Guangdong Alpha Animation and Culture Co Ltd (002292)

002292
🏛️ 중국 →
9.03
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 8.28 8.80 8.28 8.75 141.6M
2023-12-28 8.28 8.48 8.17 8.33 101.7M
2023-12-27 8.15 8.54 8.02 8.35 130.5M
2023-12-26 8.38 8.58 8.00 8.07 136.8M
2023-12-25 8.64 8.84 8.22 8.38 220.6M
2023-12-22 9.88 9.98 9.12 9.12 201.4M
2023-12-21 9.19 10.13 9.19 10.13 303.9M
2023-12-20 10.20 10.37 9.21 9.21 210.9M
2023-12-19 10.02 10.83 9.84 10.23 249.3M
2023-12-18 11.02 11.41 10.00 10.49 391.7M
2023-12-15 9.80 10.41 9.15 10.41 195.8M
2023-12-14 9.35 9.85 9.32 9.46 170.1M
2023-12-13 9.66 9.74 9.32 9.36 128.2M
2023-12-12 9.85 10.07 9.58 9.74 175.3M
2023-12-11 9.51 10.10 9.37 9.86 232.4M
2023-12-08 9.44 9.99 9.23 9.66 261.6M
2023-12-07 8.87 9.23 8.66 9.09 248.4M
2023-12-06 7.88 8.56 7.71 8.39 114.4M
2023-12-05 8.20 8.23 7.93 7.94 49.9M
2023-12-04 7.95 8.42 7.92 8.27 102.6M
2023-12-01 7.55 8.08 7.55 8.02 68.5M
2023-11-30 7.64 7.73 7.51 7.55 28.1M
2023-11-29 7.75 7.79 7.62 7.64 30.7M
2023-11-28 7.73 7.83 7.60 7.78 32.8M
2023-11-27 7.95 7.95 7.68 7.74 53.3M
2023-11-24 8.20 8.34 8.02 8.05 46.5M
2023-11-23 8.40 8.41 8.14 8.29 66.4M
2023-11-22 8.16 8.60 8.15 8.50 112.4M
2023-11-21 8.27 8.40 8.20 8.23 72.7M
2023-11-20 8.16 8.35 8.13 8.25 64.9M
2023-11-17 8.00 8.36 7.98 8.26 92.6M
2023-11-16 7.97 8.22 7.91 8.07 53.1M
2023-11-15 8.16 8.20 7.97 8.02 43.2M
2023-11-14 8.03 8.16 8.00 8.12 41.1M
2023-11-13 8.03 8.22 8.02 8.11 52.3M
2023-11-10 8.10 8.14 7.94 7.99 45.0M
2023-11-09 8.32 8.33 8.06 8.08 89.6M
2023-11-08 8.08 8.67 8.06 8.45 148.3M
2023-11-07 8.11 8.30 8.02 8.15 100.7M
2023-11-06 7.83 8.28 7.82 8.18 138.8M
2023-11-03 8.06 8.06 7.78 7.82 157.1M
2023-11-02 7.28 8.06 7.26 8.06 104.4M
2023-11-01 7.21 7.78 7.21 7.33 77.1M
2023-10-31 7.50 7.59 7.15 7.30 47.6M
2023-10-30 7.33 7.44 7.27 7.41 29.9M
2023-10-27 7.26 7.41 7.20 7.36 23.1M
2023-10-26 7.24 7.32 7.18 7.31 22.4M
2023-10-25 7.27 7.42 7.22 7.28 25.6M
2023-10-24 7.08 7.45 7.05 7.27 37.7M
2023-10-23 7.16 7.22 6.99 7.01 22.3M
2023-10-20 7.26 7.33 7.16 7.17 21.8M
2023-10-19 7.23 7.42 7.20 7.29 23.4M
2023-10-18 7.42 7.44 7.27 7.30 25.8M
2023-10-17 7.58 7.58 7.40 7.47 24.4M
2023-10-16 7.70 7.72 7.48 7.53 29.1M
2023-10-13 7.84 7.89 7.68 7.70 32.2M
2023-10-12 7.97 8.05 7.90 7.92 30.3M
2023-10-11 7.87 8.13 7.81 7.97 44.8M
2023-10-10 7.93 8.00 7.85 7.88 27.9M
