Digital China Information Service Co Ltd (000555)

000555
🏛️ 中国 →
13.75
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 12.62 12.85 12.52 12.72 8.4M
2021-12-30 12.45 12.73 12.44 12.60 8.5M
2021-12-29 12.54 12.55 12.37 12.54 6.6M
2021-12-28 12.19 12.85 12.19 12.58 12.4M
2021-12-27 12.20 12.24 12.08 12.17 4.4M
2021-12-24 12.50 12.56 12.14 12.16 8.5M
2021-12-23 12.69 12.70 12.46 12.50 8.1M
2021-12-22 12.52 12.83 12.50 12.71 10.5M
2021-12-21 12.45 12.63 12.38 12.56 7.1M
2021-12-20 12.49 12.70 12.33 12.45 9.9M
2021-12-17 12.51 12.75 12.32 12.56 11.0M
2021-12-16 12.45 12.72 12.44 12.49 9.9M
2021-12-15 12.55 12.66 12.35 12.37 11.3M
2021-12-14 12.18 12.43 12.05 12.39 8.5M
2021-12-13 12.17 12.25 12.10 12.18 4.7M
2021-12-10 12.34 12.34 12.10 12.14 6.6M
2021-12-09 12.22 12.39 12.19 12.35 6.5M
2021-12-08 12.16 12.32 12.08 12.28 6.1M
2021-12-07 12.24 12.32 11.96 12.16 6.8M
2021-12-06 12.28 12.39 12.10 12.16 7.4M
2021-12-03 12.30 12.50 12.27 12.32 7.4M
2021-12-02 12.50 12.52 12.26 12.27 9.5M
2021-12-01 12.55 12.63 12.36 12.50 13.9M
2021-11-30 11.90 12.60 11.88 12.44 18.4M
2021-11-29 11.80 12.10 11.74 11.91 11.5M
2021-11-26 11.70 12.56 11.62 12.15 20.8M
2021-11-25 11.68 11.81 11.63 11.73 4.6M
2021-11-24 11.74 11.78 11.66 11.68 4.6M
2021-11-23 11.75 11.81 11.63 11.80 5.1M
2021-11-22 11.62 11.84 11.61 11.81 6.2M
2021-11-19 11.51 11.65 11.48 11.61 4.5M
2021-11-18 11.77 11.86 11.50 11.52 6.2M
2021-11-17 11.61 11.77 11.54 11.74 4.2M
2021-11-16 11.77 11.81 11.61 11.61 4.5M
2021-11-15 11.76 11.86 11.67 11.78 6.0M
2021-11-12 11.65 11.80 11.57 11.76 5.5M
2021-11-11 11.50 11.72 11.46 11.64 4.8M
2021-11-10 11.72 11.75 11.48 11.57 6.7M
2021-11-09 11.40 11.53 11.38 11.49 4.9M
2021-11-08 11.38 11.46 11.25 11.43 4.3M
2021-11-05 11.32 11.50 11.28 11.44 5.7M
2021-11-04 11.26 11.50 11.26 11.36 7.2M
2021-11-03 11.07 11.23 11.04 11.20 4.3M
2021-11-02 11.36 11.41 11.00 11.09 6.7M
2021-11-01 11.14 11.40 11.08 11.33 6.6M
2021-10-29 11.08 11.21 10.84 11.15 7.1M
2021-10-28 11.74 11.74 10.85 11.07 16.9M
2021-10-27 12.50 12.50 12.03 12.06 9.0M
2021-10-26 12.66 12.68 12.48 12.51 4.2M
2021-10-25 12.62 12.74 12.41 12.71 5.8M
2021-10-22 12.76 12.90 12.66 12.69 5.5M
2021-10-21 12.70 13.18 12.65 12.78 8.5M
2021-10-20 12.80 13.51 12.79 12.93 14.8M
2021-10-19 12.40 12.55 12.24 12.54 3.9M
2021-10-18 12.61 12.61 12.33 12.45 4.9M
2021-10-15 12.45 12.66 12.40 12.65 6.0M
2021-10-14 12.50 12.55 12.33 12.45 3.9M
2021-10-13 12.59 12.67 12.24 12.43 7.5M
2021-10-12 12.88 12.89 12.52 12.59 6.8M
