강사부홀딩스 (0322)

0322
🏛️ 홍콩 →
10.40
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
2022-12-30 13.36 13.36 12.98 13.07 5.5M
2022-12-29 13.21 13.32 13.04 13.28 2.3M
2022-12-28 13.00 13.42 12.94 13.21 6.2M
2022-12-23 13.17 13.32 13.00 13.00 1.7M
2022-12-22 13.07 13.36 13.02 13.19 3.8M
2022-12-21 12.88 12.98 12.73 12.88 5.7M
2022-12-20 13.00 13.19 12.71 12.96 5.9M
2022-12-19 12.98 13.19 12.90 13.00 4.9M
2022-12-16 13.17 13.17 12.94 13.02 6.9M
2022-12-15 13.26 13.26 12.90 13.00 4.6M
2022-12-14 13.00 13.17 12.85 13.09 6.7M
2022-12-13 12.96 13.04 12.54 12.98 12.5M
2022-12-12 12.85 13.09 12.85 12.98 8.1M
2022-12-09 12.66 12.96 12.62 12.90 7.4M
2022-12-08 12.41 12.69 12.33 12.66 8.9M
2022-12-07 12.43 12.81 12.35 12.43 11.4M
2022-12-06 11.95 12.50 11.67 12.43 12.9M
2022-12-05 11.69 11.94 11.54 11.86 24.9M
2022-12-02 11.73 11.76 11.25 11.58 46.4M
2022-12-01 12.11 12.24 11.76 11.80 13.7M
2022-11-30 11.63 12.14 11.63 12.11 15.5M
2022-11-29 11.76 11.88 11.61 11.76 11.2M
2022-11-28 11.83 12.18 11.61 12.18 5.8M
2022-11-25 12.00 12.02 11.77 11.87 5.7M
2022-11-24 11.98 12.22 11.83 12.02 5.0M
2022-11-23 11.69 11.96 11.69 11.79 5.1M
2022-11-22 11.94 12.18 11.69 11.79 12.4M
2022-11-21 11.87 12.28 11.67 11.79 22.7M
2022-11-18 11.73 11.91 11.38 11.45 10.9M
2022-11-17 11.51 11.85 11.36 11.73 5.7M
2022-11-16 11.47 11.65 11.44 11.51 4.9M
2022-11-15 11.16 11.73 11.16 11.61 5.7M
2022-11-14 11.08 11.51 11.08 11.49 6.6M
2022-11-11 11.40 11.47 11.04 11.12 7.6M
2022-11-10 10.87 11.20 10.79 11.20 5.9M
2022-11-09 11.10 11.18 10.81 10.87 9.2M
2022-11-08 11.16 11.22 10.91 11.06 5.7M
2022-11-07 11.30 11.30 10.77 11.10 22.7M
2022-11-04 11.26 11.63 11.26 11.30 12.2M
2022-11-03 11.71 11.74 11.13 11.24 9.7M
2022-11-02 11.69 11.88 11.56 11.69 7.0M
2022-11-01 11.60 11.80 11.50 11.76 4.0M
2022-10-31 11.88 11.88 11.43 11.50 7.1M
2022-10-28 12.46 12.46 11.86 11.99 7.6M
2022-10-27 12.46 12.63 12.19 12.25 7.2M
2022-10-26 12.14 12.61 12.10 12.36 9.3M
2022-10-25 12.04 12.27 11.73 12.23 7.1M
2022-10-24 12.31 12.31 11.80 12.04 5.9M
2022-10-21 11.89 12.23 11.89 12.12 4.1M
2022-10-20 12.23 12.31 11.97 12.06 7.1M
2022-10-19 12.33 12.46 12.12 12.16 3.7M
2022-10-18 12.34 12.46 12.19 12.31 6.5M
2022-10-17 12.55 12.55 12.21 12.34 3.1M
2022-10-14 12.42 12.49 12.33 12.40 3.2M
2022-10-13 12.10 12.34 12.10 12.21 4.5M
2022-10-12 12.38 12.57 12.10 12.34 9.0M
2022-10-11 12.49 12.83 12.44 12.51 5.0M
2022-10-10 12.59 12.91 12.46 12.51 4.8M
2022-10-07 12.94 13.15 12.61 12.78 4.5M
2022-10-06 12.98 13.07 12.85 12.94 6.5M