2023-10-09 8.04 8.05 7.80 7.85 33.7M
2023-09-28 8.04 8.13 7.99 8.07 33.8M
2023-09-27 7.81 8.15 7.81 8.02 54.9M
2023-09-26 7.87 8.25 7.83 7.96 69.9M
2023-09-25 7.94 8.06 7.80 7.87 31.7M
2023-09-22 7.68 8.00 7.67 7.96 48.7M
2023-09-21 7.72 7.84 7.66 7.69 24.5M
2023-09-20 7.79 7.88 7.71 7.72 27.4M
2023-09-19 7.95 8.00 7.77 7.81 28.3M
2023-09-18 7.88 8.04 7.81 8.00 27.8M
2023-09-15 8.03 8.12 7.93 7.96 26.4M
2023-09-14 8.02 8.10 7.92 8.01 31.0M
2023-09-13 8.22 8.27 8.01 8.10 37.9M
2023-09-12 8.35 8.43 8.27 8.29 31.7M
2023-09-11 8.21 8.52 8.20 8.45 57.2M
2023-09-08 8.28 8.36 8.09 8.14 47.7M
2023-09-07 8.45 8.65 8.36 8.36 49.8M
2023-09-06 8.71 8.74 8.44 8.51 48.6M
2023-09-05 8.80 8.87 8.71 8.78 33.6M
2023-09-04 8.95 8.95 8.71 8.89 41.3M
2023-09-01 9.20 9.20 8.80 8.87 46.3M
2023-08-31 9.02 9.08 8.87 8.98 54.4M
2023-08-30 8.78 9.06 8.77 9.03 75.4M
2023-08-29 8.55 8.92 8.50 8.84 79.5M
2023-08-28 9.00 9.10 8.51 8.56 62.5M
2023-08-25 9.20 9.20 8.46 8.56 96.4M
2023-08-24 9.21 9.56 9.15 9.38 91.1M
2023-08-23 9.29 9.29 9.08 9.16 48.7M
2023-08-22 9.19 9.38 9.13 9.37 70.6M
2023-08-21 9.10 9.40 9.10 9.15 47.2M
2023-08-18 9.43 9.56 9.05 9.08 62.6M
2023-08-17 9.35 9.63 9.26 9.48 58.1M
2023-08-16 9.58 9.65 9.31 9.33 49.0M
2023-08-15 9.66 9.92 9.51 9.58 68.9M
2023-08-14 9.20 9.75 9.08 9.74 81.9M
2023-08-11 9.62 9.71 9.30 9.30 59.9M
2023-08-10 9.60 9.84 9.56 9.64 59.8M
2023-08-09 10.00 10.30 9.64 9.66 87.9M
2023-08-08 10.40 10.56 10.15 10.19 110.1M
2023-08-07 9.89 10.75 9.83 10.59 162.0M
2023-08-04 9.50 10.05 9.50 9.90 119.1M
2023-08-03 9.49 9.85 9.38 9.59 81.6M
2023-08-02 9.58 9.66 9.41 9.49 66.9M
2023-08-01 10.00 10.00 9.56 9.62 99.9M
2023-07-31 9.90 10.20 9.62 10.10 105.2M
2023-07-28 10.50 10.55 9.91 9.92 128.7M
2023-07-27 10.50 11.26 10.11 10.64 171.1M
2023-07-26 10.56 11.48 10.45 10.85 168.9M
2023-07-25 11.12 11.24 10.45 10.67 149.1M
2023-07-24 10.80 11.38 10.59 10.95 147.6M
2023-07-21 11.04 11.65 10.81 11.29 202.2M
2023-07-20 11.40 11.95 11.00 11.10 276.8M
2023-07-19 10.18 11.25 10.17 11.25 103.6M
2023-07-18 10.57 10.66 10.10 10.23 98.3M
2023-07-17 10.70 11.11 10.50 10.53 128.9M
2023-07-14 11.20 11.50 10.61 10.88 241.1M
2023-07-13 9.86 10.84 9.59 10.84 147.0M
2023-07-12 9.66 10.28 9.60 9.85 134.8M
2023-07-11 9.43 10.01 9.10 9.77 121.0M
2023-07-10 9.09 9.31 8.97 9.22 47.8M
2023-07-07 9.23 9.23 8.84 9.09 63.0M