2021-10-11 12.74 12.94 12.67 12.88 7.3M
2021-10-08 12.68 12.79 12.64 12.73 6.2M
2021-09-30 12.59 12.66 12.53 12.55 7.1M
2021-09-29 12.91 12.92 12.53 12.54 10.0M
2021-09-28 12.86 13.03 12.72 12.99 5.7M
2021-09-27 13.13 13.37 12.81 12.86 7.3M
2021-09-24 13.43 13.52 13.18 13.18 5.9M
2021-09-23 13.38 13.46 13.31 13.40 6.2M
2021-09-22 13.13 13.24 13.04 13.18 5.5M
2021-09-17 13.43 13.47 13.17 13.29 6.0M
2021-09-16 13.55 13.69 13.33 13.44 7.5M
2021-09-15 13.62 13.75 13.53 13.59 6.0M
2021-09-14 13.95 14.08 13.58 13.65 11.8M
2021-09-13 13.60 13.95 13.53 13.88 11.6M
2021-09-10 13.69 13.83 13.58 13.60 8.8M
2021-09-09 13.78 13.81 13.62 13.70 7.5M
2021-09-08 13.62 13.85 13.59 13.71 9.6M
2021-09-07 13.61 13.85 13.56 13.69 13.2M
2021-09-06 13.52 13.67 13.42 13.58 10.9M
2021-09-03 13.29 13.52 13.27 13.40 10.1M
2021-09-02 13.20 13.27 13.11 13.22 6.6M
2021-09-01 13.15 13.28 13.01 13.26 10.0M
2021-08-31 12.75 13.19 12.64 13.04 8.4M
2021-08-30 12.82 12.97 12.72 12.75 6.7M
2021-08-27 12.71 12.71 12.53 12.64 6.7M
2021-08-26 12.90 12.95 12.70 12.70 7.2M
2021-08-25 13.15 13.15 12.95 12.98 6.1M
2021-08-24 13.18 13.20 13.06 13.15 5.1M
2021-08-23 13.00 13.25 12.95 13.16 5.8M
2021-08-20 13.00 13.03 12.82 12.95 5.2M
2021-08-19 13.27 13.33 13.02 13.03 5.9M
2021-08-18 12.96 13.25 12.83 13.20 7.9M
2021-08-17 13.36 13.41 12.89 12.95 9.8M
2021-08-16 13.60 13.62 13.32 13.43 8.7M
2021-08-13 13.38 13.86 13.37 13.65 15.8M
2021-08-12 13.11 13.35 13.00 13.20 9.1M
2021-08-11 13.16 13.16 13.05 13.07 5.7M
2021-08-10 13.15 13.23 13.05 13.17 6.4M
2021-08-09 13.01 13.20 13.00 13.14 5.8M
2021-08-06 12.88 13.05 12.79 13.00 5.2M
2021-08-05 13.16 13.16 12.88 12.88 6.3M
2021-08-04 13.09 13.19 13.06 13.16 5.2M
2021-08-03 13.24 13.31 13.12 13.12 6.0M
2021-08-02 12.96 13.24 12.81 13.23 6.9M
2021-07-30 12.86 13.08 12.70 12.99 5.4M
2021-07-29 12.85 12.98 12.78 12.91 5.2M
2021-07-28 13.04 13.12 12.53 12.74 6.3M
2021-07-27 13.20 13.30 13.03 13.10 6.6M
2021-07-26 13.52 13.52 12.96 13.17 8.5M
2021-07-23 13.97 14.03 13.44 13.47 14.9M
2021-07-22 14.19 14.19 13.98 14.00 9.2M
2021-07-21 14.24 14.30 14.13 14.21 7.3M
2021-07-20 14.05 14.30 13.98 14.27 8.6M
2021-07-19 14.03 14.06 13.91 14.05 4.9M
2021-07-16 14.02 14.10 13.91 13.94 6.1M
2021-07-15 14.23 14.24 13.82 13.98 8.7M
2021-07-14 14.50 14.50 14.17 14.19 9.0M
2021-07-13 14.30 14.56 14.24 14.52 12.2M
2021-07-12 14.00 14.36 13.97 14.32 10.3M
2021-07-09 14.04 14.06 13.88 13.96 7.5M
2021-07-08 14.03 14.23 13.90 14.16 9.2M
2021-07-07 14.08 14.12 13.94 14.01 6.7M
