China Maple Leaf Educational Systems Ltd (1317)

1317
🏛️ 홍콩 →
0.41
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 0.57 0.57 0.54 0.54 7.3M
2021-12-30 0.57 0.58 0.55 0.57 4.3M
2021-12-29 0.62 0.62 0.55 0.57 8.9M
2021-12-28 0.66 0.67 0.61 0.62 24.4M
2021-12-24 0.63 0.66 0.63 0.66 4.1M
2021-12-23 0.61 0.66 0.61 0.63 21.8M
2021-12-22 0.63 0.63 0.59 0.61 19.3M
2021-12-21 0.67 0.67 0.62 0.62 38.9M
2021-12-20 0.70 0.71 0.65 0.66 16.1M
2021-12-17 0.68 0.71 0.67 0.69 19.0M
2021-12-16 0.64 0.70 0.63 0.68 31.9M
2021-12-15 0.70 0.72 0.63 0.64 55.3M
2021-12-14 0.75 0.79 0.66 0.72 98.0M
2021-11-30 0.97 0.97 0.85 0.87 126.9M
2021-11-29 1.11 1.12 0.96 0.99 105.3M
2021-11-26 1.15 1.32 1.14 1.16 99.5M
2021-11-25 1.10 1.23 1.09 1.17 84.4M
2021-11-24 1.16 1.16 1.08 1.09 25.7M
2021-11-23 1.09 1.23 1.06 1.14 26.1M
2021-11-22 1.08 1.09 1.05 1.08 4.5M
2021-11-19 1.13 1.15 1.06 1.06 29.8M
2021-11-18 1.14 1.16 1.13 1.14 5.5M
2021-11-17 1.15 1.18 1.13 1.16 6.8M
2021-11-16 1.17 1.17 1.12 1.16 9.7M
2021-11-15 1.14 1.17 1.12 1.17 10.2M
2021-11-12 1.15 1.16 1.12 1.13 4.2M
2021-11-11 1.13 1.16 1.10 1.14 12.4M
2021-11-10 1.10 1.11 1.05 1.10 12.5M
2021-11-09 1.12 1.13 1.08 1.10 6.0M
2021-11-08 1.16 1.17 1.07 1.09 17.3M
2021-11-05 1.16 1.19 1.14 1.17 7.8M
2021-11-04 1.17 1.20 1.12 1.17 10.4M
2021-11-03 1.20 1.22 1.15 1.17 8.0M
2021-11-02 1.20 1.23 1.19 1.20 4.1M
2021-11-01 1.25 1.26 1.18 1.19 15.0M
2021-10-29 1.25 1.28 1.22 1.25 3.9M
2021-10-28 1.29 1.32 1.23 1.25 5.2M
2021-10-27 1.33 1.33 1.27 1.29 5.7M
2021-10-26 1.38 1.38 1.33 1.33 6.5M
2021-10-25 1.43 1.43 1.37 1.38 2.7M
2021-10-22 1.43 1.44 1.38 1.40 3.9M
2021-10-21 1.43 1.46 1.38 1.40 4.7M
2021-10-20 1.44 1.47 1.42 1.44 5.1M
2021-10-19 1.43 1.48 1.43 1.44 11.3M
2021-10-18 1.43 1.44 1.36 1.40 8.9M
2021-10-15 1.47 1.54 1.43 1.43 10.6M
2021-10-12 1.45 1.46 1.42 1.43 2.6M
2021-10-11 1.49 1.49 1.43 1.45 2.1M
2021-10-08 1.50 1.51 1.43 1.46 6.2M
2021-10-07 1.46 1.48 1.46 1.48 1.2M
2021-10-06 1.46 1.46 1.41 1.44 0.8M
2021-10-05 1.41 1.46 1.41 1.44 1.0M
2021-10-04 1.37 1.44 1.33 1.41 3.4M
2021-09-30 1.40 1.43 1.37 1.39 5.0M
2021-09-29 1.42 1.42 1.36 1.37 2.2M
2021-09-28 1.39 1.49 1.39 1.42 6.8M
2021-09-27 1.41 1.43 1.38 1.40 1.5M