2023-07-06 9.30 9.53 9.23 9.27 54.7M
2023-07-05 9.48 9.57 9.22 9.26 58.9M
2023-07-04 9.72 9.88 9.42 9.54 73.5M
2023-07-03 10.09 10.09 9.43 9.81 72.8M
2023-06-30 10.18 10.32 9.90 9.98 77.0M
2023-06-29 9.72 10.29 9.70 10.19 109.3M
2023-06-28 9.60 10.10 9.10 9.85 119.1M
2023-06-27 9.40 9.83 9.32 9.73 81.9M
2023-06-26 9.70 10.07 9.45 9.50 109.9M
2023-06-21 11.13 11.23 10.27 10.27 156.3M
2023-06-20 11.51 12.22 11.38 11.41 226.6M
2023-06-19 10.93 11.87 10.80 11.50 220.1M
2023-06-16 10.46 10.92 10.37 10.84 131.0M
2023-06-15 10.54 10.86 10.52 10.61 131.1M
2023-06-14 11.00 11.36 10.40 10.62 196.9M
2023-06-13 11.25 11.69 11.01 11.18 178.7M
2023-06-12 11.18 11.76 11.01 11.51 195.8M
2023-06-09 11.58 11.85 10.90 11.19 223.4M
2023-06-08 12.20 12.22 11.19 11.71 241.8M
2023-06-07 11.99 13.31 11.45 12.43 319.2M
2023-06-06 11.20 12.28 11.20 12.28 132.2M
2023-06-05 10.67 11.37 9.81 11.16 240.8M
2023-06-02 9.98 10.44 9.96 10.44 82.6M
2023-06-01 8.80 9.49 8.75 9.49 98.9M
2023-05-31 8.87 8.89 8.57 8.63 75.4M
2023-05-30 8.46 9.06 8.08 8.92 123.1M
2023-05-29 8.25 8.84 8.25 8.66 111.9M
2023-05-26 8.34 8.47 8.04 8.24 70.3M
2023-05-25 8.11 8.35 7.86 8.35 77.6M
2023-05-24 8.01 8.21 7.83 8.11 62.9M
2023-05-23 8.28 8.38 8.07 8.08 45.0M
2023-05-22 8.36 8.52 8.09 8.35 73.1M
2023-05-19 8.73 8.84 8.44 8.47 61.5M
2023-05-18 8.41 8.82 8.36 8.80 86.4M
2023-05-17 8.50 8.77 8.31 8.48 76.5M
2023-05-16 9.15 9.28 8.51 8.62 109.1M
2023-05-15 10.07 10.18 9.05 9.21 120.2M
2023-05-12 10.60 10.70 10.00 10.05 104.8M
2023-05-11 10.03 11.12 9.70 10.97 166.8M
2023-05-10 10.26 10.87 9.90 10.23 123.5M
2023-05-09 11.07 11.66 10.38 10.58 150.7M
2023-05-08 11.59 12.02 10.60 11.17 189.5M
2023-05-05 10.21 11.24 9.92 11.24 155.4M
2023-05-04 9.20 10.22 8.89 10.22 154.2M
2023-04-28 8.31 9.44 8.22 9.29 139.5M
2023-04-27 9.09 9.32 8.61 8.61 128.3M
2023-04-26 9.00 10.16 8.70 9.57 203.3M
2023-04-25 8.81 9.50 8.75 9.36 166.3M
2023-04-24 8.61 9.18 8.42 8.81 127.4M
2023-04-21 9.50 9.52 8.84 8.88 171.4M
2023-04-20 9.24 9.85 9.02 9.82 219.8M
2023-04-19 8.77 9.74 8.70 9.22 227.0M
2023-04-18 8.80 9.29 8.36 9.00 208.9M
2023-04-17 9.06 9.52 8.75 8.80 215.7M
2023-04-14 10.37 10.47 9.33 9.33 309.5M
2023-04-13 9.93 10.37 9.91 10.37 99.1M
2023-04-12 9.23 9.43 9.05 9.43 151.6M
2023-04-11 7.61 8.57 7.61 8.57 113.4M
2023-04-10 7.79 7.79 7.32 7.79 173.9M
