Dashan Education Holdings Ltd (9986)

9986
🏛️ 홍콩 →
2.62
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 2.64 2.64 2.55 2.59 8.0K
09:35 2.60 2.60 2.60 2.60 16.0K
09:40 2.55 2.55 2.55 2.55 4.0K
09:45 2.54 2.56 2.54 2.56 28.0K
09:55 2.55 2.55 2.55 2.55 20.0K
10:00 2.56 2.56 2.56 2.56 14.0K
10:05 2.57 2.59 2.57 2.59 246.0K
10:30 2.58 2.58 2.57 2.57 162.0K
10:35 2.58 2.58 2.58 2.58 238.0K
10:45 2.57 2.57 2.57 2.57 20.0K
11:10 2.56 2.56 2.56 2.56 14.0K
11:20 2.58 2.58 2.58 2.58 2.0K
11:25 2.57 2.57 2.57 2.57 2.0K
11:30 2.58 2.58 2.58 2.58 2.0K
11:35 2.57 2.57 2.56 2.56 4.0K
11:45 2.57 2.57 2.57 2.57 20.0K
13:05 2.58 2.58 2.58 2.58 678.0K
13:25 2.58 2.58 2.58 2.58 690.0K
13:35 2.57 2.58 2.57 2.57 680.0K
13:45 2.59 2.59 2.59 2.59 2.0K
13:55 2.60 2.60 2.60 2.60 2.0K
14:00 2.61 2.61 2.61 2.61 2.0K
14:10 2.62 2.62 2.62 2.62 2.0K
14:25 2.60 2.60 2.60 2.60 8.0K
15:00 2.61 2.61 2.61 2.61 2.0K
15:05 2.62 2.62 2.62 2.62 22.0K
15:10 2.63 2.63 2.60 2.63 174.0K
15:15 2.62 2.62 2.60 2.60 18.0K
15:35 2.63 2.63 2.62 2.62 4.0K
15:55 2.61 2.62 2.57 2.62 30.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 2.55 2.63 2.54 2.62 3.1M
2025-09-25 2.66 2.78 2.50 2.65 2.6M
2025-09-24 2.81 2.81 2.48 2.64 1.7M
2025-09-23 2.84 2.95 2.78 2.84 1.4M
2025-09-22 2.63 2.86 2.63 2.82 1.5M
2025-09-19 2.65 2.80 2.60 2.76 1.5M
2025-09-18 2.48 2.66 2.47 2.66 1.8M
2025-09-17 2.43 2.49 2.37 2.48 1.8M
2025-09-16 2.41 2.47 2.33 2.45 1.6M
2025-09-15 2.39 2.45 2.28 2.42 2.6M
2025-09-12 2.36 2.39 2.19 2.37 1.9M
2025-09-11 2.42 2.48 2.26 2.29 1.7M
2025-09-10 2.24 2.45 2.11 2.37 2.0M
2025-09-09 2.00 2.28 1.97 2.19 2.2M
2025-09-08 2.06 2.09 1.95 2.04 4.3M
2025-09-05 1.93 2.12 1.72 2.06 10.7M
2025-09-04 1.62 1.98 1.57 1.93 2.3M
2025-09-03 1.59 1.67 1.54 1.63 1.7M
2025-09-02 1.52 1.70 1.46 1.56 4.6M
2025-09-01 1.43 1.64 1.38 1.51 2.1M
2025-08-29 1.35 1.65 1.35 1.42 4.9M
2025-08-28 1.33 1.51 1.28 1.28 1.7M
2025-08-27 1.29 1.34 1.24 1.31 1.6M
2025-08-26 1.27 1.30 1.24 1.29 1.2M
2025-08-25 1.33 1.33 1.25 1.30 1.4M
2025-08-22 1.27 1.32 1.26 1.31 1.5M
2025-08-21 1.33 1.33 1.25 1.28 0.9M
2025-08-20 1.36 1.36 1.28 1.30 2.8M
2025-08-19 1.33 1.37 1.30 1.34 3.3M
2025-08-18 1.31 1.38 1.28 1.31 0.9M
2025-08-15 1.28 1.29 1.25 1.28 0.9M
2025-08-14 1.27 1.34 1.22 1.26 0.9M
2025-08-13 1.25 1.36 1.18 1.26 1.4M
2025-08-12 1.22 1.24 1.16 1.19 0.8M
2025-08-11 1.22 1.25 1.15 1.19 2.2M
2025-08-08 1.17 1.21 1.14 1.20 0.9M
2025-08-07 1.22 1.22 1.16 1.20 0.8M
2025-08-06 1.20 1.20 1.15 1.15 1.0M
2025-08-05 1.25 1.28 1.15 1.20 1.2M
2025-08-04 1.21 1.23 1.15 1.22 0.9M
2025-08-01 1.27 1.27 1.15 1.23 2.3M
