| 2026-08-06 | CNY 8,16 | -1,81 % | CNY 8,30 | CNY 8,38 | CNY 8,10 | 50,48M |
| 2026-08-05 | CNY 8,31 | -0,36 % | CNY 8,29 | CNY 8,40 | CNY 8,24 | 56,31M |
| 2026-08-04 | CNY 8,34 | -0,24 % | CNY 8,35 | CNY 8,55 | CNY 8,15 | 62,29M |
| 2026-08-03 | CNY 8,36 | +1,33 % | CNY 8,19 | CNY 8,38 | CNY 8,14 | 65,51M |
| 2026-07-31 | CNY 8,25 | +3,25 % | CNY 7,85 | CNY 8,35 | CNY 7,85 | 82,17M |
| 2026-07-30 | CNY 7,99 | -1,11 % | CNY 8,07 | CNY 8,20 | CNY 7,90 | 64,73M |
| 2026-07-29 | CNY 8,08 | +2,02 % | CNY 7,92 | CNY 8,18 | CNY 7,89 | 83,82M |
| 2026-07-28 | CNY 7,92 | +2,06 % | CNY 7,78 | CNY 8,09 | CNY 7,72 | 112,44M |
| 2026-07-27 | CNY 7,76 | +10,07 % | CNY 7,06 | CNY 7,76 | CNY 7,04 | 80,47M |
| 2026-07-24 | CNY 7,05 | -3,42 % | CNY 7,15 | CNY 7,31 | CNY 7,03 | 39,80M |
| 2026-07-23 | CNY 7,30 | -0,68 % | CNY 7,37 | CNY 7,48 | CNY 7,18 | 60,08M |
| 2026-07-22 | CNY 7,35 | -4,30 % | CNY 7,56 | CNY 7,60 | CNY 7,30 | 68,21M |
| 2026-07-21 | CNY 7,68 | +1,05 % | CNY 7,50 | CNY 7,78 | CNY 7,44 | 57,84M |
| 2026-07-20 | CNY 7,60 | +1,33 % | CNY 7,43 | CNY 7,71 | CNY 7,32 | 58,52M |
| 2026-07-17 | CNY 7,50 | -3,97 % | CNY 7,85 | CNY 8,01 | CNY 7,50 | 77,93M |
| 2026-07-16 | CNY 7,81 | -1,76 % | CNY 7,75 | CNY 7,98 | CNY 7,72 | 74,86M |
| 2026-07-15 | CNY 7,95 | +6,28 % | CNY 7,38 | CNY 8,05 | CNY 7,35 | 90,67M |
| 2026-07-14 | CNY 7,48 | -2,22 % | CNY 7,50 | CNY 7,74 | CNY 7,21 | 66,92M |
| 2026-07-13 | CNY 7,65 | -1,16 % | CNY 7,66 | CNY 7,97 | CNY 7,58 | 83,28M |
| 2026-07-10 | CNY 7,74 | +1,57 % | CNY 7,51 | CNY 7,83 | CNY 7,36 | 91,76M |
| 2026-07-09 | CNY 7,62 | +4,67 % | CNY 7,28 | CNY 7,90 | CNY 7,12 | 88,17M |
| 2026-07-08 | CNY 7,28 | -6,55 % | CNY 7,61 | CNY 7,66 | CNY 7,25 | 73,12M |
| 2026-07-07 | CNY 7,79 | +5,27 % | CNY 7,42 | CNY 7,80 | CNY 7,39 | 93,86M |
| 2026-07-06 | CNY 7,40 | -4,27 % | CNY 7,26 | CNY 7,59 | CNY 7,23 | 81,13M |
| 2026-07-03 | CNY 7,73 | +9,96 % | CNY 7,73 | CNY 7,73 | CNY 7,60 | 58,74M |
| 2026-07-02 | CNY 7,03 | +5,56 % | CNY 6,68 | CNY 7,23 | CNY 6,65 | 81,50M |