2021-07-06 14.02 14.28 14.00 14.15 5.3M
2021-07-05 14.21 14.29 14.00 14.11 6.3M
2021-07-02 13.95 14.33 13.85 14.14 8.5M
2021-07-01 14.47 14.52 13.91 13.94 11.1M
2021-06-30 14.30 14.54 14.26 14.47 7.5M
2021-06-29 14.46 14.58 14.29 14.30 8.1M
2021-06-28 14.59 14.60 14.40 14.42 8.7M
2021-06-25 14.53 14.62 14.39 14.57 8.7M
2021-06-24 14.82 14.84 14.44 14.45 12.6M
2021-06-23 14.68 14.83 14.56 14.78 12.6M
2021-06-22 14.89 14.89 14.58 14.70 11.6M
2021-06-21 14.74 15.06 14.61 14.89 12.0M
2021-06-18 14.73 14.92 14.50 14.78 12.9M
2021-06-17 14.60 14.76 14.36 14.73 12.0M
2021-06-16 14.82 14.95 14.50 14.52 13.7M
2021-06-15 14.96 14.98 14.50 14.82 25.5M
2021-06-11 15.85 16.12 15.53 15.61 26.3M
2021-06-10 15.28 15.96 15.23 15.88 37.4M
2021-06-09 15.39 15.50 15.06 15.27 16.3M
2021-06-08 15.51 15.65 15.25 15.37 25.0M
2021-06-07 14.87 15.47 14.87 15.30 27.3M
2021-06-04 15.03 15.58 14.86 14.86 39.3M
2021-06-03 14.59 15.73 14.59 15.31 56.0M
2021-06-02 14.70 14.76 14.29 14.30 12.2M
2021-06-01 14.61 14.91 14.49 14.71 12.6M
2021-05-31 14.59 14.67 14.45 14.65 10.8M
2021-05-28 14.50 14.61 14.40 14.57 9.7M
2021-05-27 14.50 14.61 14.45 14.55 10.0M
2021-05-26 14.31 14.63 14.26 14.51 11.6M
2021-05-25 14.27 14.33 14.12 14.29 8.8M
2021-05-24 13.95 14.32 13.83 14.26 10.2M
2021-05-21 14.00 14.19 13.92 13.96 7.8M
2021-05-20 14.15 14.23 13.88 13.96 9.9M
2021-05-19 14.56 14.64 14.16 14.22 11.4M
2021-05-18 14.56 14.77 14.45 14.60 9.7M
2021-05-17 14.79 14.81 14.54 14.60 10.6M
2021-05-14 14.70 14.90 14.50 14.87 17.9M
2021-05-13 14.74 15.13 14.70 14.76 14.1M
2021-05-12 14.45 15.08 14.28 14.85 16.0M
2021-05-11 14.70 14.94 14.34 14.45 15.5M
2021-05-10 14.50 14.71 14.35 14.65 14.7M
2021-05-07 13.96 14.55 13.88 14.22 13.7M
2021-05-06 13.75 14.03 13.75 13.92 7.6M
2021-04-30 14.09 14.15 13.51 13.71 10.9M
2021-04-29 14.08 14.23 14.06 14.10 6.7M
2021-04-28 14.46 14.49 14.08 14.10 13.9M
2021-04-27 14.50 14.76 14.41 14.61 9.8M
2021-04-26 14.70 14.93 14.50 14.50 11.0M
2021-04-23 14.91 14.95 14.69 14.71 9.6M
2021-04-22 15.06 15.15 14.78 15.02 14.1M
2021-04-21 14.89 15.22 14.83 15.05 12.9M
2021-04-20 15.13 15.35 14.92 14.96 16.0M
2021-04-19 14.99 15.23 14.88 15.17 21.1M
2021-04-16 14.44 15.25 14.42 15.20 26.4M
2021-04-15 14.64 15.12 14.60 14.60 18.9M
2021-04-14 14.67 14.72 14.50 14.62 10.3M
2021-04-13 14.32 14.76 14.18 14.73 16.1M
2021-04-12 14.31 14.67 14.21 14.33 11.6M
2021-04-09 14.39 14.46 14.26 14.28 6.5M
2021-04-08 14.56 14.60 14.32 14.34 10.0M
2021-04-07 14.80 14.80 14.47 14.56 11.8M
