Digital China Group Co Ltd (000034)

000034
🏛️ 중국 →
44.48
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 21.86 22.55 21.55 21.94 14.9M
2022-12-29 21.40 22.48 21.29 21.86 15.2M
2022-12-28 21.89 22.08 21.35 21.45 13.2M
2022-12-27 21.80 23.20 21.80 22.27 17.0M
2022-12-26 21.54 22.30 21.46 21.66 10.5M
2022-12-23 20.92 22.42 20.91 21.82 14.3M
2022-12-22 21.38 21.65 20.85 21.02 9.7M
2022-12-21 20.60 21.37 20.50 21.19 10.6M
2022-12-20 21.38 21.80 20.39 20.57 13.6M
2022-12-19 21.88 22.27 21.08 21.27 12.7M
2022-12-16 21.58 21.79 20.90 21.10 12.8M
2022-12-15 21.66 22.29 21.33 21.67 10.3M
2022-12-14 21.76 22.20 21.68 21.80 7.6M
2022-12-13 23.00 23.23 21.76 21.81 14.8M
2022-12-12 21.60 23.44 21.58 22.99 18.8M
2022-12-09 22.24 22.38 21.48 21.75 14.5M
2022-12-08 22.25 22.53 21.97 22.38 9.4M
2022-12-07 22.70 22.88 22.11 22.29 12.7M
2022-12-06 23.50 23.80 22.52 22.74 18.0M
2022-12-05 22.35 23.95 22.10 23.52 29.3M
2022-12-02 22.90 23.61 22.08 22.17 28.6M
2022-12-01 22.71 23.55 22.11 23.30 28.1M
2022-11-30 22.91 22.97 21.93 22.47 13.2M
2022-11-29 22.91 23.10 22.57 23.03 11.2M
2022-11-28 23.15 23.80 22.65 22.90 13.5M
2022-11-25 23.90 24.23 23.30 23.42 8.7M
2022-11-24 24.00 24.20 23.56 23.97 10.7M
2022-11-23 24.50 25.22 23.65 24.18 17.7M
2022-11-22 24.60 25.17 24.30 24.56 11.3M
2022-11-21 24.73 25.14 24.25 24.90 13.8M
2022-11-18 25.53 26.48 24.81 25.00 28.2M
2022-11-17 24.84 25.95 24.62 25.80 30.1M
2022-11-16 26.30 26.69 24.37 24.97 35.8M
2022-11-15 23.00 25.37 22.90 25.37 41.4M
2022-11-14 23.00 23.46 22.71 23.06 24.3M
2022-11-11 24.35 24.55 22.64 23.00 29.8M
2022-11-10 24.25 24.80 23.65 23.91 14.2M
2022-11-09 24.64 24.78 23.56 24.22 18.3M
2022-11-08 24.72 25.00 24.18 24.85 16.7M
2022-11-07 25.06 25.58 24.50 24.71 14.8M
2022-11-04 24.87 25.16 24.53 24.95 19.6M
2022-11-03 24.77 25.30 24.50 24.86 26.3M
2022-11-02 26.10 26.20 24.82 25.09 47.9M
2022-11-01 26.92 27.20 25.68 26.55 24.8M
2022-10-31 26.01 27.55 25.88 26.79 32.2M
2022-10-28 25.01 26.49 24.91 25.46 19.0M
2022-10-27 25.26 25.98 24.86 25.55 27.4M
2022-10-26 24.00 26.11 23.80 25.85 35.1M
2022-10-25 23.60 24.24 23.10 23.74 19.3M
2022-10-24 23.00 25.05 22.80 24.00 38.7M
2022-10-21 22.60 23.62 22.07 23.30 36.9M
2022-10-20 21.72 23.39 21.50 22.60 40.0M
2022-10-19 21.96 22.29 21.09 21.81 33.5M
2022-10-18 22.00 22.86 21.68 22.70 30.3M
2022-10-17 22.00 23.26 21.68 22.20 50.5M
2022-10-14 22.46 22.55 21.49 22.35 59.4M
2022-10-13 20.45 21.62 20.30 21.62 31.6M
2022-10-12 17.77 19.65 17.72 19.65 31.5M
