Digital China Group Co Ltd (000034)

000034
🏛️ 중국 →
44.65
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 15.79 15.99 15.69 15.83 8.3M
2021-12-30 15.76 15.95 15.70 15.76 8.1M
2021-12-29 15.66 15.96 15.42 15.77 9.4M
2021-12-28 15.73 15.83 15.64 15.72 8.5M
2021-12-27 15.80 15.88 15.54 15.66 9.4M
2021-12-24 16.46 16.46 15.68 15.74 14.4M
2021-12-23 16.93 16.93 16.29 16.37 27.1M
2021-12-22 15.43 16.93 15.41 16.93 31.6M
2021-12-21 15.35 15.39 15.22 15.39 3.4M
2021-12-20 15.49 15.51 15.10 15.33 6.2M
2021-12-17 15.60 15.90 15.55 15.55 5.7M
2021-12-16 15.48 15.65 15.45 15.64 4.2M
2021-12-15 15.50 15.69 15.45 15.51 3.7M
2021-12-14 15.48 15.56 15.42 15.52 2.9M
2021-12-13 15.47 15.57 15.46 15.48 2.9M
2021-12-10 15.58 15.62 15.47 15.49 3.9M
2021-12-09 15.57 15.73 15.55 15.63 3.9M
2021-12-08 15.66 15.66 15.47 15.63 4.2M
2021-12-07 15.67 15.83 15.53 15.58 3.4M
2021-12-06 15.93 15.95 15.65 15.68 5.2M
2021-12-03 15.82 16.00 15.77 15.83 3.9M
2021-12-02 16.07 16.08 15.65 15.73 5.9M
2021-12-01 15.80 16.20 15.66 16.04 8.0M
2021-11-30 15.35 15.83 15.31 15.72 6.3M
2021-11-29 15.30 15.43 15.12 15.31 4.2M
2021-11-26 15.54 15.59 15.28 15.46 5.2M
2021-11-25 15.50 15.62 15.50 15.52 2.6M
2021-11-24 15.49 15.64 15.42 15.49 3.0M
2021-11-23 15.71 15.73 15.45 15.53 4.8M
2021-11-22 15.60 15.74 15.58 15.70 2.9M
2021-11-19 15.68 15.79 15.51 15.69 3.7M
2021-11-18 15.96 16.00 15.63 15.63 4.9M
2021-11-17 15.92 16.06 15.80 15.97 4.1M
2021-11-16 16.07 16.26 15.94 15.97 7.2M
2021-11-15 15.62 16.19 15.62 16.08 8.4M
2021-11-12 15.45 15.75 15.42 15.58 4.5M
2021-11-11 15.58 15.60 15.38 15.48 4.6M
2021-11-10 15.53 15.74 15.46 15.60 3.9M
2021-11-09 15.55 15.65 15.43 15.59 3.6M
2021-11-08 15.68 15.68 15.30 15.54 4.3M
2021-11-05 15.18 15.75 15.18 15.60 7.3M
2021-11-04 15.09 15.42 15.09 15.29 6.1M
2021-11-03 14.94 15.03 14.83 14.98 1.9M
2021-11-02 15.05 15.05 14.76 14.94 4.0M
2021-11-01 14.91 15.08 14.85 15.00 2.9M
2021-10-29 14.91 15.00 14.87 14.90 2.6M
2021-10-28 14.93 15.10 14.89 14.90 3.6M
2021-10-27 15.22 15.22 14.88 14.93 3.2M
2021-10-26 14.95 15.47 14.86 15.23 6.4M
2021-10-25 14.99 15.05 14.76 14.95 3.3M
2021-10-22 15.14 15.35 15.00 15.05 4.3M
2021-10-21 15.20 15.21 14.89 14.91 5.2M
2021-10-20 15.35 15.50 15.20 15.26 4.1M
2021-10-19 15.15 15.25 15.14 15.17 2.6M
2021-10-18 15.21 15.29 15.03 15.18 3.6M
2021-10-15 15.60 15.68 15.34 15.35 3.5M
2021-10-14 15.41 15.45 15.17 15.32 2.2M
2021-10-13 15.34 15.45 15.21 15.36 2.4M
2021-10-12 15.56 15.64 15.24 15.28 3.0M