2021-04-06 14.80 15.14 14.67 14.83 17.2M
2021-04-02 14.76 14.85 14.55 14.66 13.5M
2021-04-01 14.70 14.70 14.43 14.55 12.0M
2021-03-31 14.15 14.74 14.10 14.70 20.9M
2021-03-30 14.28 14.46 14.05 14.18 9.9M
2021-03-29 14.38 14.84 14.19 14.20 14.9M
2021-03-26 14.47 14.47 14.19 14.27 14.7M
2021-03-25 13.69 14.91 13.52 14.41 25.0M
2021-03-24 13.60 13.97 13.56 13.79 12.1M
2021-03-23 13.28 13.93 13.16 13.66 14.7M
2021-03-22 13.01 13.24 13.01 13.24 5.2M
2021-03-19 13.12 13.20 12.93 13.04 4.8M
2021-03-18 13.30 13.33 13.11 13.15 5.0M
2021-03-17 13.21 13.33 13.12 13.29 5.1M
2021-03-16 13.09 13.28 13.05 13.26 5.0M
2021-03-15 13.20 13.30 13.05 13.08 5.5M
2021-03-12 13.49 13.49 13.18 13.24 5.5M
2021-03-11 13.30 13.45 13.10 13.44 6.2M
2021-03-10 13.67 13.75 13.17 13.31 6.7M
2021-03-09 13.96 14.07 13.21 13.49 10.6M
2021-03-08 14.38 14.51 13.94 13.94 11.7M
2021-03-05 14.11 14.36 14.02 14.29 8.6M
2021-03-04 14.42 14.42 14.17 14.18 9.5M
2021-03-03 14.57 14.59 14.21 14.43 9.0M
2021-03-02 14.10 14.47 14.05 14.47 13.1M
2021-03-01 14.05 14.28 14.04 14.19 9.0M
2021-02-26 13.85 14.04 13.78 13.94 6.3M
2021-02-25 14.33 14.37 13.89 14.04 8.2M
2021-02-24 13.80 14.34 13.80 14.19 12.7M
2021-02-23 14.03 14.15 13.77 13.88 9.6M
2021-02-22 14.50 14.64 14.11 14.12 15.3M
2021-02-19 13.76 14.23 13.65 14.22 12.7M
2021-02-18 13.38 14.08 13.35 13.81 16.0M
2021-02-10 13.05 13.17 12.92 13.03 8.2M
2021-02-09 12.96 13.08 12.84 13.03 7.9M
2021-02-08 12.87 12.92 12.60 12.77 5.6M
2021-02-05 13.25 13.50 12.70 12.77 8.8M
2021-02-04 13.80 13.80 12.99 13.22 11.2M
2021-02-03 14.07 14.20 13.73 13.74 7.1M
2021-02-02 13.78 14.30 13.63 14.13 9.9M
2021-02-01 13.76 13.92 13.53 13.78 7.1M
2021-01-29 14.02 14.22 13.62 13.76 9.3M
2021-01-28 13.97 14.49 13.93 14.00 12.5M
2021-01-27 14.19 14.27 13.85 13.89 11.7M
2021-01-26 15.07 15.27 14.18 14.23 17.5M
2021-01-25 14.83 15.28 14.72 15.08 12.4M
2021-01-22 15.12 15.17 14.78 14.82 13.7M
2021-01-21 15.22 15.40 15.08 15.20 9.1M
2021-01-20 15.51 15.60 15.08 15.19 10.8M
2021-01-19 15.57 15.65 15.38 15.49 9.0M
2021-01-18 15.36 15.66 15.28 15.50 9.8M
2021-01-15 15.40 15.64 15.28 15.37 11.4M
2021-01-14 15.00 15.48 14.96 15.36 13.1M
2021-01-13 15.19 15.19 14.80 14.92 10.9M
2021-01-12 15.30 15.35 14.97 15.19 10.7M
2021-01-11 15.45 15.72 15.18 15.20 12.0M
2021-01-08 14.86 15.58 14.68 15.42 15.2M
2021-01-07 15.28 15.37 14.75 14.94 13.4M
2021-01-06 15.65 15.72 15.10 15.25 11.2M
2021-01-05 15.57 15.82 15.51 15.60 10.3M
2021-01-04 15.57 15.84 15.55 15.69 11.4M