2022-10-11 16.81 18.06 16.47 17.86 21.3M
2022-10-10 16.19 17.44 16.19 16.90 17.7M
2022-09-30 16.43 16.55 16.00 16.04 5.8M
2022-09-29 16.85 16.94 16.20 16.37 7.5M
2022-09-28 17.02 17.23 16.62 16.63 7.3M
2022-09-27 16.51 17.10 16.51 17.00 11.5M
2022-09-26 17.17 17.17 16.42 16.47 14.4M
2022-09-23 17.80 17.80 17.04 17.20 11.4M
2022-09-22 17.11 18.25 17.06 17.72 15.0M
2022-09-21 16.70 17.45 16.30 17.37 14.5M
2022-09-20 17.30 17.54 16.65 16.77 11.8M
2022-09-19 17.92 18.07 17.11 17.24 12.8M
2022-09-16 16.95 18.70 16.95 17.70 19.6M
2022-09-15 17.52 18.10 16.90 17.05 13.9M
2022-09-14 17.03 17.46 17.01 17.43 7.0M
2022-09-13 17.62 17.97 17.46 17.56 5.9M
2022-09-09 17.76 17.95 17.49 17.63 7.4M
2022-09-08 17.74 18.17 17.44 17.78 15.6M
2022-09-07 17.57 17.89 17.35 17.56 10.8M
2022-09-06 17.86 18.00 17.40 17.73 11.4M
2022-09-05 17.97 18.09 17.47 17.85 10.0M
2022-09-02 17.42 18.32 17.38 17.97 15.5M
2022-09-01 17.15 18.05 16.87 17.32 27.6M
2022-08-31 19.41 19.41 17.58 17.58 27.4M
2022-08-30 19.28 19.99 19.16 19.53 10.9M
2022-08-29 19.17 19.55 19.02 19.36 9.7M
2022-08-26 19.26 20.88 19.23 19.42 23.4M
2022-08-25 19.39 19.62 18.98 19.24 10.0M
2022-08-24 19.15 19.90 18.98 19.25 16.3M
2022-08-23 19.42 19.45 18.90 19.14 9.4M
2022-08-22 19.21 19.75 19.03 19.48 8.7M
2022-08-19 19.80 20.19 19.20 19.21 9.8M
2022-08-18 20.04 20.06 19.47 19.88 10.4M
2022-08-17 20.43 20.48 19.88 20.03 7.7M
2022-08-16 19.85 20.55 19.76 20.44 12.9M
2022-08-15 19.79 20.30 19.14 19.88 13.2M
2022-08-12 20.12 20.43 19.60 19.68 13.2M
2022-08-11 20.16 20.16 19.81 20.04 12.4M
2022-08-10 20.23 20.37 19.70 19.97 15.1M
2022-08-09 21.16 21.16 19.67 20.21 31.6M
2022-08-08 19.55 21.16 19.30 21.16 41.8M
2022-08-05 18.77 19.49 18.77 19.24 17.9M
2022-08-04 19.00 19.18 18.54 18.92 20.0M
2022-08-03 18.17 19.50 18.08 18.91 38.0M
2022-08-02 18.19 18.33 17.25 18.04 36.1M
2022-08-01 18.48 19.00 18.20 18.76 27.0M
2022-07-29 19.02 19.16 18.15 18.48 32.7M
2022-07-28 19.55 19.60 18.93 19.12 37.5M
2022-07-27 19.74 20.22 19.37 19.89 52.3M
2022-07-26 17.60 19.24 17.59 19.24 62.7M
2022-07-25 17.20 17.57 17.07 17.49 14.5M
2022-07-22 17.08 17.45 16.81 17.26 21.6M
2022-07-21 16.60 17.29 16.54 17.08 26.5M
2022-07-20 16.44 16.68 16.35 16.40 14.4M
2022-07-19 16.01 16.65 15.91 16.48 23.0M
2022-07-18 15.26 16.06 15.17 16.06 18.9M
2022-07-15 15.68 15.71 15.21 15.22 10.6M
2022-07-14 15.18 16.18 15.00 15.63 19.1M
2022-07-13 15.40 15.49 15.08 15.19 12.2M
2022-07-12 15.80 15.85 15.42 15.46 17.6M
2022-07-11 15.46 15.62 15.23 15.32 7.3M