2021-10-11 15.54 15.66 15.51 15.56 2.5M
2021-10-08 15.37 15.65 15.37 15.55 2.0M
2021-09-30 15.26 15.38 15.16 15.38 2.0M
2021-09-29 15.59 15.64 15.21 15.26 3.8M
2021-09-28 15.59 15.80 15.52 15.65 2.3M
2021-09-27 16.10 16.10 15.60 15.63 5.1M
2021-09-24 16.08 16.24 15.84 15.90 4.9M
2021-09-23 15.65 16.14 15.64 15.94 5.3M
2021-09-22 15.76 15.76 15.53 15.60 3.7M
2021-09-17 16.03 16.08 15.56 15.78 6.6M
2021-09-16 16.24 16.36 16.01 16.03 5.9M
2021-09-15 16.80 16.82 16.24 16.26 7.5M
2021-09-14 16.13 17.35 16.06 16.78 16.3M
2021-09-13 16.49 16.49 16.10 16.13 6.7M
2021-09-10 16.42 16.59 16.31 16.49 5.0M
2021-09-09 16.63 16.63 16.41 16.42 5.1M
2021-09-08 16.60 16.68 16.46 16.65 5.5M
2021-09-07 16.68 16.71 16.42 16.54 5.2M
2021-09-06 16.60 16.81 16.40 16.66 6.7M
2021-09-03 16.00 16.67 15.99 16.40 7.7M
2021-09-02 16.11 16.18 15.91 16.00 4.2M
2021-09-01 15.79 16.16 15.70 16.08 6.2M
2021-08-31 15.78 15.93 15.60 15.79 6.4M
2021-08-30 16.28 16.43 15.45 15.99 12.3M
2021-08-27 16.53 16.63 16.24 16.51 8.7M
2021-08-26 16.72 16.83 16.60 16.62 5.2M
2021-08-25 16.96 16.96 16.69 16.77 7.0M
2021-08-24 16.90 17.13 16.87 17.01 5.7M
2021-08-23 16.75 16.95 16.72 16.91 5.1M
2021-08-20 16.81 16.90 16.63 16.79 6.0M
2021-08-19 16.88 17.17 16.83 16.92 6.4M
2021-08-18 16.81 16.84 16.66 16.82 5.9M
2021-08-17 16.88 17.13 16.72 16.81 7.9M
2021-08-16 17.07 17.07 16.81 16.93 5.8M
2021-08-13 17.36 17.36 17.00 17.06 8.0M
2021-08-12 17.13 17.50 17.13 17.28 7.2M
2021-08-11 17.31 17.33 17.09 17.12 7.8M
2021-08-10 17.50 17.55 17.27 17.36 7.4M
2021-08-09 17.46 17.65 17.21 17.50 6.0M
2021-08-06 17.41 17.68 17.03 17.48 6.6M
2021-08-05 17.88 17.89 17.25 17.30 10.7M
2021-08-04 17.81 17.88 17.63 17.80 8.3M
2021-08-03 17.83 18.13 17.63 17.85 12.3M
2021-08-02 18.20 18.30 17.49 17.86 27.9M
2021-07-30 18.26 18.91 17.70 18.75 28.3M
2021-07-29 17.08 18.40 17.08 17.83 25.1M
2021-07-28 17.00 17.00 16.37 16.77 7.4M
2021-07-27 16.80 17.29 16.76 17.01 11.8M
2021-07-26 17.21 17.21 16.65 16.80 12.2M
2021-07-23 17.60 17.92 17.25 17.27 12.5M
2021-07-22 18.02 18.02 17.50 17.65 12.7M
2021-07-21 17.91 18.27 17.90 18.02 11.1M
2021-07-20 17.83 18.10 17.69 17.89 9.3M
2021-07-19 17.76 18.14 17.21 18.14 15.3M
2021-07-16 18.00 18.22 17.80 17.83 18.0M
2021-07-15 19.34 19.48 18.00 18.02 47.4M
2021-07-14 21.00 21.00 19.93 20.00 28.7M
2021-07-13 22.04 22.66 20.85 21.09 31.1M
2021-07-12 21.77 22.16 21.30 21.99 22.8M
2021-07-09 21.84 22.10 21.33 21.55 19.6M
2021-07-08 21.62 22.37 21.00 22.20 30.8M
2021-07-07 21.70 22.01 21.14 21.83 22.5M
