China Beststudy Education Group (3978)

3978
🏛️ 홍콩 →
5.30
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 5.35 5.39 5.33 5.33 73.0K
09:35 5.32 5.32 5.28 5.30 93.0K
09:40 5.32 5.33 5.31 5.31 24.0K
09:45 5.30 5.33 5.30 5.32 20.0K
09:50 5.30 5.31 5.29 5.30 76.0K
10:00 5.31 5.31 5.31 5.31 2.0K
10:05 5.30 5.30 5.30 5.30 20.0K
10:25 5.31 5.31 5.30 5.30 8.0K
10:30 5.32 5.32 5.31 5.31 35.0K
10:35 5.30 5.30 5.30 5.30 32.0K
10:40 5.31 5.31 5.31 5.31 4.0K
10:45 5.30 5.30 5.30 5.30 4.0K
10:50 5.31 5.31 5.31 5.31 0.0K
10:55 5.32 5.32 5.32 5.32 2.0K
11:10 5.31 5.31 5.30 5.30 28.0K
11:35 5.29 5.29 5.29 5.29 35.0K
11:40 5.28 5.30 5.28 5.30 34.0K
13:00 5.30 5.32 5.30 5.32 24.0K
13:15 5.31 5.31 5.31 5.31 5.0K
13:25 5.30 5.31 5.30 5.31 13.0K
13:55 5.32 5.32 5.31 5.31 9.0K
14:05 5.32 5.32 5.32 5.32 2.0K
14:10 5.32 5.32 5.31 5.31 19.0K
14:25 5.28 5.28 5.26 5.28 123.0K
14:30 5.29 5.31 5.28 5.31 62.0K
14:35 5.31 5.31 5.31 5.31 6.0K
14:40 5.32 5.33 5.32 5.33 34.0K
14:50 5.33 5.34 5.33 5.34 5.0K
15:05 5.33 5.33 5.32 5.32 48.0K
15:15 5.31 5.31 5.30 5.31 93.0K
15:20 5.30 5.32 5.30 5.32 3.0K
15:30 5.31 5.31 5.30 5.31 4.0K
15:35 5.32 5.32 5.31 5.31 11.4K
15:50 5.32 5.32 5.30 5.32 12.0K
15:55 5.30 5.31 5.27 5.30 60.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 5.46 5.46 5.26 5.30 1.0M
2025-09-25 5.32 5.37 5.20 5.33 1.5M
2025-09-24 5.63 5.63 5.30 5.30 1.2M
2025-09-23 5.41 5.41 5.28 5.37 0.7M
2025-09-22 5.45 5.47 5.27 5.40 1.2M
2025-09-19 5.46 5.55 5.40 5.45 0.6M
2025-09-18 5.46 5.62 5.43 5.51 1.5M
2025-09-17 5.63 5.63 5.51 5.54 0.7M
2025-09-16 5.65 5.65 5.44 5.56 0.8M
2025-09-15 5.52 5.67 5.52 5.61 1.9M
2025-09-12 5.45 5.54 5.38 5.54 1.3M
2025-09-11 5.36 5.48 5.30 5.48 0.6M
2025-09-10 5.42 5.48 5.31 5.36 0.7M
2025-09-09 5.31 5.45 5.28 5.45 1.0M
2025-09-08 5.35 5.45 5.33 5.34 2.4M
2025-09-05 5.22 5.38 5.21 5.31 0.9M
2025-09-04 5.09 5.43 5.07 5.29 3.8M
2025-09-03 5.11 5.22 4.95 5.04 3.2M
2025-09-02 5.23 5.23 5.10 5.20 0.8M
2025-09-01 5.34 5.35 5.14 5.18 1.4M
2025-08-29 5.23 5.36 5.19 5.32 1.4M
2025-08-28 5.10 5.30 5.02 5.23 2.9M
2025-08-27 5.30 5.31 5.08 5.12 2.3M
2025-08-26 5.37 5.44 5.22 5.31 4.0M
2025-08-25 5.23 5.37 5.15 5.29 2.4M
2025-08-22 5.45 5.45 5.18 5.20 2.3M
2025-08-21 5.38 5.38 5.14 5.24 1.7M
2025-08-20 5.37 5.40 5.24 5.40 1.7M
2025-08-19 5.44 5.46 5.34 5.37 1.4M
2025-08-18 5.29 5.45 5.27 5.37 1.8M
2025-08-15 5.20 5.27 5.14 5.20 2.0M
2025-08-14 5.13 5.25 5.10 5.18 1.2M
2025-08-13 5.13 5.31 5.08 5.13 1.9M
2025-08-12 5.10 5.14 5.05 5.07 0.7M
2025-08-11 5.05 5.08 4.96 5.05 0.9M
2025-08-08 5.05 5.06 4.98 5.03 0.7M
2025-08-07 5.03 5.12 5.00 5.04 0.5M
2025-08-06 5.20 5.20 5.03 5.03 1.1M