2022-07-08 15.38 15.85 15.32 15.54 11.2M
2022-07-07 15.19 15.40 15.14 15.35 6.3M
2022-07-06 15.53 15.54 15.05 15.20 9.1M
2022-07-05 15.40 15.55 15.21 15.52 10.5M
2022-07-04 15.37 15.47 15.23 15.36 5.8M
2022-07-01 15.37 15.48 15.27 15.37 6.7M
2022-06-30 15.28 15.45 15.19 15.22 7.0M
2022-06-29 15.42 15.55 15.08 15.10 8.0M
2022-06-28 15.21 15.38 15.06 15.38 6.9M
2022-06-27 15.40 15.40 15.07 15.18 7.9M
2022-06-24 15.19 15.46 15.14 15.24 7.7M
2022-06-23 14.83 15.10 14.80 15.08 5.6M
2022-06-22 15.34 15.42 14.81 14.82 9.3M
2022-06-21 15.28 15.58 15.15 15.34 8.0M
2022-06-20 15.25 15.46 15.15 15.27 8.0M
2022-06-17 15.53 15.69 15.15 15.35 9.6M
2022-06-16 15.45 16.04 15.35 15.66 11.0M
2022-06-15 15.29 15.69 15.12 15.44 11.8M
2022-06-14 15.15 15.19 14.72 15.17 8.5M
2022-06-13 15.21 15.53 15.17 15.30 8.3M
2022-06-10 15.12 15.43 15.09 15.38 7.3M
2022-06-09 15.90 15.99 15.21 15.28 14.1M
2022-06-08 15.49 16.34 15.44 15.90 21.5M
2022-06-07 15.47 15.60 15.10 15.42 8.8M
2022-06-06 15.03 15.62 14.95 15.47 12.1M
2022-06-02 14.82 15.06 14.67 15.01 6.9M
2022-06-01 14.91 15.09 14.77 14.87 7.5M
2022-05-31 14.75 15.05 14.59 15.01 9.6M
2022-05-30 15.08 15.08 14.57 14.78 9.8M
2022-05-27 15.20 15.30 14.95 15.11 7.6M
2022-05-26 15.02 15.16 14.74 15.03 7.3M
2022-05-25 14.43 15.15 14.34 15.00 9.0M
2022-05-24 14.99 15.22 14.46 14.47 8.4M
2022-05-23 14.83 15.16 14.78 14.99 6.6M
2022-05-20 14.75 14.86 14.71 14.81 4.9M
2022-05-19 14.61 14.71 14.34 14.68 7.6M
2022-05-18 14.70 15.10 14.69 14.88 8.8M
2022-05-17 14.53 14.74 14.44 14.59 7.2M
2022-05-16 14.64 14.86 14.57 14.79 6.0M
2022-05-13 14.73 14.88 14.58 14.64 3.6M
2022-05-12 14.49 14.90 14.49 14.68 5.1M
2022-05-11 14.88 15.05 14.57 14.58 9.4M
2022-05-10 14.55 14.98 14.47 14.90 10.4M
2022-05-09 14.66 14.98 14.61 14.67 8.8M
2022-05-06 13.90 15.30 13.80 14.97 14.4M
2022-05-05 13.66 14.52 13.50 14.21 9.1M
2022-04-29 13.50 13.81 13.28 13.76 7.8M
2022-04-28 13.35 13.79 13.27 13.33 7.8M
2022-04-27 12.51 13.24 12.46 13.23 5.5M
2022-04-26 13.17 13.27 12.45 12.64 6.6M
2022-04-25 13.80 13.94 13.02 13.09 8.9M
2022-04-22 14.19 14.39 14.06 14.16 5.7M
2022-04-21 14.81 14.96 14.18 14.19 7.9M
2022-04-20 15.19 15.44 14.80 14.95 9.5M
2022-04-19 15.13 15.38 14.80 14.88 8.1M
2022-04-18 14.66 15.27 14.01 14.99 11.9M
2022-04-15 15.16 15.25 14.60 14.78 12.9M
2022-04-14 15.40 15.68 15.33 15.40 7.7M
2022-04-13 15.58 15.97 15.26 15.27 12.1M
2022-04-12 15.20 15.96 15.20 15.68 19.1M
2022-04-11 14.66 15.72 14.63 15.19 19.7M
2022-04-08 15.29 15.29 14.52 14.79 8.0M
