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
2023-12-29 9.18 9.25 8.99 9.23 2.5M
2023-12-28 9.03 9.20 9.00 9.18 2.8M
2023-12-27 8.89 9.03 8.84 8.95 3.2M
2023-12-22 8.65 9.03 8.65 8.89 2.9M
2023-12-21 8.68 8.93 8.68 8.84 6.2M
2023-12-20 8.64 8.74 8.56 8.71 4.5M
2023-12-19 8.72 8.88 8.64 8.69 5.1M
2023-12-18 8.77 9.03 8.69 8.80 4.2M
2023-12-15 8.81 8.93 8.79 8.90 4.1M
2023-12-14 8.59 8.77 8.59 8.77 4.5M
2023-12-13 8.98 8.98 8.56 8.62 3.1M
2023-12-12 8.97 9.28 8.94 8.96 3.0M
2023-12-11 8.83 8.95 8.73 8.91 5.0M
2023-12-08 9.36 9.36 8.91 8.93 2.3M
2023-12-07 8.92 9.04 8.85 9.03 2.2M
2023-12-06 8.92 9.18 8.82 8.89 3.8M
2023-12-05 9.25 9.25 8.88 8.93 4.3M
2023-12-04 9.44 9.44 9.13 9.24 2.7M
2023-12-01 9.40 9.45 9.29 9.33 3.0M
2023-11-30 9.26 9.56 9.09 9.53 6.4M
2023-11-29 9.62 9.62 9.22 9.26 7.5M
2023-11-28 9.85 9.87 9.60 9.63 3.5M
2023-11-27 9.90 9.94 9.79 9.87 1.4M
2023-11-24 9.92 10.02 9.81 9.83 1.5M
2023-11-23 9.92 10.10 9.83 10.02 3.9M
2023-11-22 9.98 10.08 9.87 9.94 1.2M
2023-11-21 9.75 10.14 9.75 10.06 2.1M
2023-11-20 9.69 9.90 9.55 9.90 3.0M
2023-11-17 9.81 9.81 9.58 9.67 3.0M
2023-11-16 10.06 10.14 9.83 9.90 2.1M
2023-11-15 10.16 10.23 10.02 10.08 5.3M
2023-11-14 10.04 10.08 9.89 9.98 1.3M
2023-11-13 9.98 9.98 9.71 9.92 1.3M
2023-11-10 10.06 10.06 9.69 9.73 1.6M
2023-11-09 9.81 9.96 9.81 9.89 3.0M
2023-11-08 9.94 9.94 9.75 9.85 3.2M
2023-11-07 10.12 10.14 9.90 9.94 2.7M
2023-11-06 10.27 10.29 10.08 10.10 2.2M
2023-11-03 10.27 10.29 10.12 10.23 2.5M
2023-11-02 10.16 10.27 10.02 10.02 5.6M
2023-11-01 10.16 10.23 10.02 10.12 2.4M
2023-10-31 10.00 10.27 10.00 10.06 2.7M
2023-10-30 9.85 10.20 9.85 10.12 3.6M
2023-10-27 10.06 10.06 9.81 9.85 3.1M
2023-10-26 9.81 10.10 9.75 9.90 4.0M
2023-10-25 9.71 9.92 9.63 9.73 2.8M
2023-10-24 9.83 9.83 9.46 9.61 3.7M
2023-10-20 9.68 9.81 9.51 9.65 4.7M
2023-10-19 9.69 9.85 9.68 9.68 2.2M
2023-10-18 10.06 10.06 9.73 9.89 3.9M
2023-10-17 9.69 10.04 9.69 9.90 5.5M
2023-10-16 10.12 10.18 9.58 9.69 18.6M
2023-10-13 10.76 10.78 10.12 10.20 5.7M
2023-10-12 10.93 11.01 10.68 10.76 3.7M
2023-10-11 10.45 10.91 10.41 10.76 5.8M
2023-10-10 10.47 10.74 10.47 10.54 2.6M
2023-10-09 10.41 10.51 10.35 10.45 1.7M
2023-10-06 10.21 10.51 10.21 10.47 2.0M
2023-10-05 10.33 10.39 10.20 10.21 1.5M
2023-10-04 10.14 10.31 10.14 10.27 2.2M
2023-10-03 10.58 10.58 10.21 10.29 3.7M
2023-09-29 10.45 10.70 10.41 10.60 2.9M
2023-09-28 10.52 10.60 10.37 10.43 5.1M