2022-10-05 12.78 12.96 12.57 12.89 13.5M
2022-10-03 12.61 12.72 12.46 12.55 7.3M
2022-09-30 12.89 12.89 12.57 12.68 6.9M
2022-09-29 12.76 13.04 12.64 12.79 8.2M
2022-09-28 13.34 13.47 12.91 12.94 10.1M
2022-09-27 13.13 13.49 13.06 13.34 6.4M
2022-09-26 13.06 13.30 12.89 13.13 7.1M
2022-09-23 13.32 13.43 13.15 13.21 8.5M
2022-09-22 12.87 13.54 12.83 13.51 10.0M
2022-09-21 12.98 13.21 12.93 13.04 7.4M
2022-09-20 12.78 13.09 12.78 13.06 5.6M
2022-09-19 12.81 12.94 12.48 12.91 40.1M
2022-09-16 12.91 12.98 12.64 12.76 20.0M
2022-09-15 12.83 12.96 12.76 12.91 4.0M
2022-09-14 12.87 12.91 12.66 12.79 5.8M
2022-09-13 13.00 13.34 12.78 12.94 8.1M
2022-09-09 12.78 13.09 12.68 13.00 7.7M
2022-09-08 12.79 12.85 12.61 12.70 6.4M
2022-09-07 12.87 12.87 12.31 12.74 4.0M
2022-09-06 12.94 12.94 12.59 12.76 4.3M
2022-09-05 12.74 12.79 12.51 12.66 6.1M
2022-09-02 12.76 13.11 12.61 12.96 8.1M
2022-09-01 12.81 12.93 12.55 12.76 7.8M
2022-08-31 12.64 13.17 12.63 13.07 10.9M
2022-08-30 12.64 12.83 12.42 12.81 4.8M
2022-08-29 12.64 12.74 12.53 12.64 5.1M
2022-08-26 12.76 12.98 12.48 12.91 5.9M
2022-08-25 12.79 13.19 12.66 12.76 6.3M
2022-08-24 12.76 13.02 12.34 12.83 9.9M
2022-08-23 12.74 13.22 12.34 12.55 23.5M
2022-08-22 11.56 11.91 11.56 11.91 5.7M
2022-08-19 11.71 11.76 11.46 11.56 4.6M
2022-08-18 12.01 12.08 11.67 11.78 6.6M
2022-08-17 11.99 12.18 11.88 12.03 5.4M
2022-08-16 11.97 12.12 11.73 11.99 8.1M
2022-08-15 11.97 12.08 11.80 11.89 4.1M
2022-08-12 11.76 11.93 11.58 11.84 4.5M
2022-08-11 11.69 11.82 11.46 11.76 4.5M
2022-08-10 11.67 11.82 11.33 11.43 6.2M
2022-08-09 11.95 11.95 11.58 11.67 4.9M
2022-08-08 11.60 11.97 11.60 11.84 3.6M
2022-08-05 12.10 12.10 11.73 11.86 2.0M
2022-08-04 11.48 11.78 11.43 11.71 4.7M
2022-08-03 11.67 11.67 11.31 11.65 6.3M
2022-08-02 11.91 11.99 11.69 11.76 5.0M
2022-08-01 12.31 12.31 11.95 12.12 3.6M
2022-07-29 12.31 12.44 12.04 12.10 5.0M
2022-07-28 12.23 12.34 12.12 12.19 6.1M
2022-07-27 12.36 12.42 12.14 12.16 8.3M
2022-07-26 12.76 12.85 12.44 12.46 7.0M
2022-07-25 12.59 13.06 12.53 12.98 6.4M
2022-07-22 12.63 12.94 12.44 12.53 4.6M
2022-07-21 12.63 12.85 12.57 12.70 8.6M
2022-07-20 12.49 12.59 12.36 12.36 6.7M
2022-07-19 12.49 12.68 12.33 12.38 7.5M
2022-07-18 12.57 12.59 12.34 12.49 6.9M
2022-07-15 12.64 12.70 12.29 12.63 10.0M
2022-07-14 12.85 13.00 12.55 12.64 6.8M
2022-07-13 13.04 13.13 12.89 13.02 7.4M
2022-07-12 13.00 13.13 12.89 12.96 6.8M
2022-07-11 13.28 13.30 13.00 13.09 5.7M
2022-07-08 13.21 13.28 13.06 13.21 8.8M