2021-07-06 22.88 22.88 21.83 22.07 33.4M
2021-07-05 22.44 23.08 21.78 23.03 61.4M
2021-07-02 20.69 22.42 19.81 22.42 54.5M
2021-07-01 22.37 22.37 20.30 20.38 37.7M
2021-06-30 20.76 22.54 20.69 21.85 54.5M
2021-06-29 19.61 21.57 19.55 20.84 60.4M
2021-06-28 19.90 19.90 19.37 19.61 19.6M
2021-06-25 18.74 20.09 18.74 19.98 29.9M
2021-06-24 19.19 19.20 18.80 18.87 10.8M
2021-06-23 19.13 19.46 18.74 19.33 14.4M
2021-06-22 19.59 19.64 18.93 19.13 13.0M
2021-06-21 19.01 19.65 19.00 19.37 14.1M
2021-06-18 19.27 19.73 18.92 19.37 18.6M
2021-06-17 18.96 19.47 18.74 19.40 19.7M
2021-06-16 19.55 19.57 18.72 18.81 21.6M
2021-06-15 19.80 19.88 19.08 19.60 24.8M
2021-06-11 19.58 20.25 19.40 20.03 51.4M
2021-06-10 17.77 19.56 17.72 19.56 40.3M
2021-06-09 17.90 18.13 17.66 17.78 9.2M
2021-06-08 18.14 18.42 17.88 18.05 13.0M
2021-06-07 17.80 18.19 17.73 17.99 10.3M
2021-06-04 17.99 18.25 17.77 17.84 11.3M
2021-06-03 17.70 18.99 17.62 18.14 19.6M
2021-06-02 18.09 18.14 17.50 17.58 8.1M
2021-06-01 18.08 18.18 17.88 18.06 7.7M
2021-05-31 18.23 18.34 17.90 18.06 10.2M
2021-05-28 17.84 18.13 17.61 18.13 12.2M
2021-05-27 17.60 17.94 17.58 17.82 7.6M
2021-05-26 17.84 18.14 17.65 17.69 11.0M
2021-05-25 17.59 17.89 17.47 17.76 12.7M
2021-05-24 16.86 17.64 16.79 17.60 13.4M
2021-05-21 16.97 17.09 16.85 16.86 3.2M
2021-05-20 17.00 17.16 16.83 16.92 5.1M
2021-05-19 17.05 17.34 16.95 17.10 4.9M
2021-05-18 17.16 17.24 17.04 17.14 4.0M
2021-05-17 17.40 17.40 17.12 17.15 7.7M
2021-05-14 16.87 17.70 16.79 17.50 11.2M
2021-05-13 16.88 17.18 16.79 16.87 4.9M
2021-05-12 16.60 17.15 16.50 17.02 5.6M
2021-05-11 16.47 16.85 16.34 16.74 5.0M
2021-05-10 16.65 16.76 16.44 16.55 4.2M
2021-05-07 16.40 16.77 16.32 16.59 6.0M
2021-05-06 16.90 17.09 16.78 16.90 3.8M
2021-04-30 17.15 17.23 16.81 16.90 5.1M
2021-04-29 17.29 17.45 17.15 17.27 4.1M
2021-04-28 17.39 17.65 17.27 17.42 5.5M
2021-04-27 17.20 17.24 16.88 17.13 5.7M
2021-04-26 17.40 17.46 17.22 17.25 6.2M
2021-04-23 17.97 17.97 17.23 17.34 11.2M
2021-04-22 17.75 18.15 17.65 17.99 9.1M
2021-04-21 17.61 17.68 17.45 17.54 4.9M
2021-04-20 18.03 18.13 17.71 17.75 7.3M
2021-04-19 17.84 18.15 17.81 18.15 8.1M
2021-04-16 17.32 17.86 17.24 17.77 6.5M
2021-04-15 17.49 17.56 17.21 17.39 5.5M
2021-04-14 17.61 17.70 16.95 17.56 7.7M
2021-04-13 17.89 18.36 17.54 17.71 10.3M
2021-04-12 17.67 18.05 17.47 17.73 7.1M
2021-04-09 17.90 17.96 17.65 17.70 6.2M
2021-04-08 18.08 18.12 17.80 17.91 6.0M
2021-04-07 18.20 18.24 17.95 18.07 7.8M