2023-09-27 10.47 10.56 10.37 10.52 2.2M
2023-09-26 10.45 10.52 10.35 10.47 3.7M
2023-09-25 10.68 10.74 10.35 10.45 3.5M
2023-09-22 10.21 10.66 10.18 10.58 7.2M
2023-09-21 10.21 10.31 9.96 10.18 5.6M
2023-09-20 10.45 10.45 10.16 10.23 3.1M
2023-09-19 10.52 10.52 10.16 10.39 1.9M
2023-09-18 10.39 10.45 10.23 10.31 5.1M
2023-09-15 10.60 10.66 10.45 10.56 5.3M
2023-09-14 10.80 10.82 10.39 10.41 6.1M
2023-09-13 10.97 10.99 10.64 10.70 4.2M
2023-09-12 10.89 11.01 10.76 10.82 3.9M
2023-09-11 11.01 11.01 10.80 10.91 4.4M
2023-09-07 11.24 11.24 10.93 11.03 1.8M
2023-09-06 11.22 11.24 10.97 11.07 2.2M
2023-09-05 11.20 11.24 11.07 11.15 2.5M
2023-09-04 11.32 11.40 11.11 11.20 6.4M
2023-08-31 11.26 11.34 11.05 11.16 9.5M
2023-08-30 11.42 11.42 11.03 11.20 6.4M
2023-08-29 11.49 11.55 11.40 11.49 2.6M
2023-08-28 11.49 11.55 11.32 11.49 3.5M
2023-08-25 11.32 11.57 11.24 11.49 6.8M
2023-08-24 10.66 11.38 10.60 11.28 15.9M
2023-08-23 10.62 10.82 10.47 10.58 7.3M
2023-08-22 10.74 10.80 10.51 10.62 8.3M
2023-08-21 10.66 10.83 10.62 10.66 6.6M
2023-08-18 10.85 10.87 10.54 10.64 3.7M
2023-08-17 10.66 10.89 10.45 10.87 3.9M
2023-08-16 10.99 11.01 10.85 10.87 2.9M
2023-08-15 10.93 11.11 10.87 10.99 4.4M
2023-08-14 10.87 10.99 10.80 10.93 3.2M
2023-08-11 10.93 11.01 10.76 10.91 2.6M
2023-08-10 10.89 10.99 10.76 10.87 6.5M
2023-08-09 10.72 10.82 10.39 10.78 5.5M
2023-08-08 10.87 10.95 10.47 10.52 8.2M
2023-08-07 10.89 10.91 10.74 10.85 1.5M
2023-08-04 11.01 11.15 10.76 10.85 4.9M
2023-08-03 10.95 10.97 10.85 10.91 4.2M
2023-08-02 11.34 11.34 10.87 10.93 6.4M
2023-08-01 11.78 11.80 11.22 11.30 7.8M
2023-07-31 11.51 11.77 11.46 11.67 4.3M
2023-07-28 11.44 11.46 11.30 11.46 4.0M
2023-07-27 11.49 11.53 11.34 11.40 4.5M
2023-07-26 11.36 11.51 11.32 11.44 2.5M
2023-07-25 11.28 11.40 11.22 11.36 7.2M
2023-07-24 11.30 11.40 11.22 11.26 2.8M
2023-07-21 11.42 11.46 11.30 11.38 2.0M
2023-07-20 11.51 11.57 11.32 11.38 2.8M
2023-07-19 11.15 11.44 11.13 11.44 3.2M
2023-07-18 11.38 11.46 11.26 11.36 4.5M
2023-07-14 11.36 11.40 11.24 11.38 4.1M
2023-07-13 11.40 11.40 11.24 11.30 2.1M
2023-07-12 11.42 11.42 11.11 11.24 3.0M
2023-07-11 11.30 11.34 11.20 11.26 1.7M
2023-07-10 11.28 11.34 10.99 11.16 5.0M
2023-07-07 11.03 11.26 10.97 11.16 5.4M
2023-07-06 11.44 11.44 10.89 10.99 3.6M
2023-07-05 11.53 11.59 11.22 11.30 4.4M
2023-07-04 11.80 11.88 11.55 11.55 2.4M
2023-07-03 11.80 12.02 11.78 11.88 4.8M
