Digital China Information Service Co Ltd (000555)

000555
🏛️ 중국 →
13.72
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 11.18 11.36 11.16 11.29 8.9M
2023-12-28 11.16 11.35 10.93 11.18 10.0M
2023-12-27 10.96 11.17 10.96 11.14 5.3M
2023-12-26 11.31 11.31 10.91 10.95 7.8M
2023-12-25 11.24 11.49 11.21 11.29 6.4M
2023-12-22 11.51 11.55 11.21 11.24 8.3M
2023-12-21 11.45 11.60 11.31 11.52 6.6M
2023-12-20 11.89 11.89 11.42 11.43 8.6M
2023-12-19 11.84 11.92 11.66 11.86 6.2M
2023-12-18 11.92 12.01 11.70 11.76 6.0M
2023-12-15 12.12 12.20 11.89 11.91 6.9M
2023-12-14 12.23 12.29 12.06 12.12 7.2M
2023-12-13 12.37 12.40 12.15 12.15 6.9M
2023-12-12 12.38 12.45 12.30 12.37 8.4M
2023-12-11 12.09 12.35 11.92 12.33 11.5M
2023-12-08 12.00 12.19 11.97 12.02 8.4M
2023-12-07 11.79 12.06 11.75 12.00 8.6M
2023-12-06 11.80 11.95 11.58 11.78 9.2M
2023-12-05 12.38 12.39 11.82 11.83 13.3M
2023-12-04 12.35 12.55 12.31 12.41 11.8M
2023-12-01 11.91 12.33 11.91 12.28 10.3M
2023-11-30 12.11 12.15 11.83 11.94 8.5M
2023-11-29 12.25 12.27 12.09 12.11 7.7M
2023-11-28 12.22 12.28 12.05 12.28 7.8M
2023-11-27 12.05 12.30 12.04 12.22 8.2M
2023-11-24 12.49 12.50 12.07 12.10 10.2M
2023-11-23 12.30 12.48 12.12 12.48 9.7M
2023-11-22 12.41 12.59 12.32 12.32 10.6M
2023-11-21 12.75 12.79 12.46 12.49 12.8M
2023-11-20 12.78 12.79 12.62 12.75 11.6M
2023-11-17 12.72 12.79 12.56 12.67 11.7M
2023-11-16 12.81 12.86 12.61 12.77 16.0M
2023-11-15 12.77 13.06 12.56 12.83 26.4M
2023-11-14 12.68 12.78 12.55 12.71 25.3M
2023-11-13 12.26 12.54 12.26 12.51 11.5M
2023-11-10 12.33 12.33 12.18 12.25 8.8M
2023-11-09 12.51 12.57 12.25 12.33 14.6M
2023-11-08 12.40 12.73 12.28 12.47 26.8M
2023-11-07 12.22 12.37 12.16 12.31 14.4M
2023-11-06 12.06 12.27 12.01 12.24 15.8M
2023-11-03 12.03 12.11 11.97 12.05 15.1M
2023-11-02 12.07 12.13 11.95 12.03 12.8M
2023-11-01 12.20 12.22 11.93 12.01 14.1M
2023-10-31 12.05 12.41 12.01 12.20 19.3M
2023-10-30 12.15 12.29 12.04 12.19 21.0M
2023-10-27 12.55 12.64 12.18 12.25 44.4M
2023-10-26 11.30 12.47 11.23 12.47 21.7M
2023-10-25 10.98 11.50 10.93 11.34 12.8M
2023-10-24 10.97 11.04 10.54 10.86 11.9M
2023-10-23 11.40 11.49 10.87 10.96 9.2M
2023-10-20 11.93 12.05 11.39 11.43 10.1M
2023-10-19 12.12 12.21 11.92 11.93 10.6M
2023-10-18 12.14 12.20 11.85 12.10 9.8M
2023-10-17 12.17 12.23 11.96 12.15 10.6M
2023-10-16 11.91 12.15 11.78 12.08 12.4M
2023-10-13 11.99 12.05 11.89 11.93 5.3M
2023-10-12 12.15 12.27 11.93 11.99 8.3M
2023-10-11 11.92 12.13 11.80 12.00 9.1M
