Alpha Group

奥飞娱乐 SZ002292 Forward-adjusted MAIN R Margin-eligible · 2013-09-16

8.47 -0.09 (-1.05%)

Sectors

ThemeChatGPT -1.30% ThemeIP Economy -0.25% ThemeNFT -0.73% ThemeMetaverse -1.00% ThemeInfluencer Economy -0.19% ThemeOnline Games -0.56% ThemeVirtual Human -1.01% IndustryFilm & Cinema -0.78%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

8.60

High

8.94

Low

8.45

Prev close

8.56

Amplitude

5.72%

Volume

46.7M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

8.60

MA10

8.71

MA20

8.62

MA60

8.19

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	8.60	8.94	8.45	8.47	47M
2	2026-09-29	8.53	8.68	8.42	8.56	34M
3	2026-09-28	8.81	8.92	8.51	8.55	38M
4	2026-09-24	8.78	8.92	8.62	8.73	44M
5	2026-09-23	9.06	9.10	8.68	8.71	47M
6	2026-09-22	9.08	9.20	9.04	9.13	47M
7	2026-09-21	8.89	9.16	8.77	9.08	59M
8	2026-09-18	8.60	9.02	8.52	8.88	65M
9	2026-09-17	8.33	8.65	8.27	8.63	41M
10	2026-09-16	8.16	8.36	8.09	8.33	26M
11	2026-09-15	8.45	8.48	8.20	8.24	29M
12	2026-09-14	8.44	8.52	8.35	8.40	27M

52W

Data range

6.31 47.3% 10.88

High/low over the last 250 trading days, and where the price sits.

← Stocks