Tianli Education International Holdings Ltd (1773)

1773
🏛️ 홍콩 →
2.84
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 1.91 1.91 1.91 1.91 0.0M
2021-12-30 1.91 1.91 1.91 1.91 0.0M
2021-12-29 1.91 1.91 1.91 1.91 0.0M
2021-12-28 1.91 1.91 1.91 1.91 0.0M
2021-12-24 1.91 1.91 1.91 1.91 0.0M
2021-12-23 1.91 1.91 1.91 1.91 0.0M
2021-12-22 1.91 1.91 1.91 1.91 0.0M
2021-12-21 1.91 1.91 1.91 1.91 0.0M
2021-12-20 1.91 1.91 1.91 1.91 0.0M
2021-12-17 1.91 1.91 1.91 1.91 0.0M
2021-12-16 1.91 1.91 1.91 1.91 0.0M
2021-12-15 1.91 1.91 1.91 1.91 0.0M
2021-12-14 1.91 1.91 1.91 1.91 0.0M
2021-12-13 1.91 1.91 1.91 1.91 0.0M
2021-12-10 1.91 1.91 1.91 1.91 0.0M
2021-12-09 1.91 1.91 1.91 1.91 0.0M
2021-12-08 1.91 1.91 1.91 1.91 0.0M
2021-12-07 1.91 1.91 1.91 1.91 0.0M
2021-12-06 1.91 1.91 1.91 1.91 0.0M
2021-12-03 1.91 1.91 1.91 1.91 0.0M
2021-12-02 1.91 1.91 1.91 1.91 0.0M
2021-12-01 1.91 1.91 1.91 1.91 0.0M
2021-11-30 1.91 1.91 1.91 1.91 0.0M
2021-11-29 1.91 1.91 1.91 1.91 0.0M
2021-11-26 2.13 2.24 1.90 1.91 17.8M
2021-11-25 1.84 2.29 1.81 2.12 35.4M
2021-11-24 1.95 1.96 1.79 1.83 8.0M
2021-11-23 1.85 2.06 1.81 1.93 16.6M
2021-11-22 1.79 1.89 1.78 1.87 4.5M
2021-11-19 1.80 1.83 1.74 1.79 4.3M
2021-11-18 2.00 2.00 1.82 1.85 6.1M
2021-11-17 1.94 2.02 1.90 2.00 7.4M
2021-11-16 1.74 1.92 1.74 1.92 12.1M
2021-11-15 1.86 1.86 1.76 1.79 3.6M
2021-11-12 1.85 1.89 1.81 1.86 14.5M
2021-11-11 1.70 1.87 1.70 1.85 8.3M
2021-11-10 1.70 1.74 1.63 1.74 3.8M
2021-11-09 1.64 1.71 1.64 1.70 9.2M
2021-11-08 1.60 1.64 1.59 1.63 4.7M
2021-11-05 1.67 1.67 1.58 1.59 7.4M
2021-11-04 1.65 1.70 1.64 1.64 3.3M
2021-11-03 1.63 1.66 1.59 1.65 5.3M
2021-11-02 1.65 1.72 1.57 1.63 11.9M
2021-11-01 1.64 1.65 1.53 1.64 7.7M
2021-10-29 1.45 1.65 1.42 1.63 15.8M
2021-10-28 1.48 1.52 1.43 1.45 8.2M
2021-10-27 1.56 1.56 1.45 1.48 4.9M
2021-10-26 1.60 1.60 1.49 1.51 10.3M
2021-10-25 1.70 1.70 1.57 1.57 17.5M
2021-10-22 1.45 1.76 1.40 1.66 68.1M
2021-10-21 1.65 1.65 1.65 1.65 0.0M
2021-10-20 1.72 1.74 1.61 1.65 6.0M
2021-10-19 1.65 1.71 1.59 1.69 8.6M
2021-10-18 1.56 1.63 1.49 1.60 8.7M
2021-10-15 1.55 1.61 1.50 1.52 18.4M
2021-10-12 1.55 1.56 1.47 1.48 5.9M
2021-10-11 1.50 1.57 1.47 1.51 11.1M
2021-10-08 1.51 1.52 1.42 1.49 15.5M
2021-10-07 1.58 1.63 1.46 1.50 3.0M
2021-10-06 1.58 1.58 1.44 1.46 3.7M