2025-08-05 5.20 5.20 5.08 5.15 0.9M
2025-08-04 5.14 5.24 4.94 5.14 1.6M
2025-08-01 5.17 5.17 4.93 4.99 2.4M
2025-07-31 5.26 5.26 5.04 5.11 1.5M
2025-07-30 5.39 5.41 5.21 5.21 1.3M
2025-07-29 5.38 5.40 5.21 5.38 3.0M
2025-07-28 5.94 5.99 5.32 5.37 5.8M
2025-07-25 5.70 5.80 5.68 5.76 1.4M
2025-07-24 5.69 5.71 5.60 5.70 0.8M
2025-07-23 5.67 5.72 5.60 5.68 0.7M
2025-07-22 5.61 5.72 5.54 5.65 1.3M
2025-07-21 5.67 5.67 5.51 5.62 1.2M
2025-07-18 5.42 5.57 5.42 5.56 0.9M
2025-07-17 5.60 5.60 5.38 5.47 1.2M
2025-07-16 5.62 5.66 5.55 5.60 1.0M
2025-07-15 5.47 5.65 5.42 5.62 2.1M
2025-07-14 5.38 5.52 5.27 5.47 1.9M
2025-07-11 5.49 5.57 5.34 5.40 1.5M
2025-07-10 5.24 5.48 5.21 5.43 3.1M
2025-07-09 5.40 5.40 5.12 5.20 2.0M
2025-07-08 5.23 5.35 5.13 5.35 1.9M
2025-07-07 5.25 5.25 5.13 5.13 0.8M
2025-07-04 5.40 5.40 5.25 5.25 1.6M
2025-07-03 5.28 5.45 5.22 5.45 1.2M
2025-07-02 5.24 5.29 5.16 5.21 0.9M
2025-06-30 5.20 5.31 5.20 5.26 0.5M
2025-06-27 5.22 5.25 5.06 5.11 0.1M
2025-06-26 5.29 5.29 5.14 5.22 0.6M
2025-06-25 5.16 5.47 5.16 5.29 1.8M
2025-06-24 4.89 5.07 4.88 5.03 1.3M
2025-06-23 4.81 4.90 4.74 4.87 0.6M
2025-06-20 4.73 4.88 4.72 4.85 0.7M
2025-06-19 4.90 4.90 4.71 4.75 1.0M
2025-06-18 4.85 4.93 4.75 4.93 1.0M
2025-06-17 4.94 4.94 4.80 4.90 1.0M
2025-06-16 5.00 5.03 4.80 4.95 1.4M
2025-06-13 5.14 5.15 4.95 5.03 1.4M
2025-06-12 5.20 5.25 5.12 5.17 0.9M
2025-06-11 5.15 5.21 5.11 5.20 0.6M
2025-06-10 5.06 5.14 5.02 5.09 1.1M
2025-06-09 5.08 5.18 4.98 5.05 1.1M
2025-06-06 5.16 5.18 5.05 5.07 0.6M
2025-06-05 5.20 5.22 5.15 5.19 0.6M
2025-06-04 5.32 5.37 5.17 5.26 0.7M
2025-06-03 5.07 5.21 5.07 5.15 0.7M
2025-06-02 5.17 5.23 5.00 5.15 1.2M
2025-05-30 5.37 5.37 5.10 5.20 0.5M
2025-05-29 5.11 5.29 5.06 5.25 0.7M
2025-05-28 5.22 5.24 5.11 5.11 0.6M
2025-05-27 5.31 5.32 5.23 5.24 0.6M
2025-05-26 5.44 5.68 5.22 5.31 1.3M
2025-05-23 5.61 5.61 5.29 5.49 1.7M
2025-05-22 5.88 5.88 5.63 5.68 1.2M
2025-05-21 5.62 5.85 5.62 5.75 1.5M
2025-05-20 5.60 5.81 5.55 5.62 1.9M
2025-05-19 5.65 5.70 5.41 5.61 1.5M
2025-05-16 5.60 5.85 5.60 5.67 1.1M
2025-05-15 5.80 5.94 5.75 5.80 2.0M
2025-05-14 5.40 5.81 5.35 5.81 4.8M
2025-05-13 5.19 5.43 5.19 5.38 2.2M
2025-05-12 5.28 5.28 5.07 5.13 1.7M
2025-05-09 5.29 5.29 5.05 5.20 1.6M
2025-05-08 5.50 5.50 4.99 5.09 2.8M
2025-05-07 5.33 5.44 5.27 5.27 1.4M
2025-05-06 5.50 5.71 5.26 5.35 1.5M
2025-05-02 5.45 5.53 5.37 5.50 1.1M
2025-04-30 5.45 5.52 5.41 5.45 1.6M
2025-04-29 5.26 5.54 5.25 5.45 2.8M
2025-04-28 5.03 5.35 5.00 5.26 2.5M
2025-04-25 5.11 5.18 4.98 5.03 1.9M
2025-04-24 4.84 5.18 4.75 5.18 3.7M
2025-04-23 4.90 4.98 4.80 4.82 1.4M