2023-04-07 6.56 7.08 6.56 7.08 86.9M
2023-04-06 6.72 6.74 6.30 6.44 94.9M
2023-04-04 7.20 7.31 6.64 6.76 146.5M
2023-04-03 6.29 6.96 6.29 6.96 135.9M
2023-03-31 6.10 6.41 6.01 6.33 55.9M
2023-03-30 6.28 6.32 6.05 6.10 53.5M
2023-03-29 6.11 6.52 6.04 6.31 116.8M
2023-03-28 6.27 6.31 6.00 6.04 90.5M
2023-03-27 6.62 6.85 6.15 6.30 110.6M
2023-03-24 6.43 6.72 6.30 6.60 111.4M
2023-03-23 6.46 6.65 6.34 6.43 106.4M
2023-03-22 6.23 6.54 6.08 6.43 163.6M
2023-03-21 5.85 6.23 5.77 6.19 149.9M
2023-03-20 5.79 5.99 5.69 5.82 176.9M
2023-03-17 5.12 5.57 5.09 5.57 97.2M
2023-03-16 5.09 5.16 5.05 5.06 38.9M
2023-03-15 5.22 5.29 5.18 5.19 36.4M
2023-03-14 5.39 5.47 5.15 5.19 49.5M
2023-03-13 5.24 5.39 5.17 5.38 48.6M
2023-03-10 5.30 5.41 5.25 5.28 38.0M
2023-03-09 5.39 5.40 5.27 5.35 49.4M
2023-03-08 5.36 5.43 5.34 5.41 44.3M
2023-03-07 5.59 5.71 5.36 5.36 80.0M
2023-03-06 5.62 5.77 5.54 5.61 100.5M
2023-03-03 5.90 6.10 5.66 5.76 164.5M
2023-03-02 5.28 5.83 5.27 5.76 194.4M
2023-03-01 5.16 5.33 5.14 5.30 34.1M
2023-02-28 5.17 5.21 5.12 5.19 25.1M
2023-02-27 5.27 5.31 5.12 5.14 36.8M
2023-02-24 5.33 5.37 5.25 5.28 28.3M
2023-02-23 5.56 5.58 5.31 5.36 49.7M
2023-02-22 5.55 5.57 5.43 5.52 45.2M
2023-02-21 5.58 5.67 5.52 5.63 70.8M
2023-02-20 5.32 5.72 5.31 5.67 122.1M
2023-02-17 5.42 5.52 5.31 5.33 68.1M
2023-02-16 5.43 5.69 5.38 5.47 120.7M
2023-02-15 5.35 5.49 5.32 5.45 62.5M
2023-02-14 5.40 5.54 5.30 5.36 51.9M
2023-02-13 5.40 5.47 5.28 5.43 65.5M
2023-02-10 5.40 5.58 5.38 5.38 74.8M
2023-02-09 5.43 5.47 5.30 5.45 82.6M
2023-02-08 5.71 5.76 5.46 5.52 149.4M
2023-02-07 5.80 5.91 5.43 5.91 141.0M
2023-02-06 5.33 5.48 5.19 5.37 78.9M
2023-02-03 5.19 5.40 5.15 5.28 72.8M
2023-02-02 5.17 5.25 5.11 5.17 40.6M
2023-02-01 5.02 5.22 5.02 5.18 46.9M
2023-01-31 5.02 5.05 4.97 5.05 30.5M
2023-01-30 4.92 5.10 4.91 5.07 59.7M
2023-01-20 4.91 4.96 4.86 4.92 24.1M
2023-01-19 4.86 4.91 4.82 4.89 20.3M
2023-01-18 4.87 4.99 4.85 4.90 25.0M
2023-01-17 4.98 4.99 4.84 4.85 24.1M
2023-01-16 4.92 5.04 4.87 4.96 31.1M
2023-01-13 4.85 4.93 4.83 4.92 27.9M
2023-01-12 4.94 4.97 4.81 4.86 28.7M
2023-01-11 5.01 5.02 4.85 4.92 48.1M
2023-01-10 4.78 5.17 4.73 5.01 77.0M
2023-01-09 4.71 4.78 4.68 4.76 22.2M
2023-01-06 4.83 4.85 4.69 4.71 25.5M
2023-01-05 4.86 4.92 4.80 4.83 23.9M
2023-01-04 4.85 4.91 4.80 4.86 25.7M
2023-01-03 4.69 4.83 4.63 4.83 34.0M