2023-06-30 11.80 11.88 11.65 11.80 4.4M
2023-06-29 11.75 11.84 11.59 11.77 5.6M
2023-06-28 11.59 11.73 11.53 11.65 3.0M
2023-06-27 11.59 11.71 11.42 11.59 4.1M
2023-06-26 11.73 11.78 11.53 11.55 3.8M
2023-06-23 11.63 11.67 11.30 11.65 5.6M
2023-06-21 11.63 11.80 11.55 11.61 2.1M
2023-06-20 11.67 11.86 11.55 11.82 3.1M
2023-06-19 11.67 11.69 11.47 11.57 2.9M
2023-06-16 11.44 11.69 11.44 11.67 7.6M
2023-06-15 11.92 11.92 11.34 11.59 6.9M
2023-06-14 11.69 12.00 11.57 11.63 6.8M
2023-06-13 11.71 11.92 11.61 11.88 5.1M
2023-06-12 11.84 11.84 11.49 11.69 2.9M
2023-06-09 11.34 11.59 11.24 11.49 5.8M
2023-06-08 11.28 11.42 11.26 11.34 11.2M
2023-06-07 11.47 11.71 11.22 11.24 24.9M
2023-06-06 11.50 11.73 11.33 11.63 6.4M
2023-06-05 11.39 11.46 11.35 11.42 3.7M
2023-06-02 11.01 11.58 11.01 11.50 8.0M
2023-06-01 11.14 11.23 10.97 11.01 8.0M
2023-05-31 11.46 11.54 11.08 11.14 17.2M
2023-05-30 11.67 11.71 11.33 11.46 4.9M
2023-05-29 11.63 11.86 11.58 11.61 4.8M
2023-05-25 11.90 11.90 11.50 11.58 6.1M
2023-05-24 11.88 11.95 11.73 11.94 5.5M
2023-05-23 11.84 11.88 11.58 11.82 6.8M
2023-05-22 11.50 11.94 11.50 11.84 3.6M
2023-05-19 11.76 11.78 11.44 11.50 6.0M
2023-05-18 12.07 12.11 11.78 11.84 5.6M
2023-05-17 12.14 12.14 11.95 11.99 5.2M
2023-05-16 12.47 12.47 12.07 12.14 9.5M
2023-05-15 12.33 12.64 12.01 12.49 4.9M
2023-05-12 12.73 12.73 12.50 12.56 6.2M
2023-05-11 12.96 13.04 12.60 12.73 5.7M
2023-05-10 12.62 13.19 12.62 12.96 9.9M
2023-05-09 12.88 13.07 12.62 12.77 9.6M
2023-05-08 13.11 13.32 12.83 12.88 3.9M
2023-05-05 13.00 13.24 13.00 13.15 3.5M
2023-05-04 13.00 13.24 13.00 13.17 5.9M
2023-05-03 13.02 13.11 12.98 13.06 3.2M
2023-05-02 13.17 13.28 12.98 13.00 5.0M
2023-04-28 12.94 13.24 12.92 12.98 6.6M
2023-04-27 12.90 13.13 12.85 12.94 8.1M
2023-04-26 12.94 13.13 12.90 12.90 4.1M
2023-04-25 12.73 13.00 12.71 12.94 11.8M
2023-04-24 12.90 12.90 12.64 12.73 4.2M
2023-04-21 12.88 12.98 12.64 12.68 5.9M
2023-04-20 12.79 13.00 12.68 12.88 4.7M
2023-04-19 12.64 12.73 12.54 12.66 3.3M
2023-04-18 12.54 12.87 12.54 12.64 4.9M
2023-04-17 12.58 12.75 12.49 12.68 7.5M
2023-04-14 12.33 12.71 12.33 12.62 9.2M
2023-04-13 12.09 12.47 11.99 12.45 8.0M
2023-04-12 12.43 12.45 12.05 12.09 5.9M
2023-04-11 12.54 12.56 12.35 12.45 4.1M
2023-04-06 12.20 12.45 12.20 12.41 5.0M
2023-04-04 12.24 12.39 12.13 12.24 5.2M
2023-04-03 12.41 12.50 12.13 12.13 6.5M
2023-03-31 12.62 12.85 12.37 12.41 10.0M