2021-09-24 1.46 1.46 1.40 1.41 1.8M
2021-09-23 1.41 1.47 1.40 1.44 3.8M
2021-09-21 1.32 1.37 1.31 1.37 2.7M
2021-09-20 1.42 1.42 1.31 1.34 3.7M
2021-09-17 1.46 1.46 1.42 1.42 2.2M
2021-09-16 1.49 1.49 1.41 1.46 4.2M
2021-09-15 1.54 1.54 1.48 1.50 10.4M
2021-09-14 1.57 1.59 1.53 1.54 3.0M
2021-09-13 1.62 1.62 1.55 1.57 2.3M
2021-09-10 1.61 1.64 1.56 1.62 4.2M
2021-09-09 1.67 1.67 1.58 1.60 5.9M
2021-09-08 1.69 1.71 1.63 1.65 5.3M
2021-09-07 1.70 1.70 1.63 1.70 3.9M
2021-09-06 1.65 1.71 1.64 1.71 4.6M
2021-09-03 1.64 1.67 1.62 1.65 5.2M
2021-09-02 1.60 1.66 1.60 1.64 5.0M
2021-09-01 1.57 1.64 1.56 1.60 8.6M
2021-08-31 1.57 1.59 1.49 1.57 9.8M
2021-08-30 1.56 1.57 1.53 1.54 2.0M
2021-08-27 1.51 1.56 1.51 1.54 2.5M
2021-08-26 1.58 1.61 1.51 1.52 5.2M
2021-08-25 1.60 1.63 1.56 1.59 3.1M
2021-08-24 1.52 1.56 1.52 1.56 2.2M
2021-08-23 1.54 1.54 1.48 1.51 6.2M
2021-08-20 1.58 1.58 1.51 1.54 5.4M
2021-08-19 1.60 1.65 1.57 1.58 5.6M
2021-08-18 1.52 1.63 1.50 1.60 7.0M
2021-08-17 1.60 1.60 1.49 1.55 6.6M
2021-08-16 1.60 1.60 1.55 1.59 3.3M
2021-08-13 1.54 1.59 1.54 1.59 3.3M
2021-08-12 1.60 1.60 1.54 1.54 4.5M
2021-08-11 1.59 1.62 1.57 1.60 4.3M
2021-08-10 1.55 1.59 1.54 1.59 3.5M
2021-08-09 1.51 1.56 1.51 1.56 2.9M
2021-08-06 1.52 1.56 1.50 1.53 4.3M
2021-08-05 1.57 1.58 1.51 1.52 11.2M
2021-08-04 1.59 1.63 1.55 1.58 7.6M
2021-08-03 1.58 1.64 1.53 1.62 5.2M
2021-08-02 1.58 1.59 1.52 1.58 4.4M
2021-07-30 1.52 1.58 1.50 1.58 8.9M
2021-07-29 1.52 1.56 1.51 1.56 8.9M
2021-07-28 1.48 1.51 1.43 1.49 15.5M
2021-07-27 1.58 1.61 1.40 1.45 29.4M
2021-07-26 1.66 1.66 1.48 1.58 24.5M
2021-07-23 1.79 1.84 1.72 1.76 9.5M
2021-07-22 1.78 1.85 1.77 1.83 3.3M
2021-07-21 1.77 1.78 1.73 1.77 2.3M
2021-07-20 1.75 1.75 1.70 1.74 5.5M
2021-07-19 1.84 1.84 1.76 1.77 6.7M
2021-07-16 1.85 1.88 1.83 1.84 4.0M
2021-07-15 1.87 1.87 1.83 1.87 4.8M
2021-07-14 1.90 1.90 1.85 1.87 2.6M
2021-07-13 1.85 1.91 1.85 1.89 4.5M
2021-07-12 1.87 1.87 1.82 1.85 4.6M
2021-07-09 1.86 1.88 1.82 1.85 3.3M
2021-07-08 1.88 1.91 1.82 1.89 14.6M
2021-07-07 1.91 1.93 1.89 1.92 5.5M
2021-07-06 1.88 1.93 1.85 1.90 14.3M
2021-07-05 1.86 1.92 1.84 1.88 10.2M
2021-07-02 2.06 2.07 1.81 1.86 49.1M
2021-06-30 2.10 2.11 2.02 2.10 16.4M