2025-04-22 4.92 4.92 4.68 4.90 0.9M
2025-04-17 4.92 4.98 4.88 4.94 1.4M
2025-04-16 4.84 4.94 4.70 4.92 2.3M
2025-04-15 4.77 4.99 4.76 4.81 3.5M
2025-04-14 4.19 4.74 4.19 4.72 6.1M
2025-04-11 4.05 4.24 4.01 4.18 1.4M
2025-04-10 3.89 4.05 3.89 4.05 2.3M
2025-04-09 3.76 3.79 3.53 3.79 1.4M
2025-04-08 3.68 3.78 3.56 3.77 4.5M
2025-04-07 3.80 3.92 3.48 3.54 7.1M
2025-04-03 4.10 4.12 3.98 4.02 0.9M
2025-04-02 4.10 4.20 4.06 4.13 0.6M
2025-04-01 4.18 4.19 4.05 4.08 1.0M
2025-03-31 4.29 4.29 4.08 4.16 1.5M
2025-03-28 4.19 4.34 4.13 4.28 1.4M
2025-03-27 4.16 4.30 4.16 4.19 1.0M
2025-03-26 3.97 4.25 3.96 4.19 2.2M
2025-03-25 4.04 4.04 3.89 3.98 0.9M
2025-03-24 4.11 4.11 3.81 4.04 1.7M
2025-03-21 4.14 4.14 3.93 4.03 1.8M
2025-03-20 4.26 4.28 4.10 4.16 1.0M
2025-03-19 4.20 4.31 4.20 4.31 0.4M
2025-03-18 4.34 4.35 4.28 4.30 0.5M
2025-03-17 4.18 4.36 4.18 4.26 1.6M
2025-03-14 4.00 4.19 3.92 4.18 2.6M
2025-03-13 4.03 4.05 3.86 3.95 1.0M
2025-03-12 4.05 4.09 3.95 4.01 1.0M
2025-03-11 3.80 4.10 3.71 4.09 2.2M
2025-03-10 3.93 3.93 3.78 3.81 0.4M
2025-03-07 4.05 4.05 3.88 3.93 0.6M
2025-03-06 3.84 4.05 3.84 4.05 2.2M
2025-03-05 3.79 3.90 3.76 3.85 0.9M
2025-03-04 3.76 3.83 3.64 3.79 1.9M
2025-03-03 3.67 3.85 3.65 3.76 4.6M
2025-02-28 3.78 3.80 3.51 3.54 1.1M
2025-02-27 3.60 3.84 3.52 3.80 2.7M
2025-02-26 3.45 3.60 3.43 3.59 2.9M
2025-02-25 3.60 3.62 3.45 3.45 1.6M
2025-02-24 3.59 3.70 3.51 3.64 5.2M
2025-02-21 3.45 3.48 3.33 3.41 2.8M
2025-02-20 3.48 3.51 3.42 3.45 1.2M
2025-02-19 3.55 3.59 3.48 3.51 1.5M
2025-02-18 3.50 3.65 3.46 3.58 2.6M
2025-02-17 3.61 3.63 3.50 3.53 2.9M
2025-02-14 3.50 3.63 3.47 3.61 1.9M
2025-02-13 3.63 3.63 3.47 3.59 2.6M
2025-02-12 3.75 3.86 3.62 3.65 1.3M
2025-02-11 3.75 3.81 3.71 3.75 1.5M
2025-02-10 3.88 3.88 3.68 3.83 1.6M
2025-02-07 3.81 4.02 3.80 3.91 0.8M
2025-02-06 3.79 3.94 3.79 3.88 0.6M
2025-02-05 3.90 3.94 3.83 3.88 0.4M
2025-02-04 3.83 3.99 3.79 3.94 1.3M
2025-02-03 3.93 3.93 3.78 3.83 0.3M
2025-01-28 4.12 4.12 3.92 3.93 0.2M
2025-01-27 3.98 4.05 3.89 4.00 1.6M
2025-01-24 4.06 4.25 3.79 3.91 6.1M
2025-01-23 3.88 4.06 3.86 3.95 1.9M
2025-01-22 3.85 3.89 3.50 3.86 2.1M
2025-01-21 3.82 3.94 3.76 3.92 1.0M
2025-01-20 3.82 3.93 3.76 3.83 1.3M
2025-01-17 3.62 3.77 3.62 3.68 0.9M
2025-01-16 3.60 3.74 3.60 3.68 0.5M
2025-01-15 3.82 3.82 3.56 3.60 0.7M
2025-01-14 3.64 3.65 3.58 3.65 0.6M
2025-01-13 3.56 3.65 3.49 3.65 0.5M
2025-01-10 3.75 3.75 3.54 3.62 0.5M
2025-01-09 3.66 3.75 3.65 3.73 1.1M
2025-01-08 3.78 3.84 3.66 3.72 1.0M
2025-01-07 3.98 3.98 3.67 3.74 1.9M
2025-01-06 4.00 4.24 3.94 4.00 5.9M
2025-01-03 3.84 3.89 3.73 3.76 0.6M
2025-01-02 3.67 3.88 3.58 3.84 2.7M