2023-03-30 12.64 12.85 12.60 12.73 9.0M
2023-03-29 12.14 12.79 11.78 12.64 19.4M
2023-03-28 12.75 12.75 11.59 12.05 41.4M
2023-03-27 13.49 13.62 13.24 13.45 9.9M
2023-03-24 13.28 13.62 13.28 13.49 4.7M
2023-03-23 13.53 13.55 13.36 13.49 6.3M
2023-03-22 13.47 13.64 13.47 13.53 4.4M
2023-03-21 13.74 13.74 13.38 13.43 6.8M
2023-03-20 13.64 13.76 13.49 13.64 6.6M
2023-03-17 13.28 13.80 13.24 13.64 12.0M
2023-03-16 13.19 13.26 13.11 13.23 6.0M
2023-03-15 12.92 13.17 12.90 13.09 6.6M
2023-03-14 12.77 12.98 12.69 12.83 7.4M
2023-03-13 12.49 12.75 12.47 12.71 5.3M
2023-03-10 12.56 12.60 12.35 12.45 7.5M
2023-03-09 12.56 12.69 12.41 12.56 7.2M
2023-03-08 12.37 12.47 12.28 12.37 2.9M
2023-03-07 12.43 12.60 12.37 12.49 2.8M
2023-03-06 12.14 12.49 12.14 12.39 3.2M
2023-03-03 12.47 12.58 12.20 12.22 2.9M
2023-03-02 12.18 12.50 12.18 12.47 4.5M
2023-03-01 12.01 12.39 12.01 12.32 5.1M
2023-02-28 12.16 12.32 12.03 12.03 9.5M
2023-02-27 12.14 12.35 12.11 12.32 5.8M
2023-02-24 12.32 12.32 12.09 12.14 5.6M
2023-02-23 12.07 12.47 12.07 12.32 5.1M
2023-02-22 12.26 12.30 12.07 12.22 15.1M
2023-02-21 12.35 12.43 12.18 12.26 8.0M
2023-02-20 12.39 12.50 12.32 12.43 3.7M
2023-02-17 12.32 12.52 12.32 12.39 2.1M
2023-02-16 12.28 12.43 12.14 12.37 3.8M
2023-02-15 12.30 12.32 12.14 12.30 3.9M
2023-02-14 12.32 12.43 12.14 12.35 3.3M
2023-02-13 12.22 12.30 11.95 12.18 3.4M
2023-02-10 12.13 12.22 11.99 12.07 6.4M
2023-02-09 12.09 12.22 12.03 12.14 7.3M
2023-02-08 12.35 12.43 12.11 12.13 5.5M
2023-02-07 12.43 12.43 12.30 12.37 8.8M
2023-02-06 12.18 12.35 11.97 12.35 6.9M
2023-02-03 12.49 12.49 12.14 12.26 6.1M
2023-02-02 12.47 12.50 12.26 12.33 7.2M
2023-02-01 12.35 12.52 12.26 12.28 8.3M
2023-01-31 12.66 12.66 12.32 12.35 11.1M
2023-01-30 12.52 12.56 12.35 12.50 7.3M
2023-01-27 12.52 12.56 12.37 12.50 3.6M
2023-01-26 12.62 12.64 12.39 12.60 6.2M
2023-01-20 12.33 12.43 12.14 12.35 8.6M
2023-01-19 12.35 12.43 12.22 12.33 8.4M
2023-01-18 12.66 12.77 12.30 12.47 12.6M
2023-01-17 12.71 12.87 12.56 12.64 9.0M
2023-01-16 12.98 13.11 12.79 12.83 4.5M
2023-01-13 12.88 13.00 12.87 12.98 13.4M
2023-01-12 12.64 12.83 12.56 12.77 6.9M
2023-01-11 12.79 12.87 12.49 12.50 8.1M
2023-01-10 12.92 13.00 12.62 12.69 7.1M
2023-01-09 12.79 12.98 12.75 12.92 4.0M
2023-01-06 13.21 13.21 12.73 12.79 5.5M
2023-01-05 13.04 13.26 13.00 13.21 7.7M
2023-01-04 13.09 13.47 12.96 13.04 8.1M
2023-01-03 13.09 13.40 12.54 13.30 6.1M