2021-06-29 2.03 2.10 2.00 2.10 16.7M
2021-06-28 2.06 2.10 1.98 2.01 11.7M
2021-06-25 2.01 2.11 2.01 2.09 21.9M
2021-06-24 1.93 2.04 1.92 2.03 29.5M
2021-06-23 1.84 1.95 1.80 1.95 18.2M
2021-06-22 1.79 1.84 1.79 1.81 3.7M
2021-06-21 1.76 1.80 1.74 1.78 6.9M
2021-06-18 1.76 1.85 1.74 1.76 10.3M
2021-06-17 1.86 1.86 1.77 1.77 15.6M
2021-06-16 1.91 1.92 1.85 1.86 9.2M
2021-06-15 1.82 2.00 1.82 1.89 38.6M
2021-06-11 1.72 1.87 1.71 1.85 33.8M
2021-06-10 1.72 1.73 1.69 1.70 5.0M
2021-06-09 1.69 1.71 1.68 1.71 5.1M
2021-06-08 1.72 1.72 1.66 1.69 7.1M
2021-06-07 1.68 1.72 1.65 1.72 11.9M
2021-06-04 1.68 1.69 1.65 1.68 8.1M
2021-06-03 1.71 1.74 1.68 1.68 7.2M
2021-06-02 1.69 1.71 1.66 1.69 8.8M
2021-06-01 1.67 1.75 1.67 1.69 21.8M
2021-05-31 1.65 1.69 1.64 1.68 10.0M
2021-05-28 1.64 1.68 1.62 1.63 16.6M
2021-05-27 1.63 1.64 1.62 1.64 8.9M
2021-05-26 1.64 1.71 1.63 1.63 9.9M
2021-05-25 1.62 1.67 1.61 1.64 7.6M
2021-05-24 1.65 1.66 1.63 1.63 6.3M
2021-05-21 1.65 1.67 1.64 1.66 5.9M
2021-05-20 1.65 1.67 1.63 1.67 5.8M
2021-05-18 1.62 1.68 1.60 1.65 16.6M
2021-05-17 1.60 1.67 1.58 1.60 31.8M
2021-05-14 1.62 1.64 1.58 1.63 30.9M
2021-05-13 1.70 1.70 1.60 1.62 30.6M
2021-05-12 1.78 1.78 1.67 1.70 46.8M
2021-05-11 1.85 1.86 1.68 1.78 100.8M
2021-05-10 1.96 1.99 1.91 1.92 4.9M
2021-05-07 1.91 1.94 1.90 1.92 16.7M
2021-05-06 1.94 1.97 1.90 1.90 13.6M
2021-05-05 1.95 1.95 1.90 1.91 7.5M
2021-05-04 1.99 1.99 1.95 1.96 7.0M
2021-05-03 2.02 2.03 1.98 1.99 4.3M
2021-04-30 2.05 2.07 2.00 2.04 12.3M
2021-04-29 2.16 2.16 2.01 2.08 24.8M
2021-04-28 2.15 2.24 2.14 2.18 20.6M
2021-04-27 2.15 2.15 2.10 2.14 7.2M
2021-04-26 2.11 2.18 2.09 2.14 15.3M
2021-04-23 2.09 2.13 2.08 2.09 6.3M
2021-04-22 2.13 2.13 2.08 2.09 11.3M
2021-04-21 2.13 2.13 2.10 2.13 6.9M
2021-04-20 2.05 2.16 2.05 2.16 18.2M
2021-04-19 2.02 2.10 2.02 2.07 6.3M
2021-04-16 2.04 2.06 2.00 2.02 13.4M
2021-04-15 2.05 2.06 2.03 2.04 3.0M
2021-04-14 2.00 2.06 1.96 2.05 6.9M
2021-04-13 2.03 2.03 1.99 2.00 7.2M
2021-04-12 2.04 2.04 2.00 2.03 8.0M
2021-04-09 2.06 2.07 2.01 2.04 10.1M
2021-04-08 2.04 2.09 2.04 2.07 4.0M
2021-04-07 2.07 2.07 2.03 2.04 6.1M
2021-04-01 2.07 2.08 2.02 2.07 6.4M
2021-03-31 2.08 2.09 2.03 2.04 10.1M