2021-04-06 18.28 18.50 18.13 18.21 8.1M
2021-04-02 18.33 18.60 17.95 18.00 11.5M
2021-04-01 18.90 18.90 18.20 18.28 18.8M
2021-03-31 17.10 18.51 17.08 18.51 21.9M
2021-03-30 17.20 17.22 16.69 16.83 7.9M
2021-03-29 17.29 17.62 17.22 17.23 5.0M
2021-03-26 17.20 17.30 17.05 17.25 5.0M
2021-03-25 17.32 17.39 17.02 17.20 5.3M
2021-03-24 17.10 17.45 17.03 17.32 6.4M
2021-03-23 17.00 17.38 16.96 17.22 6.4M
2021-03-22 16.82 17.12 16.75 17.03 4.2M
2021-03-19 16.81 17.03 16.68 16.83 4.3M
2021-03-18 17.06 17.12 16.89 16.91 4.3M
2021-03-17 16.99 17.20 16.75 17.01 5.4M
2021-03-16 16.71 16.99 16.62 16.96 6.4M
2021-03-15 16.85 16.90 16.53 16.61 5.7M
2021-03-12 17.16 17.17 16.66 16.82 6.8M
2021-03-11 16.85 17.15 16.69 17.00 9.2M
2021-03-10 17.74 17.88 16.81 16.88 10.9M
2021-03-09 18.46 18.46 17.29 17.62 10.6M
2021-03-08 18.86 19.06 18.44 18.48 9.9M
2021-03-05 18.49 18.85 18.37 18.72 8.0M
2021-03-04 18.40 18.85 18.30 18.62 10.7M
2021-03-03 18.51 18.60 18.28 18.46 7.1M
2021-03-02 18.65 18.76 18.26 18.40 6.5M
2021-03-01 18.01 18.68 17.90 18.49 9.0M
2021-02-26 17.61 18.15 17.52 17.73 5.8M
2021-02-25 18.37 18.54 17.83 17.97 8.0M
2021-02-24 18.24 18.86 18.10 18.39 9.0M
2021-02-23 18.48 18.63 18.05 18.18 7.3M
2021-02-22 18.76 19.15 18.52 18.53 12.2M
2021-02-19 18.67 18.82 18.20 18.77 10.8M
2021-02-18 17.57 18.91 17.57 18.61 15.5M
2021-02-10 16.90 17.48 16.74 17.36 9.9M
2021-02-09 16.76 17.00 16.46 16.93 8.2M
2021-02-08 16.54 17.08 16.38 16.84 6.5M
2021-02-05 16.97 17.45 16.54 16.62 7.5M
2021-02-04 17.54 17.60 16.68 17.01 10.1M
2021-02-03 18.00 18.08 17.55 17.60 7.1M
2021-02-02 17.83 18.13 17.63 18.05 6.9M
2021-02-01 17.75 17.98 17.39 17.79 7.8M
2021-01-29 18.42 18.49 17.53 17.75 11.4M
2021-01-28 18.71 19.05 18.15 18.21 9.3M
2021-01-27 18.76 19.20 18.54 18.94 9.1M
2021-01-26 19.15 19.43 18.70 18.74 11.3M
2021-01-25 19.75 19.90 19.17 19.20 11.7M
2021-01-22 20.24 20.24 19.70 19.86 11.1M
2021-01-21 20.18 20.48 20.01 20.24 9.9M
2021-01-20 20.22 20.25 19.90 20.01 9.0M
2021-01-19 20.75 20.75 20.16 20.20 10.7M
2021-01-18 20.03 20.82 19.93 20.66 11.5M
2021-01-15 20.76 20.79 20.09 20.20 10.5M
2021-01-14 20.39 21.05 20.00 20.75 11.7M
2021-01-13 20.78 20.86 20.27 20.38 11.3M
2021-01-12 20.74 20.91 20.30 20.80 11.5M
2021-01-11 21.00 21.37 20.60 20.73 11.7M
2021-01-08 20.66 21.35 20.47 21.15 13.0M
2021-01-07 21.22 21.40 20.50 20.66 14.1M
2021-01-06 22.00 22.00 21.00 21.41 17.5M
2021-01-05 22.28 22.49 21.90 22.15 15.1M
2021-01-04 22.28 22.73 21.81 21.85 18.4M