2021-10-05 1.47 1.54 1.39 1.53 15.6M
2021-10-04 1.70 1.70 1.20 1.39 29.9M
2021-09-30 1.70 1.71 1.63 1.71 5.3M
2021-09-29 1.76 1.76 1.63 1.69 5.8M
2021-09-28 1.65 1.79 1.61 1.70 18.4M
2021-09-27 1.92 1.92 1.61 1.63 49.3M
2021-09-24 2.03 2.03 1.90 1.91 12.6M
2021-09-23 2.02 2.13 1.91 1.96 15.7M
2021-09-21 2.03 2.13 1.89 1.97 8.4M
2021-09-20 2.08 2.14 1.91 2.06 6.0M
2021-09-17 2.03 2.08 1.96 2.08 6.2M
2021-09-16 2.04 2.12 2.02 2.05 4.4M
2021-09-15 2.11 2.15 2.02 2.08 5.5M
2021-09-14 2.25 2.38 2.11 2.13 8.3M
2021-09-13 2.25 2.29 2.19 2.27 5.7M
2021-09-10 2.28 2.38 2.28 2.32 5.3M
2021-09-09 2.40 2.43 2.32 2.33 6.6M
2021-09-08 2.41 2.53 2.41 2.43 9.1M
2021-09-07 2.45 2.46 2.38 2.39 11.2M
2021-09-06 2.33 2.47 2.24 2.45 16.4M
2021-09-03 2.22 2.26 2.20 2.26 7.9M
2021-09-02 2.23 2.31 2.20 2.25 9.5M
2021-09-01 2.06 2.25 1.98 2.20 13.2M
2021-08-31 2.03 2.03 1.94 2.01 5.7M
2021-08-30 1.98 2.00 1.94 1.95 3.4M
2021-08-27 1.99 2.01 1.93 1.93 4.1M
2021-08-26 2.00 2.03 1.92 1.98 3.8M
2021-08-25 2.05 2.14 1.95 2.00 11.3M
2021-08-24 1.89 2.01 1.85 1.94 9.5M
2021-08-23 1.85 1.88 1.77 1.86 18.5M
2021-08-20 1.91 1.91 1.74 1.90 13.7M
2021-08-19 2.07 2.09 1.86 1.90 18.0M
2021-08-18 2.05 2.10 2.03 2.05 3.5M
2021-08-17 2.18 2.18 2.01 2.05 9.2M
2021-08-16 2.16 2.25 2.12 2.16 7.5M
2021-08-13 2.20 2.24 2.13 2.13 6.6M
2021-08-12 2.27 2.28 2.17 2.26 12.4M
2021-08-11 2.27 2.28 2.20 2.25 6.4M
2021-08-10 2.21 2.29 2.13 2.27 9.7M
2021-08-09 2.11 2.22 2.11 2.19 7.2M
2021-08-06 2.11 2.20 2.11 2.17 6.7M
2021-08-05 2.20 2.20 2.08 2.13 10.7M
2021-08-04 2.22 2.29 2.19 2.23 8.1M
2021-08-03 2.17 2.28 2.16 2.24 19.5M
2021-08-02 2.22 2.23 2.06 2.17 9.7M
2021-07-30 2.19 2.19 2.02 2.15 13.2M
2021-07-29 1.99 2.23 1.99 2.19 32.0M
2021-07-28 1.83 1.96 1.82 1.92 31.6M
2021-07-27 1.85 1.96 1.70 1.76 57.8M
2021-07-26 2.20 2.20 1.75 1.82 100.6M
2021-07-23 2.91 2.91 2.52 2.57 32.0M
2021-07-22 2.74 2.91 2.72 2.91 17.2M
2021-07-21 2.59 2.80 2.59 2.69 12.5M
2021-07-20 2.64 2.67 2.52 2.62 16.1M
2021-07-19 2.71 2.72 2.60 2.63 9.8M
2021-07-16 2.81 2.81 2.69 2.75 11.0M
2021-07-15 2.89 2.89 2.70 2.73 16.9M
2021-07-14 2.83 2.92 2.76 2.89 17.9M
2021-07-13 2.69 2.82 2.69 2.78 11.3M
2021-07-12 2.74 2.79 2.63 2.77 15.6M
2021-07-09 2.72 2.73 2.60 2.71 13.2M
2021-07-08 2.79 2.88 2.69 2.72 18.9M