2021-03-30 2.08 2.11 2.06 2.08 14.9M
2021-03-29 2.08 2.13 2.06 2.10 8.1M
2021-03-26 2.09 2.11 2.05 2.08 7.3M
2021-03-25 2.08 2.09 2.01 2.09 11.1M
2021-03-24 2.15 2.16 2.07 2.09 12.2M
2021-03-23 2.21 2.22 2.14 2.14 6.4M
2021-03-22 2.24 2.25 2.20 2.22 3.8M
2021-03-19 2.27 2.29 2.19 2.24 8.9M
2021-03-18 2.28 2.33 2.24 2.30 11.6M
2021-03-17 2.30 2.32 2.27 2.29 7.4M
2021-03-16 2.22 2.32 2.22 2.31 10.8M
2021-03-15 2.26 2.27 2.20 2.22 10.2M
2021-03-12 2.13 2.28 2.10 2.24 34.5M
2021-03-11 2.08 2.13 2.07 2.11 15.4M
2021-03-10 2.13 2.15 2.07 2.08 10.1M
2021-03-09 2.10 2.14 2.05 2.10 10.6M
2021-03-08 2.15 2.17 2.07 2.10 14.7M
2021-03-05 2.14 2.15 2.09 2.13 12.2M
2021-03-04 2.19 2.20 2.13 2.14 13.1M
2021-03-03 2.21 2.23 2.16 2.21 7.4M
2021-03-02 2.21 2.28 2.16 2.18 14.7M
2021-03-01 2.19 2.21 2.15 2.19 9.9M
2021-02-26 2.18 2.24 2.13 2.17 24.4M
2021-02-25 2.17 2.30 2.17 2.27 22.0M
2021-02-24 2.22 2.30 2.10 2.13 43.4M
2021-02-23 2.28 2.34 2.20 2.21 21.1M
2021-02-22 2.37 2.40 2.23 2.26 34.6M
2021-02-19 2.20 2.38 2.15 2.34 62.9M
2021-02-18 2.17 2.28 2.14 2.18 51.1M
2021-02-17 2.07 2.31 2.07 2.17 33.7M
2021-02-16 1.99 2.10 1.97 2.07 18.8M
2021-02-11 1.97 1.98 1.93 1.96 2.4M
2021-02-10 2.00 2.01 1.94 1.97 6.3M
2021-02-09 1.96 2.00 1.95 1.99 5.5M
2021-02-08 2.04 2.05 1.96 2.00 24.1M
2021-02-05 2.05 2.08 1.96 2.04 20.4M
2021-02-04 2.06 2.07 1.98 2.03 18.5M
2021-02-03 1.94 2.09 1.92 2.05 46.7M
2021-02-02 1.91 1.95 1.89 1.92 14.7M
2021-02-01 1.87 1.92 1.86 1.91 12.2M
2021-01-29 1.92 1.95 1.87 1.88 8.9M
2021-01-28 1.98 2.00 1.91 1.91 18.4M
2021-01-27 1.96 2.01 1.96 2.00 16.6M
2021-01-26 1.99 1.99 1.93 1.96 13.1M
2021-01-25 1.93 2.00 1.89 1.95 29.3M
2021-01-22 1.98 2.00 1.90 1.91 17.2M
2021-01-21 1.99 2.05 1.95 1.98 28.7M
2021-01-20 1.98 2.03 1.97 1.99 20.7M
2021-01-19 1.92 1.99 1.90 1.97 44.4M
2021-01-18 1.83 1.91 1.83 1.90 26.2M
2021-01-15 1.84 1.86 1.82 1.83 20.5M
2021-01-14 1.85 1.88 1.82 1.84 43.0M
2021-01-13 1.93 1.93 1.80 1.83 112.2M
2021-01-12 2.01 2.04 2.00 2.02 13.6M
2021-01-11 2.07 2.07 2.01 2.01 10.0M
2021-01-08 2.06 2.07 2.02 2.07 16.1M
2021-01-07 2.11 2.15 2.06 2.07 9.4M
2021-01-06 2.03 2.12 2.02 2.11 20.0M
2021-01-05 2.06 2.06 2.01 2.03 6.3M
2021-01-04 2.04 2.09 1.99 2.06 23.7M