2022-07-07 13.02 13.32 13.02 13.21 16.0M
2022-07-06 12.87 13.19 12.78 13.13 12.7M
2022-07-05 12.70 12.93 12.59 12.83 5.7M
2022-07-04 12.64 12.81 12.48 12.70 3.2M
2022-06-30 12.55 12.79 12.46 12.59 10.0M
2022-06-29 12.68 12.79 12.49 12.61 6.7M
2022-06-28 12.51 12.81 12.42 12.79 3.5M
2022-06-27 12.18 12.66 12.10 12.63 6.3M
2022-06-24 11.91 12.34 11.89 12.34 7.8M
2022-06-23 11.67 11.88 11.60 11.80 17.4M
2022-06-22 11.78 11.97 11.54 11.63 4.2M
2022-06-21 11.73 11.80 11.56 11.74 4.2M
2022-06-20 11.52 11.88 11.43 11.73 4.9M
2022-06-17 11.52 11.89 11.52 11.67 14.8M
2022-06-16 12.12 12.12 11.56 11.69 10.7M
2022-06-15 11.97 12.06 11.73 11.86 12.1M
2022-06-14 12.11 12.33 11.93 12.29 4.7M
2022-06-13 12.27 12.27 11.97 12.16 3.3M
2022-06-10 12.22 12.42 12.20 12.27 4.0M
2022-06-09 12.38 12.49 12.18 12.27 6.8M
2022-06-08 12.26 12.58 12.26 12.38 2.5M
2022-06-07 12.29 12.42 12.00 12.38 4.8M
2022-06-06 12.66 12.66 12.35 12.42 4.1M
2022-06-02 12.62 12.96 12.62 12.64 4.1M
2022-06-01 12.71 12.80 12.42 12.64 4.4M
2022-05-31 12.40 12.66 12.27 12.62 15.9M
2022-05-30 12.51 12.51 12.22 12.40 7.0M
2022-05-27 12.36 12.58 12.18 12.40 4.6M
2022-05-26 12.53 12.60 12.15 12.22 2.7M
2022-05-25 11.95 12.46 11.95 12.35 7.5M
2022-05-24 11.80 12.20 11.80 11.95 5.6M
2022-05-23 12.02 12.07 11.82 11.87 4.8M
2022-05-20 11.84 12.04 11.77 11.93 11.5M
2022-05-19 12.35 12.35 11.80 11.82 9.4M
2022-05-18 12.64 12.84 12.42 12.49 11.9M
2022-05-17 12.89 13.44 12.46 12.64 13.5M
2022-05-16 14.16 14.38 14.08 14.20 6.1M
2022-05-13 13.72 14.26 13.60 14.22 10.0M
2022-05-12 14.68 14.68 13.46 13.70 23.3M
2022-05-11 14.66 14.84 14.64 14.68 6.7M
2022-05-10 14.12 14.80 14.12 14.66 8.6M
2022-05-06 14.58 14.70 14.28 14.46 4.7M
2022-05-05 14.68 14.82 14.54 14.58 2.7M
2022-05-04 14.42 14.60 14.34 14.54 2.6M
2022-05-03 14.38 14.58 14.28 14.42 3.2M
2022-04-29 14.68 14.68 14.26 14.38 5.7M
2022-04-28 14.48 14.82 14.44 14.68 10.2M
2022-04-27 14.50 14.70 14.36 14.50 6.5M
2022-04-26 14.02 14.64 14.02 14.46 10.8M
2022-04-25 14.60 14.60 14.06 14.30 11.6M
2022-04-22 14.44 14.88 14.38 14.72 8.5M
2022-04-21 14.62 14.62 14.14 14.40 8.9M
2022-04-20 14.30 14.74 14.20 14.62 8.7M
2022-04-19 14.80 15.18 14.48 14.50 12.3M
2022-04-14 14.52 15.10 14.44 14.76 12.5M
2022-04-13 14.06 14.48 13.92 14.38 5.5M
2022-04-12 14.02 14.38 13.82 14.06 4.8M
2022-04-11 14.22 14.48 13.84 13.94 11.6M
2022-04-08 13.64 14.26 13.54 14.20 15.4M
2022-04-07 13.68 14.10 13.60 13.66 9.4M
2022-04-06 13.86 14.14 13.82 13.92 8.6M
2022-04-04 13.90 13.98 13.66 13.86 11.2M