2021-07-07 2.77 2.81 2.62 2.80 16.2M
2021-07-06 2.67 2.80 2.58 2.78 19.6M
2021-07-05 2.87 2.88 2.56 2.63 33.9M
2021-07-02 2.95 2.95 2.83 2.86 6.7M
2021-06-30 3.03 3.11 2.90 2.95 11.4M
2021-06-29 3.15 3.15 3.01 3.07 6.1M
2021-06-28 3.21 3.21 3.00 3.12 6.7M
2021-06-25 3.18 3.30 3.13 3.21 15.2M
2021-06-24 3.03 3.18 2.98 3.16 16.9M
2021-06-23 3.12 3.12 2.98 3.02 11.8M
2021-06-22 3.20 3.22 3.03 3.06 8.0M
2021-06-21 3.12 3.21 3.01 3.19 26.6M
2021-06-18 2.82 3.05 2.80 3.01 42.1M
2021-06-17 3.64 3.65 2.88 2.90 101.4M
2021-06-16 3.79 3.79 3.65 3.67 9.5M
2021-06-15 3.94 4.06 3.67 3.77 19.7M
2021-06-11 3.98 4.16 3.93 4.01 8.5M
2021-06-10 3.86 4.13 3.85 3.98 18.1M
2021-06-09 4.02 4.14 3.85 3.85 6.9M
2021-06-08 4.02 4.16 3.99 4.02 6.7M
2021-06-07 4.03 4.15 3.91 4.11 9.0M
2021-06-04 4.30 4.30 4.03 4.11 15.0M
2021-06-03 4.31 4.45 4.21 4.32 13.1M
2021-06-02 4.39 4.39 4.22 4.31 9.9M
2021-06-01 4.45 4.45 4.29 4.32 33.2M
2021-05-31 4.18 4.48 4.08 4.45 16.0M
2021-05-28 4.45 4.45 4.05 4.06 21.8M
2021-05-27 4.34 4.47 4.25 4.45 9.6M
2021-05-26 4.50 4.59 4.27 4.34 14.9M
2021-05-25 4.58 4.58 4.01 4.37 57.8M
2021-05-24 5.02 5.02 4.45 4.57 20.0M
2021-05-21 5.17 5.26 4.92 4.93 16.9M
2021-05-20 5.06 5.22 4.97 5.17 14.9M
2021-05-18 4.98 5.10 4.80 5.03 16.2M
2021-05-17 5.16 5.20 4.85 4.99 67.8M
2021-05-14 4.84 5.48 4.79 5.26 27.3M
2021-05-13 5.13 5.13 4.86 4.88 25.3M
2021-05-12 5.01 5.31 4.98 5.13 27.8M
2021-05-11 5.30 5.45 4.51 5.01 111.7M
2021-05-10 6.37 6.37 6.04 6.04 11.6M
2021-05-07 6.37 6.48 6.21 6.35 13.1M
2021-05-06 6.40 6.50 6.13 6.29 21.6M
2021-05-05 6.37 6.45 6.27 6.37 3.4M
2021-05-04 6.40 6.48 6.24 6.32 3.7M
2021-05-03 6.54 6.62 6.32 6.39 3.4M
2021-04-30 6.74 6.74 6.40 6.46 9.8M
2021-04-29 7.20 7.21 6.60 6.67 12.5M
2021-04-28 7.60 7.60 6.96 7.17 29.8M
2021-04-27 7.77 7.77 7.54 7.61 4.1M
2021-04-26 8.08 8.26 7.68 7.76 8.4M
2021-04-23 7.80 8.07 7.77 7.98 2.9M
2021-04-22 8.00 8.00 7.72 7.80 3.1M
2021-04-21 8.09 8.09 7.80 7.95 4.6M
2021-04-20 7.73 8.15 7.51 8.09 8.8M
2021-04-19 7.66 7.88 7.50 7.74 12.0M
2021-04-16 7.47 7.80 7.44 7.49 11.9M
2021-04-15 7.89 7.93 7.43 7.47 5.3M
2021-04-14 7.34 7.89 7.33 7.89 15.9M
2021-04-13 7.60 7.66 7.31 7.33 3.5M
2021-04-12 7.70 7.79 7.47 7.50 4.3M
2021-04-09 7.65 7.86 7.60 7.65 6.0M
2021-04-08 7.88 7.88 7.56 7.60 13.1M
2021-04-07 7.80 7.91 7.72 7.74 6.9M