2022-04-07 15.18 15.25 14.60 14.60 7.9M
2022-04-06 15.43 15.49 15.16 15.27 11.3M
2022-04-01 14.31 15.85 14.22 15.18 22.6M
2022-03-31 14.33 14.57 14.19 14.41 6.9M
2022-03-30 14.40 14.49 14.20 14.40 8.2M
2022-03-29 14.02 14.54 13.94 14.42 12.4M
2022-03-28 13.70 14.08 13.51 14.01 6.7M
2022-03-25 14.09 14.09 13.77 13.81 4.6M
2022-03-24 14.11 14.13 13.75 13.82 6.2M
2022-03-23 14.30 14.31 14.08 14.16 4.7M
2022-03-22 14.00 14.34 13.98 14.20 5.6M
2022-03-21 14.28 14.39 14.00 14.11 6.9M
2022-03-18 14.10 14.34 14.01 14.33 5.5M
2022-03-17 14.09 14.38 14.09 14.13 8.4M
2022-03-16 13.78 14.09 13.36 14.02 10.2M
2022-03-15 14.42 14.42 13.48 13.49 11.9M
2022-03-14 14.70 14.87 14.41 14.42 8.1M
2022-03-11 14.60 14.92 14.30 14.87 10.0M
2022-03-10 15.16 15.27 14.77 14.90 10.6M
2022-03-09 15.23 15.28 14.18 14.86 20.7M
2022-03-08 15.26 15.55 15.00 15.32 14.4M
2022-03-07 15.50 15.68 15.12 15.22 12.5M
2022-03-04 15.77 15.82 15.46 15.52 11.4M
2022-03-03 16.14 16.20 15.73 15.87 12.7M
2022-03-02 16.00 16.23 15.93 16.07 10.5M
2022-03-01 16.30 16.39 16.00 16.17 13.9M
2022-02-28 16.60 16.73 16.06 16.27 16.6M
2022-02-25 16.70 16.89 16.45 16.60 13.3M
2022-02-24 17.26 17.60 16.10 16.42 24.8M
2022-02-23 17.03 17.53 16.81 17.37 22.2M
2022-02-22 17.10 17.37 16.79 17.02 28.3M
2022-02-21 16.88 18.00 16.63 17.58 45.3M
2022-02-18 15.85 16.41 15.70 16.36 28.6M
2022-02-17 15.59 15.75 15.25 15.34 13.8M
2022-02-16 15.90 16.08 15.57 15.64 9.5M
2022-02-15 15.78 15.89 15.53 15.71 8.8M
2022-02-14 15.67 15.85 15.28 15.82 9.2M
2022-02-11 15.82 16.40 15.76 15.85 16.9M
2022-02-10 16.00 16.19 15.76 15.97 18.4M
2022-02-09 15.22 16.12 15.15 16.09 27.7M
2022-02-08 15.19 15.27 14.79 15.22 19.1M
2022-02-07 15.40 15.45 14.96 15.20 13.3M
2022-01-28 15.47 15.68 14.96 15.04 19.8M
2022-01-27 16.72 16.83 15.41 15.45 23.7M
2022-01-26 17.93 18.06 16.62 16.75 23.5M
2022-01-25 18.42 18.72 17.46 17.62 30.4M
2022-01-24 18.76 19.50 18.60 18.73 22.9M
2022-01-21 18.68 19.70 18.58 18.86 35.6M
2022-01-20 18.30 19.90 18.10 19.10 57.4M
2022-01-19 18.50 19.10 18.33 18.52 48.2M
2022-01-18 19.02 19.02 18.18 18.50 82.3M
2022-01-17 15.88 17.29 15.85 17.29 44.4M
2022-01-14 15.71 16.00 15.62 15.72 6.4M
2022-01-13 15.88 16.30 15.85 15.88 9.2M
2022-01-12 16.05 16.26 16.00 16.07 5.8M
2022-01-11 16.30 16.57 15.99 16.02 8.5M
2022-01-10 16.40 16.40 15.88 16.29 8.3M
2022-01-07 16.26 16.65 16.21 16.30 10.6M
2022-01-06 16.32 16.60 16.10 16.35 11.8M
2022-01-05 16.35 16.80 16.12 16.42 16.4M
2022-01-04 15.88 16.24 15.85 16.17 10.6M