2023-10-10 11.73 11.90 11.70 11.88 6.3M
2023-10-09 11.70 11.82 11.61 11.73 5.8M
2023-09-28 11.56 11.73 11.41 11.69 6.4M
2023-09-27 11.51 11.75 11.42 11.54 6.9M
2023-09-26 11.57 11.67 11.46 11.54 4.2M
2023-09-25 11.67 11.77 11.50 11.52 5.8M
2023-09-22 11.30 11.73 11.27 11.72 7.0M
2023-09-21 11.30 11.44 11.22 11.38 5.6M
2023-09-20 11.36 11.48 11.30 11.30 5.2M
2023-09-19 11.58 11.58 11.30 11.35 6.6M
2023-09-18 11.55 11.61 11.44 11.53 5.1M
2023-09-15 11.76 11.82 11.55 11.61 6.4M
2023-09-14 11.74 11.85 11.67 11.75 5.9M
2023-09-13 12.06 12.09 11.64 11.74 9.3M
2023-09-12 12.10 12.21 12.07 12.10 7.8M
2023-09-11 12.01 12.23 11.87 12.16 13.1M
2023-09-08 11.90 12.08 11.67 12.01 7.9M
2023-09-07 11.98 12.14 11.90 11.96 10.1M
2023-09-06 11.79 11.98 11.62 11.98 8.3M
2023-09-05 11.85 12.01 11.78 11.84 8.2M
2023-09-04 11.75 11.89 11.56 11.88 8.5M
2023-09-01 11.86 12.01 11.60 11.69 9.1M
2023-08-31 11.95 12.07 11.84 11.92 11.6M
2023-08-30 11.52 12.06 11.46 11.99 13.1M
2023-08-29 11.20 11.60 11.20 11.52 8.1M
2023-08-28 11.67 11.94 11.19 11.20 12.1M
2023-08-25 11.42 11.45 11.05 11.12 10.2M
2023-08-24 11.61 11.77 11.37 11.46 9.1M
2023-08-23 11.83 11.89 11.59 11.61 9.7M
2023-08-22 11.60 11.92 11.58 11.90 12.7M
2023-08-21 11.56 11.99 11.43 11.59 11.6M
2023-08-18 11.77 11.93 11.40 11.40 7.1M
2023-08-17 11.70 11.82 11.48 11.75 5.9M
2023-08-16 11.88 11.97 11.66 11.70 7.2M
2023-08-15 12.00 12.03 11.70 11.82 6.8M
2023-08-14 11.90 12.07 11.80 11.99 9.5M
2023-08-11 12.22 12.35 11.89 11.91 11.6M
2023-08-10 12.11 12.55 11.97 12.31 20.9M
2023-08-09 12.09 12.37 12.02 12.22 16.8M
2023-08-08 12.15 12.18 11.91 11.96 8.9M
2023-08-07 12.00 12.15 11.93 12.13 11.3M
2023-08-04 11.63 12.07 11.62 11.96 14.5M
2023-08-03 11.57 11.69 11.51 11.62 7.3M
2023-08-02 11.46 11.76 11.45 11.63 8.0M
2023-08-01 11.45 11.58 11.42 11.49 6.7M
2023-07-31 11.34 11.54 11.30 11.48 6.8M
2023-07-28 11.13 11.42 11.10 11.39 7.4M
2023-07-27 11.22 11.33 11.14 11.15 6.4M
2023-07-26 11.44 11.47 11.23 11.26 6.3M
2023-07-25 11.30 11.48 11.26 11.47 8.0M
2023-07-24 11.32 11.37 11.10 11.18 5.2M
2023-07-21 11.15 11.33 11.06 11.21 4.0M
2023-07-20 11.41 11.44 11.18 11.21 7.0M
2023-07-19 11.37 11.49 11.36 11.41 5.8M
2023-07-18 11.50 11.55 11.33 11.36 6.9M
2023-07-17 11.41 11.56 11.35 11.50 8.8M
2023-07-14 11.03 11.52 11.02 11.41 18.5M
2023-07-13 10.95 11.06 10.74 11.02 14.2M
2023-07-12 11.20 11.21 10.93 10.95 10.4M
2023-07-11 11.20 11.26 11.12 11.23 7.4M
2023-07-10 11.32 11.40 11.12 11.20 9.6M
2023-07-07 11.61 11.65 11.22 11.31 13.1M
2023-07-06 11.70 11.96 11.62 11.63 15.4M
2023-07-05 12.73 12.91 11.76 11.79 26.8M
2023-07-04 12.15 12.43 12.12 12.29 9.7M
2023-07-03 12.35 12.49 11.99 12.23 9.9M
2023-06-30 12.12 12.38 12.00 12.30 9.9M
2023-06-29 11.90 12.34 11.90 12.17 9.7M
2023-06-28 12.28 12.29 11.70 12.00 11.5M
2023-06-27 12.37 12.44 12.20 12.22 9.6M
2023-06-26 12.70 12.89 12.30 12.31 14.2M
2023-06-21 13.20 13.44 12.87 12.89 17.9M
2023-06-20 13.13 13.20 12.85 13.08 12.1M
2023-06-19 12.78 13.14 12.72 12.99 11.9M
2023-06-16 12.59 12.95 12.49 12.78 11.8M
2023-06-15 12.85 12.93 12.63 12.65 12.1M
2023-06-14 12.81 12.92 12.61 12.83 15.6M
2023-06-13 12.70 12.95 12.44 12.87 20.0M
2023-06-12 12.49 12.77 12.45 12.56 12.3M
2023-06-09 12.44 12.60 12.33 12.50 11.5M
2023-06-08 12.42 12.58 12.24 12.47 10.9M
2023-06-07 12.22 12.71 12.17 12.46 12.9M
2023-06-06 12.42 12.74 12.23 12.25 14.5M
2023-06-05 12.46 12.59 12.38 12.42 7.4M
2023-06-02 12.40 12.50 12.31 12.36 6.9M
2023-06-01 12.25 12.45 12.13 12.36 8.2M
2023-05-31 12.14 12.35 12.07 12.31 10.0M
2023-05-30 11.91 12.15 11.70 12.15 8.8M
2023-05-29 11.90 12.14 11.85 11.89 8.9M
2023-05-26 11.58 11.84 11.52 11.79 8.9M
2023-05-25 11.56 11.89 11.34 11.59 10.3M
2023-05-24 11.63 11.75 11.45 11.60 7.1M
2023-05-23 11.71 11.79 11.56 11.60 6.5M
2023-05-22 11.87 11.96 11.65 11.73 8.1M
2023-05-19 12.00 12.11 11.83 11.94 7.5M
2023-05-18 11.86 12.08 11.80 12.03 8.4M
2023-05-17 11.73 11.92 11.66 11.87 5.5M
2023-05-16 12.15 12.18 11.73 11.75 9.2M
2023-05-15 12.19 12.23 11.85 12.10 9.4M
2023-05-12 12.28 12.36 12.05 12.10 9.4M
2023-05-11 12.50 12.64 12.28 12.30 8.1M
2023-05-10 12.62 12.80 12.36 12.49 11.0M
2023-05-09 12.90 12.91 12.61 12.65 14.6M
2023-05-08 12.68 13.18 12.51 12.99 19.9M
2023-05-05 12.45 12.87 12.32 12.61 18.1M
2023-05-04 13.30 13.48 12.18 12.45 24.1M
2023-04-28 12.85 13.53 12.84 13.48 9.4M
2023-04-27 12.59 13.07 12.53 12.93 11.8M
2023-04-26 13.26 13.40 12.50 12.63 17.1M
2023-04-25 13.40 13.46 13.01 13.26 14.0M
2023-04-24 13.47 13.76 13.31 13.42 13.2M
2023-04-21 14.21 14.32 13.45 13.46 16.0M
2023-04-20 13.92 14.35 13.90 14.25 14.0M
2023-04-19 13.63 14.29 13.62 13.99 15.7M
2023-04-18 13.85 13.86 13.47 13.70 10.7M
2023-04-17 14.02 14.08 13.66 13.78 11.5M
2023-04-14 14.05 14.19 13.63 14.08 16.0M
2023-04-13 14.02 14.35 13.90 14.00 17.5M
2023-04-12 13.97 14.27 13.88 14.16 15.4M
2023-04-11 13.51 13.98 13.43 13.95 18.4M
2023-04-10 14.27 14.35 13.51 13.58 25.6M
2023-04-07 14.09 14.29 13.86 14.26 18.8M
2023-04-06 14.37 14.50 13.91 14.03 29.9M
2023-04-04 14.02 14.73 13.93 14.66 38.5M
2023-04-03 13.98 14.20 13.68 14.11 28.0M
2023-03-31 13.41 14.04 13.36 14.01 24.5M
2023-03-30 13.51 13.81 13.44 13.48 17.7M
2023-03-29 13.51 13.76 13.35 13.58 14.4M
2023-03-28 13.76 13.76 13.29 13.51 17.9M
2023-03-27 13.61 14.05 13.56 13.86 28.7M
2023-03-24 13.32 13.54 13.08 13.40 17.0M
2023-03-23 13.21 13.33 13.07 13.31 13.7M
2023-03-22 13.10 13.32 13.00 13.29 15.2M
2023-03-21 12.77 13.27 12.60 13.18 24.3M
2023-03-20 12.98 13.05 12.69 12.76 13.5M
2023-03-17 12.64 13.05 12.64 12.85 14.9M
2023-03-16 12.64 12.79 12.36 12.58 11.0M
2023-03-15 12.82 12.87 12.52 12.58 8.9M
2023-03-14 12.70 12.78 12.41 12.67 10.9M
2023-03-13 12.48 12.80 12.30 12.80 13.7M
2023-03-10 12.41 12.69 12.32 12.49 11.0M
2023-03-09 12.62 12.62 12.22 12.51 8.5M
2023-03-08 12.20 12.61 12.16 12.59 11.4M
2023-03-07 12.62 12.69 12.14 12.15 13.9M
2023-03-06 12.72 12.81 12.57 12.64 9.6M
2023-03-03 12.77 12.89 12.50 12.72 13.0M
2023-03-02 12.86 12.95 12.75 12.82 11.9M
2023-03-01 12.49 13.04 12.38 12.87 22.8M
2023-02-28 12.32 12.67 12.22 12.48 15.6M
2023-02-27 12.11 12.29 12.08 12.11 7.8M
2023-02-24 12.08 12.21 12.00 12.17 8.2M
2023-02-23 12.24 12.33 11.95 12.02 9.7M
2023-02-22 12.07 12.42 11.93 12.29 11.1M
2023-02-21 12.16 12.43 12.00 12.13 10.1M
2023-02-20 11.90 12.18 11.83 12.17 9.3M
2023-02-17 12.31 12.39 11.90 11.91 11.9M
2023-02-16 12.68 12.76 12.18 12.30 19.9M
2023-02-15 12.30 12.66 12.25 12.61 17.7M
2023-02-14 12.39 12.55 12.18 12.25 9.8M
2023-02-13 12.22 12.40 12.14 12.27 9.3M
2023-02-10 12.30 12.47 12.14 12.19 10.3M
2023-02-09 11.93 12.42 11.81 12.41 15.3M
2023-02-08 12.12 12.19 11.92 11.94 10.8M
2023-02-07 12.11 12.24 11.92 12.17 12.2M
2023-02-06 12.23 12.40 12.00 12.19 16.8M
2023-02-03 11.84 12.15 11.82 12.15 11.6M
2023-02-02 12.06 12.14 11.82 11.84 10.0M
2023-02-01 11.68 12.00 11.68 11.99 11.7M
2023-01-31 11.68 11.78 11.65 11.66 5.7M
2023-01-30 11.70 11.89 11.60 11.72 12.4M
2023-01-20 11.54 11.68 11.49 11.53 7.0M
2023-01-19 11.40 11.56 11.37 11.55 5.7M
2023-01-18 11.28 11.50 11.20 11.44 7.1M
2023-01-17 11.36 11.37 11.19 11.21 5.0M
2023-01-16 11.19 11.38 11.15 11.34 7.0M
2023-01-13 11.14 11.18 11.01 11.12 4.5M
2023-01-12 11.13 11.20 11.05 11.13 4.2M
2023-01-11 11.29 11.37 11.09 11.13 6.1M
2023-01-10 11.33 11.43 11.25 11.29 5.1M
2023-01-09 11.34 11.50 11.30 11.33 7.0M
2023-01-06 11.43 11.54 11.29 11.33 9.6M
2023-01-05 11.55 11.65 11.38 11.43 10.7M
2023-01-04 11.27 11.59 11.24 11.55 19.4M
2023-01-03 10.73 11.28 10.72 11.24 14.7M