Alpha Group Class A 002292
SZSE · Çin · Dayanıklı Tüketim Malları
CNY 8,47-0,09 (-%1,05)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |