天立教育

1773
🏛️ 香港 →
2.84
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 2.80 2.82 2.79 2.79 661.0K
09:35 2.80 2.80 2.76 2.76 1,213.0K
09:40 2.77 2.77 2.76 2.76 422.0K
09:45 2.77 2.77 2.76 2.76 558.0K
09:50 2.75 2.76 2.74 2.76 893.0K
09:55 2.76 2.76 2.75 2.75 276.0K
10:00 2.76 2.77 2.75 2.76 569.0K
10:05 2.75 2.75 2.73 2.74 957.0K
10:10 2.74 2.75 2.71 2.71 3,453.0K
10:15 2.72 2.73 2.71 2.71 738.0K
10:20 2.72 2.73 2.71 2.71 386.0K
10:25 2.72 2.75 2.71 2.74 998.0K
10:30 2.75 2.75 2.73 2.73 135.0K
10:35 2.74 2.74 2.71 2.73 1,285.0K
10:40 2.72 2.73 2.72 2.72 774.0K
10:45 2.73 2.73 2.72 2.73 21.0K
10:50 2.72 2.74 2.72 2.74 488.0K
10:55 2.75 2.75 2.74 2.74 73.0K
11:00 2.75 2.75 2.74 2.74 111.0K
11:05 2.75 2.75 2.74 2.75 276.0K
11:10 2.75 2.75 2.74 2.75 103.0K
11:15 2.74 2.75 2.74 2.75 224.0K
11:20 2.76 2.76 2.74 2.75 314.0K
11:25 2.74 2.75 2.74 2.75 258.0K
11:30 2.74 2.75 2.74 2.74 192.0K
11:35 2.75 2.75 2.73 2.74 254.0K
11:40 2.73 2.74 2.73 2.73 21.0K
11:45 2.74 2.75 2.73 2.75 136.0K
11:50 2.74 2.74 2.73 2.74 134.0K
11:55 2.73 2.74 2.73 2.73 19.0K
13:00 2.74 2.74 2.72 2.73 355.0K
13:05 2.74 2.74 2.72 2.72 327.0K
13:10 2.73 2.73 2.71 2.71 345.0K
13:15 2.72 2.73 2.71 2.72 274.0K
13:20 2.73 2.73 2.71 2.71 345.0K
13:25 2.72 2.72 2.71 2.72 153.0K
13:30 2.71 2.72 2.71 2.72 285.0K
13:35 2.73 2.73 2.72 2.73 34.0K
13:40 2.72 2.73 2.72 2.72 251.0K
13:50 2.73 2.73 2.72 2.72 86.0K
13:55 2.73 2.74 2.72 2.74 187.0K
14:00 2.73 2.74 2.73 2.74 79.0K
14:05 2.73 2.74 2.72 2.73 227.0K
14:10 2.72 2.73 2.72 2.72 50.0K
14:15 2.73 2.73 2.72 2.72 281.0K
14:20 2.73 2.73 2.71 2.72 565.0K
14:25 2.73 2.73 2.70 2.70 1,092.0K
14:30 2.71 2.71 2.69 2.70 1,147.0K
14:35 2.71 2.71 2.70 2.70 667.0K
14:45 2.71 2.71 2.69 2.69 764.0K
14:50 2.70 2.70 2.69 2.70 112.0K
14:55 2.70 2.70 2.69 2.69 427.0K
15:00 2.70 2.71 2.69 2.71 251.0K
15:05 2.69 2.71 2.69 2.70 207.0K
15:10 2.71 2.72 2.71 2.71 540.0K
15:15 2.72 2.72 2.71 2.71 71.0K
15:20 2.72 2.72 2.71 2.71 78.0K
15:25 2.72 2.72 2.71 2.72 97.0K
15:30 2.71 2.72 2.71 2.71 453.0K
15:35 2.72 2.72 2.71 2.72 293.0K
15:40 2.71 2.72 2.71 2.71 182.0K
15:45 2.72 2.72 2.70 2.70 1,196.0K
15:50 2.72 2.72 2.70 2.71 186.0K
15:55 2.72 2.72 2.71 2.72 1,063.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2.73 2.87 2.67 2.84 40.1M
2025-09-25 2.81 2.82 2.69 2.72 28.6M
2025-09-24 2.87 2.88 2.79 2.82 27.1M
2025-09-23 2.94 2.96 2.83 2.87 36.6M
2025-09-22 3.13 3.14 2.87 2.93 77.6M
2025-09-19 3.26 3.26 3.07 3.12 52.3M
2025-09-18 3.38 3.38 3.19 3.24 30.4M
2025-09-17 3.30 3.37 3.27 3.32 29.6M
2025-09-16 3.82 3.82 3.17 3.28 99.6M
2025-09-15 3.93 3.94 3.73 3.76 20.3M
2025-09-12 3.79 3.95 3.77 3.93 38.8M
2025-09-11 3.85 3.85 3.76 3.79 17.7M
2025-09-10 3.86 3.86 3.69 3.84 31.7M
2025-09-09 3.99 4.03 3.79 3.84 25.3M
2025-09-08 3.92 3.99 3.86 3.96 22.6M
2025-09-05 3.86 4.00 3.86 3.92 24.2M
2025-09-04 3.76 3.97 3.76 3.85 54.6M
2025-09-03 3.79 3.86 3.72 3.74 11.8M
2025-09-02 3.81 3.92 3.70 3.79 27.7M
2025-09-01 3.80 3.86 3.76 3.80 16.2M
2025-08-29 3.81 3.89 3.70 3.79 23.9M
2025-08-28 3.82 3.83 3.59 3.70 66.4M
2025-08-27 3.88 4.03 3.82 3.83 29.7M
2025-08-26 3.99 3.99 3.79 3.82 58.7M
2025-08-25 4.15 4.16 3.93 3.99 28.4M
2025-08-22 4.18 4.22 4.07 4.15 16.0M
2025-08-21 4.28 4.28 4.14 4.18 20.8M
2025-08-20 4.22 4.30 4.05 4.28 27.8M
2025-08-19 4.21 4.25 4.11 4.22 21.7M
2025-08-18 3.99 4.22 3.91 4.20 27.2M
2025-08-15 3.94 3.99 3.83 3.95 23.2M
2025-08-14 4.13 4.18 3.96 3.97 49.3M
2025-08-13 4.25 4.31 4.15 4.21 15.5M
2025-08-12 4.39 4.47 4.23 4.30 14.7M
2025-08-11 4.35 4.51 4.27 4.40 31.1M
2025-08-08 4.20 4.47 4.15 4.34 43.9M
2025-08-07 4.18 4.25 4.09 4.12 7.0M
2025-08-06 4.28 4.28 4.12 4.17 13.3M
2025-08-05 4.29 4.48 4.19 4.24 49.9M
2025-08-04 4.00 4.10 3.97 4.08 13.0M
2025-08-01 3.94 4.07 3.93 4.03 13.5M
2025-07-31 4.10 4.16 3.86 3.92 16.8M
2025-07-30 4.29 4.29 4.15 4.16 15.7M
2025-07-29 4.05 4.27 3.99 4.23 18.4M
2025-07-28 4.18 4.22 4.06 4.07 4.3M
2025-07-25 4.21 4.21 4.11 4.13 7.6M
2025-07-24 4.18 4.22 4.10 4.21 10.0M
2025-07-23 4.23 4.27 4.16 4.22 7.6M
2025-07-22 4.38 4.41 4.16 4.23 17.2M
2025-07-21 4.20 4.42 4.13 4.38 11.7M
2025-07-18 4.25 4.31 4.18 4.20 6.9M
2025-07-17 4.12 4.33 4.10 4.27 15.6M
2025-07-16 4.12 4.17 4.02 4.13 7.9M
2025-07-15 4.01 4.10 3.92 4.09 13.7M
2025-07-14 4.01 4.04 3.95 4.01 9.4M
2025-07-11 4.12 4.16 3.97 4.00 10.0M
2025-07-10 4.00 4.15 3.92 4.13 14.4M
2025-07-09 4.20 4.21 3.97 3.99 10.2M
2025-07-08 4.03 4.23 3.98 4.11 21.9M
2025-07-07 3.80 4.07 3.74 4.04 28.1M
2025-07-04 3.80 3.87 3.66 3.81 19.8M
2025-07-03 3.85 3.94 3.65 3.80 32.8M
2025-07-02 4.50 4.50 3.82 3.85 64.3M
2025-06-30 4.70 4.77 4.50 4.54 17.4M
2025-06-27 4.73 5.05 4.68 4.76 19.9M
2025-06-26 4.66 4.84 4.50 4.73 17.2M
2025-06-25 4.15 4.67 4.11 4.67 27.2M
2025-06-24 4.09 4.15 4.07 4.10 4.0M
2025-06-23 4.11 4.13 4.00 4.11 3.0M
2025-06-20 4.09 4.09 4.01 4.05 1.9M
2025-06-19 4.06 4.06 3.98 4.01 3.0M
2025-06-18 4.13 4.15 4.02 4.06 3.5M
2025-06-17 4.15 4.19 4.05 4.16 3.2M
2025-06-16 4.03 4.24 4.03 4.15 4.2M
2025-06-13 4.05 4.15 4.03 4.11 7.9M
2025-06-12 4.29 4.29 4.13 4.20 5.1M
2025-06-11 4.26 4.45 4.26 4.29 4.5M
2025-06-10 4.49 4.65 4.22 4.30 13.6M
2025-06-09 4.30 4.46 4.25 4.40 10.7M
2025-06-06 4.46 4.75 4.19 4.27 23.3M
2025-06-05 4.06 4.63 4.02 4.42 43.2M
2025-06-04 3.76 4.04 3.73 4.02 6.6M
2025-06-03 3.69 3.79 3.68 3.76 2.4M
2025-06-02 3.70 3.70 3.57 3.64 1.6M
2025-05-30 3.71 3.80 3.67 3.70 6.0M
2025-05-29 3.62 3.78 3.60 3.69 5.4M
2025-05-28 3.70 3.70 3.56 3.60 2.0M
2025-05-27 3.69 3.69 3.60 3.60 1.7M
2025-05-26 3.58 3.71 3.58 3.63 4.9M
2025-05-23 3.66 3.70 3.58 3.59 3.6M
2025-05-22 3.70 3.70 3.60 3.62 2.9M
2025-05-21 3.67 3.69 3.63 3.65 2.3M
2025-05-20 3.74 3.75 3.66 3.69 3.7M
2025-05-19 3.79 3.79 3.72 3.73 1.7M
2025-05-16 3.86 3.86 3.77 3.78 2.6M
2025-05-15 3.95 4.00 3.88 3.88 3.0M
2025-05-14 3.90 3.99 3.88 3.97 5.3M
2025-05-13 3.98 4.02 3.90 3.95 4.8M
2025-05-12 3.95 3.97 3.88 3.92 4.1M
2025-05-09 3.95 3.95 3.86 3.92 5.8M
2025-05-08 4.01 4.04 3.97 3.99 3.3M
2025-05-07 4.04 4.08 4.00 4.05 4.6M
2025-05-06 4.23 4.28 3.88 3.97 10.7M
2025-05-02 4.00 4.32 3.97 4.21 7.0M
2025-04-30 3.88 4.02 3.82 3.94 8.7M
2025-04-29 3.91 4.08 3.89 3.94 2.5M
2025-04-28 3.95 4.00 3.89 3.91 2.6M
2025-04-25 3.85 4.10 3.85 3.98 3.6M
2025-04-24 3.92 3.93 3.82 3.88 3.5M
2025-04-23 3.91 3.94 3.85 3.92 3.7M
2025-04-22 3.72 3.94 3.69 3.90 3.8M
2025-04-17 3.73 3.79 3.67 3.74 3.4M
2025-04-16 3.58 3.72 3.57 3.71 3.2M
2025-04-15 3.57 3.62 3.46 3.62 2.7M
2025-04-14 3.57 3.60 3.52 3.57 2.1M
2025-04-11 3.47 3.50 3.39 3.46 2.2M
2025-04-10 3.52 3.74 3.47 3.48 3.9M
2025-04-09 3.20 3.50 3.11 3.47 5.4M
2025-04-08 3.31 3.35 3.17 3.26 4.6M
2025-04-07 3.62 3.62 3.11 3.24 10.6M
2025-04-03 3.70 3.80 3.68 3.77 3.8M
2025-04-02 3.80 3.83 3.75 3.78 2.4M
2025-04-01 3.90 3.90 3.80 3.86 1.9M
2025-03-31 3.91 3.92 3.76 3.79 3.4M
2025-03-28 3.98 3.99 3.88 3.91 3.1M
2025-03-27 3.93 4.03 3.86 3.98 2.0M
2025-03-26 3.85 3.91 3.80 3.87 1.6M
2025-03-25 3.95 3.95 3.84 3.84 1.5M
2025-03-24 4.05 4.05 3.88 3.91 1.8M
2025-03-21 4.10 4.10 3.92 3.93 3.8M
2025-03-20 4.17 4.25 4.06 4.06 1.5M
2025-03-19 4.27 4.27 4.17 4.17 2.1M
2025-03-18 4.22 4.29 4.20 4.22 2.5M
2025-03-17 4.21 4.49 4.16 4.21 7.8M
2025-03-14 4.01 4.20 3.92 4.13 4.1M
2025-03-13 4.09 4.09 3.84 3.94 3.3M
2025-03-12 4.02 4.15 3.97 3.98 3.4M
2025-03-11 4.04 4.05 3.96 4.02 7.4M
2025-03-10 4.17 4.21 4.03 4.06 2.5M
2025-03-07 4.20 4.24 4.10 4.18 4.6M
2025-03-06 4.24 4.29 4.11 4.21 5.2M
2025-03-05 3.94 4.20 3.94 4.17 2.8M
2025-03-04 4.09 4.10 3.98 4.03 6.2M
2025-03-03 4.21 4.28 4.01 4.08 2.4M
2025-02-28 4.45 4.45 4.20 4.24 6.1M
2025-02-27 4.28 4.46 4.25 4.38 4.6M
2025-02-26 4.35 4.40 4.21 4.28 3.3M
2025-02-25 4.21 4.33 4.11 4.28 3.4M
2025-02-24 4.22 4.33 4.17 4.20 5.1M
2025-02-21 4.42 4.42 4.20 4.22 5.8M
2025-02-20 4.45 4.50 4.27 4.32 3.2M
2025-02-19 4.53 4.58 4.43 4.45 4.1M
2025-02-18 4.64 4.64 4.46 4.52 3.7M
2025-02-17 4.36 4.60 4.33 4.54 5.3M
2025-02-14 4.14 4.30 4.14 4.27 3.9M
2025-02-13 4.19 4.27 4.12 4.14 2.4M
2025-02-12 3.86 4.17 3.86 4.14 5.4M
2025-02-11 4.26 4.26 4.05 4.06 2.1M
2025-02-10 4.07 4.30 3.97 4.26 5.3M
2025-02-07 4.01 4.10 3.98 4.01 1.3M
2025-02-06 3.92 4.00 3.90 4.00 1.8M
2025-02-05 4.00 4.01 3.92 3.92 1.0M
2025-02-04 4.05 4.11 3.96 4.05 0.9M
2025-02-03 4.03 4.04 3.89 4.03 1.6M
2025-01-28 4.00 4.04 3.96 4.03 0.4M
2025-01-27 3.92 4.05 3.92 4.02 2.3M
2025-01-24 3.91 3.97 3.88 3.90 2.2M
2025-01-23 3.83 4.00 3.83 3.91 2.8M
2025-01-22 4.03 4.03 3.87 3.90 4.0M
2025-01-21 4.18 4.18 3.96 4.04 3.4M
2025-01-20 3.92 4.19 3.90 4.04 4.7M
2025-01-17 3.85 4.05 3.85 3.90 7.5M
2025-01-16 3.54 4.08 3.54 3.85 26.6M
2025-01-15 3.37 3.49 3.37 3.45 1.8M
2025-01-14 3.36 3.51 3.36 3.51 2.4M
2025-01-13 3.47 3.51 3.36 3.44 3.6M
2025-01-10 3.50 3.53 3.44 3.47 2.7M
2025-01-09 3.52 3.60 3.51 3.52 1.7M
2025-01-08 3.66 3.66 3.46 3.54 4.0M
2025-01-07 3.58 3.63 3.51 3.59 2.3M
2025-01-06 3.61 3.64 3.52 3.59 3.0M
2025-01-03 3.72 3.74 3.59 3.62 3.1M
2025-01-02 3.80 3.81 3.64 3.69 3.1M