2025-07-31 1.26 1.30 1.14 1.27 2.4M
2025-07-30 1.33 1.35 1.25 1.25 1.5M
2025-07-29 1.40 1.40 1.32 1.35 4.5M
2025-07-28 1.39 1.40 1.32 1.38 0.9M
2025-07-25 1.38 1.40 1.35 1.40 1.5M
2025-07-24 1.40 1.45 1.36 1.36 1.0M
2025-07-23 1.42 1.43 1.37 1.39 0.8M
2025-07-22 1.41 1.47 1.37 1.38 0.9M
2025-07-21 1.50 1.50 1.41 1.42 1.2M
2025-07-18 1.48 1.50 1.45 1.49 1.0M
2025-07-17 1.49 1.51 1.48 1.50 1.0M
2025-07-16 1.51 1.51 1.44 1.50 0.9M
2025-07-15 1.53 1.53 1.49 1.52 1.4M
2025-07-14 1.48 1.53 1.45 1.52 0.8M
2025-07-11 1.43 1.44 1.38 1.43 4.9M
2025-07-10 1.38 1.49 1.35 1.44 0.8M
2025-07-09 1.33 1.41 1.31 1.36 1.2M
2025-07-08 1.41 1.43 1.33 1.33 0.8M
2025-07-07 1.48 1.48 1.34 1.43 1.9M
2025-07-04 1.56 1.56 1.44 1.47 1.2M
2025-07-03 1.54 1.60 1.51 1.60 1.3M
2025-07-02 1.56 1.56 1.52 1.53 1.0M
2025-06-30 1.53 1.57 1.48 1.53 1.1M
2025-06-27 1.50 1.53 1.49 1.53 1.4M
2025-06-26 1.55 1.55 1.48 1.52 0.7M
2025-06-25 1.55 1.55 1.50 1.52 0.8M
2025-06-24 1.52 1.58 1.51 1.52 1.3M
2025-06-23 1.55 1.55 1.49 1.51 2.4M
2025-06-20 1.51 1.57 1.50 1.53 0.8M
2025-06-19 1.65 1.69 1.52 1.53 0.9M
2025-06-18 1.58 1.62 1.58 1.61 3.3M
2025-06-17 1.57 1.58 1.53 1.57 1.0M
2025-06-16 1.59 1.60 1.56 1.56 0.8M
2025-06-13 1.60 1.60 1.56 1.60 0.9M
2025-06-12 1.57 1.64 1.56 1.57 1.1M
2025-06-11 1.58 1.63 1.54 1.59 0.9M
2025-06-10 1.61 1.63 1.55 1.58 1.2M
2025-06-09 1.58 1.64 1.56 1.59 1.0M
2025-06-06 1.58 1.58 1.55 1.56 1.0M
2025-06-05 1.58 1.62 1.56 1.60 0.9M
2025-06-04 1.56 1.59 1.54 1.59 1.0M
2025-06-03 1.56 1.58 1.54 1.54 2.1M
2025-06-02 1.70 1.70 1.53 1.56 2.3M
2025-05-30 1.62 1.76 1.56 1.75 4.5M
2025-05-29 1.57 1.64 1.57 1.59 0.6M
2025-05-28 1.59 1.59 1.54 1.56 2.1M
2025-05-27 1.59 1.61 1.55 1.59 0.7M
2025-05-26 1.61 1.64 1.55 1.59 1.7M
2025-05-23 1.60 1.60 1.54 1.60 0.9M
2025-05-22 1.58 1.59 1.48 1.58 2.1M
2025-05-21 1.54 1.59 1.52 1.56 0.8M
2025-05-20 1.55 1.59 1.52 1.55 0.8M
2025-05-19 1.58 1.60 1.52 1.56 0.7M
2025-05-16 1.58 1.60 1.52 1.58 0.9M
2025-05-15 1.54 1.59 1.50 1.57 0.8M
2025-05-14 1.53 1.56 1.50 1.52 1.0M
2025-05-13 1.55 1.55 1.49 1.54 0.7M
2025-05-12 1.57 1.57 1.52 1.55 0.8M
2025-05-09 1.57 1.58 1.54 1.55 0.7M
2025-05-08 1.56 1.59 1.52 1.57 0.7M
2025-05-07 1.58 1.61 1.54 1.55 0.8M
2025-05-06 1.61 1.67 1.50 1.60 0.7M
2025-05-02 1.81 1.84 1.61 1.63 0.7M
2025-04-30 1.64 1.85 1.60 1.81 1.2M
2025-04-29 1.58 1.64 1.56 1.62 0.7M
2025-04-28 1.61 1.64 1.54 1.54 0.7M
2025-04-25 1.60 1.68 1.51 1.64 1.5M
2025-04-24 1.59 1.70 1.46 1.62 5.3M
2025-04-23 1.57 1.71 1.57 1.62 1.5M
2025-04-22 1.52 1.58 1.50 1.56 0.9M
2025-04-17 1.52 1.54 1.48 1.53 0.8M