2021-04-01 7.60 7.95 7.59 7.83 6.7M
2021-03-31 7.92 7.99 7.48 7.60 9.2M
2021-03-30 8.00 8.09 7.63 7.87 7.7M
2021-03-29 8.74 8.74 7.77 7.94 5.3M
2021-03-26 8.26 8.47 8.18 8.29 7.0M
2021-03-25 7.77 8.10 7.62 7.94 7.6M
2021-03-24 7.87 8.02 7.58 7.83 8.7M
2021-03-23 8.60 8.61 7.72 7.87 14.7M
2021-03-22 9.11 9.26 8.41 8.65 6.4M
2021-03-19 8.55 8.85 8.51 8.65 7.2M
2021-03-18 8.49 8.83 8.43 8.75 5.8M
2021-03-17 8.18 8.50 8.01 8.50 6.5M
2021-03-16 8.32 8.52 8.11 8.33 4.3M
2021-03-15 8.39 8.63 8.10 8.32 4.4M
2021-03-12 8.91 8.91 8.30 8.43 7.7M
2021-03-11 8.28 8.78 8.26 8.75 10.8M
2021-03-10 8.43 8.78 8.19 8.48 11.3M
2021-03-09 8.00 8.43 7.91 8.07 11.4M
2021-03-08 9.05 9.05 8.09 8.24 9.3M
2021-03-05 8.73 8.98 8.43 8.77 6.1M
2021-03-04 9.28 9.28 8.75 8.83 6.9M
2021-03-03 9.14 9.41 9.03 9.32 3.5M
2021-03-02 9.48 9.66 9.14 9.29 7.4M
2021-03-01 8.82 9.30 8.80 9.29 6.4M
2021-02-26 9.01 9.01 8.33 8.82 14.6M
2021-02-25 9.21 9.73 9.04 9.16 11.5M
2021-02-24 9.52 9.83 9.02 9.20 12.3M
2021-02-23 9.80 9.96 9.41 9.52 4.0M
2021-02-22 10.00 10.20 9.65 9.74 7.9M
2021-02-19 10.10 10.38 9.90 10.00 8.4M
2021-02-18 9.82 10.68 9.76 10.00 12.2M
2021-02-17 9.93 9.93 9.62 9.81 2.0M
2021-02-16 9.94 10.10 9.66 9.82 3.9M
2021-02-11 10.36 10.38 9.85 9.94 1.1M
2021-02-10 9.80 10.38 9.60 10.30 6.7M
2021-02-09 10.14 10.14 9.54 9.72 4.2M
2021-02-08 9.83 10.04 9.64 10.00 15.2M
2021-02-05 9.67 10.06 9.38 9.55 9.1M
2021-02-04 9.80 10.06 9.42 9.70 10.2M
2021-02-03 9.66 9.84 9.39 9.64 8.8M
2021-02-02 9.10 9.67 9.10 9.50 12.4M
2021-02-01 8.41 9.27 8.41 9.10 6.0M
2021-01-29 9.00 9.25 8.42 8.60 8.1M
2021-01-28 9.32 9.44 8.41 8.81 18.3M
2021-01-27 9.18 9.88 9.18 9.62 6.3M
2021-01-26 9.84 9.84 9.20 9.53 6.2M
2021-01-25 9.80 10.12 9.70 9.85 10.6M
2021-01-22 9.75 10.30 9.61 9.80 5.8M
2021-01-21 10.00 10.20 9.73 9.75 9.4M
2021-01-20 9.75 10.14 9.50 10.00 11.0M
2021-01-19 9.42 9.85 9.28 9.30 18.4M
2021-01-18 9.10 9.54 8.99 9.24 12.3M
2021-01-15 8.96 9.42 8.34 9.30 9.6M
2021-01-14 9.35 9.57 9.06 9.17 4.6M
2021-01-13 9.75 9.89 9.11 9.26 9.2M
2021-01-12 9.30 10.22 9.30 9.60 14.5M
2021-01-11 9.33 9.55 9.06 9.30 6.9M
2021-01-08 9.18 9.67 9.01 9.29 11.1M
2021-01-07 9.20 9.25 8.95 9.18 11.1M
2021-01-06 8.65 9.19 8.52 9.08 16.8M
2021-01-05 8.48 8.78 8.32 8.66 10.9M
2021-01-04 8.13 8.55 8.13 8.51 9.5M