| 2026-07-01 | CNY 6,66 | +1,52 % | CNY 6,57 | CNY 6,73 | CNY 6,50 | 30,79M |
| 2026-06-30 | CNY 6,56 | +0,61 % | CNY 6,48 | CNY 6,65 | CNY 6,48 | 33,19M |
| 2026-06-29 | CNY 6,52 | -0,76 % | CNY 6,49 | CNY 6,60 | CNY 6,34 | 37,71M |
| 2026-06-26 | CNY 6,57 | +2,50 % | CNY 6,40 | CNY 6,84 | CNY 6,31 | 64,99M |
| 2026-06-25 | CNY 6,41 | +0,94 % | CNY 6,45 | CNY 6,52 | CNY 6,31 | 30,07M |
| 2026-06-24 | CNY 6,35 | -3,64 % | CNY 6,54 | CNY 6,56 | CNY 6,32 | 25,63M |
| 2026-06-23 | CNY 6,59 | -0,75 % | CNY 6,62 | CNY 6,76 | CNY 6,53 | 26,24M |
| 2026-06-22 | CNY 6,64 | +2,00 % | CNY 6,46 | CNY 6,65 | CNY 6,34 | 30,35M |
| 2026-06-18 | CNY 6,51 | +0,62 % | CNY 6,45 | CNY 6,54 | CNY 6,34 | 27,30M |
| 2026-06-17 | CNY 6,47 | -3,58 % | CNY 6,69 | CNY 6,69 | CNY 6,42 | 32,69M |
| 2026-06-16 | CNY 6,71 | -1,32 % | CNY 6,76 | CNY 6,80 | CNY 6,66 | 22,56M |
| 2026-06-15 | CNY 6,80 | +0,59 % | CNY 6,80 | CNY 6,93 | CNY 6,75 | 29,15M |
| 2026-06-12 | CNY 6,76 | +0,30 % | CNY 6,84 | CNY 6,87 | CNY 6,60 | 35,07M |
| 2026-06-11 | CNY 6,74 | -6,91 % | CNY 7,18 | CNY 7,19 | CNY 6,66 | 49,76M |
| 2026-06-10 | CNY 7,24 | +0,98 % | CNY 7,10 | CNY 7,75 | CNY 7,08 | 54,91M |
| 2026-06-09 | CNY 7,17 | +0,99 % | CNY 7,14 | CNY 7,27 | CNY 6,95 | 34,14M |
| 2026-06-08 | CNY 7,10 | +1,57 % | CNY 6,79 | CNY 7,40 | CNY 6,76 | 45,29M |
| 2026-06-05 | CNY 6,99 | +0,58 % | CNY 6,98 | CNY 7,12 | CNY 6,91 | 27,86M |
| 2026-06-04 | CNY 6,95 | -3,47 % | CNY 7,16 | CNY 7,20 | CNY 6,90 | 31,93M |
| 2026-06-03 | CNY 7,20 | -2,96 % | CNY 7,35 | CNY 7,36 | CNY 7,15 | 30,96M |
| 2026-06-02 | CNY 7,42 | -5,60 % | CNY 7,79 | CNY 7,84 | CNY 7,38 | 52,77M |
| 2026-06-01 | CNY 7,86 | +3,56 % | CNY 7,65 | CNY 8,15 | CNY 7,62 | 54,43M |
| 2026-05-29 | CNY 7,59 | +0,93 % | CNY 7,51 | CNY 7,69 | CNY 7,50 | 32,82M |
| 2026-05-28 | CNY 7,52 | -0,66 % | CNY 7,50 | CNY 7,70 | CNY 7,37 | 29,28M |
| 2026-05-27 | CNY 7,57 | +0,40 % | CNY 7,59 | CNY 7,95 | CNY 7,53 | 34,28M |
| 2026-05-26 | CNY 7,54 | -2,58 % | CNY 7,70 | CNY 7,70 | CNY 7,46 | 26,36M |