2025-04-16 1.49 1.54 1.48 1.52 1.6M
2025-04-15 1.48 1.51 1.45 1.51 2.2M
2025-04-14 1.49 1.49 1.45 1.49 0.7M
2025-04-11 1.50 1.53 1.46 1.49 1.7M
2025-04-10 1.52 1.58 1.45 1.50 0.9M
2025-04-09 1.51 1.59 1.49 1.52 3.6M
2025-04-08 1.54 1.58 1.44 1.50 2.9M
2025-04-07 1.58 1.63 1.47 1.55 1.5M
2025-04-03 1.62 1.62 1.53 1.58 0.8M
2025-04-02 1.58 1.64 1.57 1.63 1.0M
2025-04-01 1.71 1.76 1.59 1.64 1.0M
2025-03-31 1.75 1.75 1.63 1.70 0.8M
2025-03-28 1.72 1.74 1.68 1.71 0.9M
2025-03-27 1.75 1.86 1.69 1.72 0.7M
2025-03-26 1.66 1.80 1.66 1.75 0.9M
2025-03-25 1.62 1.69 1.54 1.65 0.7M
2025-03-24 1.54 1.62 1.49 1.59 0.8M
2025-03-21 1.62 1.62 1.50 1.54 0.8M
2025-03-20 1.53 1.63 1.52 1.59 0.6M
2025-03-19 1.39 1.72 1.38 1.53 1.2M
2025-03-18 1.36 1.40 1.35 1.40 0.5M
2025-03-17 1.36 1.36 1.29 1.35 0.4M
2025-03-14 1.34 1.40 1.27 1.34 1.9M
2025-03-13 1.32 1.37 1.26 1.32 1.1M
2025-03-12 1.39 1.39 1.27 1.31 2.0M
2025-03-11 1.32 1.34 1.29 1.32 0.6M
2025-03-10 1.30 1.44 1.23 1.32 3.4M
2025-03-07 1.43 1.52 1.26 1.30 3.4M
2025-03-06 1.51 1.53 1.40 1.40 2.2M
2025-03-05 1.67 1.67 1.50 1.51 1.6M
2025-03-04 1.87 1.87 1.61 1.61 1.0M
2025-03-03 1.88 1.88 1.67 1.73 0.5M
2025-02-28 1.92 1.92 1.78 1.80 1.2M
2025-02-27 1.78 1.93 1.76 1.85 0.8M
2025-02-26 2.08 2.10 1.74 1.78 2.4M
2025-02-25 1.99 2.05 1.83 1.96 0.7M
2025-02-24 2.09 2.09 1.95 2.09 1.0M
2025-02-21 2.11 2.17 1.97 2.08 2.0M
2025-02-20 2.13 2.13 2.06 2.09 1.1M
2025-02-19 2.15 2.16 2.09 2.09 1.9M
2025-02-18 2.18 2.20 2.12 2.15 1.9M
2025-02-17 2.22 2.22 2.12 2.18 1.5M
2025-02-14 2.14 2.19 2.11 2.19 1.3M
2025-02-13 2.16 2.18 2.14 2.17 1.2M
2025-02-12 2.18 2.18 2.10 2.17 1.0M
2025-02-11 2.25 2.28 2.13 2.18 1.0M
2025-02-10 2.04 2.28 2.03 2.27 0.9M
2025-02-07 2.07 2.20 1.98 2.04 1.4M
2025-02-06 2.05 2.08 1.95 2.01 0.9M
2025-02-05 1.98 2.06 1.91 1.97 0.9M
2025-02-04 2.15 2.17 1.91 1.93 1.7M
2025-02-03 2.06 2.17 1.99 2.13 0.9M
2025-01-28 1.98 2.08 1.90 2.04 1.0M
2025-01-27 2.15 2.17 1.92 2.00 0.9M
2025-01-24 2.15 2.16 2.01 2.13 0.7M
2025-01-23 2.18 2.23 2.10 2.13 0.7M
2025-01-22 2.25 2.25 2.14 2.17 1.0M
2025-01-21 2.24 2.29 2.18 2.23 0.7M
2025-01-20 2.15 2.25 2.08 2.24 0.8M
2025-01-17 2.15 2.26 2.10 2.16 0.8M
2025-01-16 2.14 2.19 2.06 2.15 2.1M
2025-01-15 2.25 2.38 2.05 2.13 2.2M
2025-01-14 2.31 2.33 2.25 2.25 0.9M
2025-01-13 2.36 2.39 2.26 2.30 1.1M
2025-01-10 2.36 2.40 2.30 2.36 1.3M
2025-01-09 2.40 2.44 2.30 2.34 1.2M
2025-01-08 2.40 2.48 2.33 2.34 0.8M
2025-01-07 2.36 2.42 2.33 2.40 4.7M
2025-01-06 2.39 2.40 2.31 2.34 1.0M
2025-01-03 2.38 2.44 2.28 2.38 0.9M
2025-01-02 2.38 2.42 2.26 2.38 1.3M