2022-04-01 13.18 13.74 13.08 13.74 12.5M
2022-03-31 12.82 13.24 12.82 13.20 14.0M
2022-03-30 12.90 13.06 12.58 12.70 17.1M
2022-03-29 13.56 13.56 12.22 12.88 26.4M
2022-03-28 13.70 13.82 13.40 13.58 4.6M
2022-03-25 13.82 14.06 13.64 13.82 8.5M
2022-03-24 13.96 13.98 13.64 13.76 7.8M
2022-03-23 14.20 14.28 13.80 13.92 7.2M
2022-03-22 14.10 14.26 13.74 14.04 9.9M
2022-03-21 14.10 14.20 13.92 14.04 6.1M
2022-03-18 13.94 14.24 13.76 14.10 14.9M
2022-03-17 14.00 14.16 13.56 14.12 21.6M
2022-03-16 13.86 13.86 11.70 13.54 67.5M
2022-03-15 14.40 14.42 13.70 13.86 14.8M
2022-03-14 14.24 14.58 14.08 14.44 11.2M
2022-03-11 14.80 14.80 14.06 14.54 7.5M
2022-03-10 14.80 14.84 14.38 14.68 9.1M
2022-03-09 15.50 15.50 14.14 14.26 22.5M
2022-03-08 15.60 15.86 14.24 14.56 27.3M
2022-03-07 16.50 16.50 15.82 15.90 9.0M
2022-03-04 16.50 16.60 16.14 16.52 9.0M
2022-03-03 16.52 16.70 16.32 16.54 9.6M
2022-03-02 16.68 16.70 16.18 16.40 12.4M
2022-03-01 17.02 17.36 16.58 16.74 11.7M
2022-02-28 17.26 17.28 16.82 17.28 13.5M
2022-02-25 17.30 17.66 17.08 17.26 5.9M
2022-02-24 17.46 17.94 17.30 17.50 8.0M
2022-02-23 18.40 18.48 17.88 17.94 3.4M
2022-02-22 18.02 18.30 17.70 18.24 4.6M
2022-02-21 17.70 18.42 17.70 18.38 5.1M
2022-02-18 17.94 18.10 17.82 18.04 2.6M
2022-02-17 17.52 18.28 17.52 17.96 7.5M
2022-02-16 18.18 18.18 17.58 17.68 4.6M
2022-02-15 17.52 18.20 17.52 17.78 3.5M
2022-02-14 17.88 17.96 17.54 17.78 6.6M
2022-02-11 17.68 18.00 17.48 17.88 10.3M
2022-02-10 17.40 17.80 17.08 17.64 10.4M
2022-02-09 17.74 17.94 17.18 17.22 13.7M
2022-02-08 16.90 17.64 16.90 17.20 17.0M
2022-02-07 16.44 16.78 16.20 16.58 4.8M
2022-02-04 16.34 16.42 16.16 16.40 4.7M
2022-01-31 15.94 16.40 15.94 16.14 3.6M
2022-01-28 16.10 16.22 15.94 16.08 2.7M
2022-01-27 16.06 16.26 15.98 16.20 4.1M
2022-01-26 16.46 16.46 15.92 16.16 8.0M
2022-01-25 16.26 16.46 15.88 16.46 3.7M
2022-01-24 16.20 16.42 16.10 16.26 4.9M
2022-01-21 16.10 16.32 15.98 16.28 5.4M
2022-01-20 16.20 16.46 15.96 16.12 4.3M
2022-01-19 15.98 16.24 15.82 15.94 3.7M
2022-01-18 15.88 15.88 15.46 15.84 7.0M
2022-01-17 16.08 16.16 15.50 16.04 6.7M
2022-01-14 16.30 16.50 15.90 16.26 6.9M
2022-01-13 16.60 17.00 16.26 16.46 4.6M
2022-01-12 16.72 17.00 16.24 16.72 7.1M
2022-01-11 16.50 16.98 16.50 16.68 7.9M
2022-01-10 16.40 16.88 16.38 16.60 8.8M
2022-01-07 16.10 16.30 15.80 16.28 6.6M
2022-01-06 15.70 16.20 15.54 16.04 8.8M
2022-01-05 15.60 16.26 15.58 16.20 5.8M
2022-01-04 15.76 15.88 15.38 15.60 4.9M
2022-01-03 16.02 16.24 15.76 15.80 2.3M