Digital China Information Service Co Ltd (000555)

000555
🏛️ 中国 →
13.72
最終更新: 2025-09-26
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
2022-12-30 10.60 10.89 10.58 10.77 6.3M
2022-12-29 10.18 10.68 10.18 10.66 9.7M
2022-12-28 10.45 10.45 10.18 10.26 4.1M
2022-12-27 10.39 10.41 10.31 10.38 3.1M
2022-12-26 10.36 10.49 10.30 10.39 4.3M
2022-12-23 10.26 10.46 10.23 10.38 3.6M
2022-12-22 10.20 10.45 10.13 10.32 7.2M
2022-12-21 10.32 10.34 10.09 10.15 5.4M
2022-12-20 10.50 10.60 10.25 10.25 5.8M
2022-12-19 10.54 10.60 10.31 10.37 6.3M
2022-12-16 10.65 10.68 10.46 10.51 6.2M
2022-12-15 10.69 10.89 10.63 10.67 6.3M
2022-12-14 10.80 10.84 10.68 10.70 5.0M
2022-12-13 10.99 11.04 10.75 10.76 5.5M
2022-12-12 10.86 11.03 10.81 10.98 6.0M
2022-12-09 11.09 11.10 10.89 10.92 6.2M
2022-12-08 11.35 11.37 10.98 11.02 9.2M
2022-12-07 11.32 11.43 11.24 11.32 7.0M
2022-12-06 11.35 11.46 11.26 11.29 9.1M
2022-12-05 11.20 11.42 11.20 11.38 11.9M
2022-12-02 11.00 11.28 10.92 11.15 11.1M
2022-12-01 10.80 11.00 10.80 10.99 9.5M
2022-11-30 10.73 10.87 10.66 10.76 6.8M
2022-11-29 10.47 10.76 10.45 10.75 7.5M
2022-11-28 10.50 10.56 10.42 10.48 6.6M
2022-11-25 10.82 10.82 10.60 10.61 6.3M
2022-11-24 10.77 10.91 10.69 10.80 6.4M
2022-11-23 11.12 11.15 10.61 10.77 11.5M
2022-11-22 11.24 11.36 11.01 11.06 10.0M
2022-11-21 11.40 11.47 11.05 11.28 14.7M
2022-11-18 11.87 11.91 11.38 11.49 20.7M
2022-11-17 11.26 11.79 11.25 11.79 22.6M
2022-11-16 11.42 11.57 11.19 11.22 11.6M
2022-11-15 11.24 11.47 11.17 11.36 12.9M
2022-11-14 10.99 11.30 10.85 11.23 12.5M
2022-11-11 11.33 11.48 11.12 11.12 15.9M
2022-11-10 11.15 11.35 11.09 11.16 8.4M
2022-11-09 11.25 11.39 11.05 11.21 10.4M
2022-11-08 11.17 11.30 11.03 11.28 13.0M
2022-11-07 11.27 11.40 11.11 11.16 9.9M
2022-11-04 11.25 11.28 11.11 11.24 10.7M
2022-11-03 11.18 11.32 10.95 11.29 13.8M
2022-11-02 11.34 11.39 11.15 11.28 13.7M
2022-11-01 11.58 11.62 11.13 11.36 17.3M
2022-10-31 11.11 11.59 11.08 11.54 20.3M
2022-10-28 11.19 11.49 11.05 11.10 12.9M
2022-10-27 11.25 11.48 11.13 11.31 12.9M
2022-10-26 10.88 11.30 10.85 11.20 16.3M
2022-10-25 10.86 11.02 10.70 10.81 8.1M
2022-10-24 10.99 11.27 10.82 10.94 10.4M
2022-10-21 10.95 11.06 10.82 10.98 6.8M
2022-10-20 10.90 11.18 10.81 10.95 11.0M
2022-10-19 10.91 11.20 10.75 10.97 12.1M
2022-10-18 11.10 11.10 10.87 10.91 9.2M
2022-10-17 10.90 11.25 10.86 11.00 14.9M
2022-10-14 10.76 10.99 10.66 10.95 16.2M
2022-10-13 10.66 10.98 10.60 10.85 20.9M
2022-10-12 9.83 10.42 9.83 10.39 8.5M
2022-10-11 9.60 10.07 9.60 9.97 6.5M
2022-10-10 9.87 10.03 9.61 9.74 6.6M
2022-09-30 9.46 9.74 9.41 9.65 4.9M
2022-09-29 9.49 9.66 9.40 9.47 3.9M
2022-09-28 9.68 9.69 9.38 9.39 3.8M
2022-09-27 9.51 9.70 9.50 9.67 3.4M
2022-09-26 9.85 9.86 9.45 9.49 7.3M
2022-09-23 10.19 10.27 9.88 9.89 6.4M
2022-09-22 9.99 10.44 9.92 10.18 8.2M
2022-09-21 9.90 10.07 9.63 10.02 6.5M
2022-09-20 9.97 10.05 9.78 9.95 9.1M
2022-09-19 10.77 10.81 10.10 10.16 14.8M
2022-09-16 10.65 10.98 10.57 10.79 16.9M
2022-09-15 10.51 10.79 10.48 10.70 11.9M
2022-09-14 10.45 10.55 10.37 10.50 4.6M
2022-09-13 10.60 10.83 10.60 10.63 7.0M
2022-09-09 10.47 10.61 10.37 10.54 5.4M
2022-09-08 10.58 10.58 10.42 10.43 5.2M
2022-09-07 10.58 10.64 10.46 10.63 6.5M
2022-09-06 10.53 10.59 10.42 10.58 5.1M
2022-09-05 10.62 10.69 10.46 10.50 4.9M
2022-09-02 10.46 10.66 10.40 10.62 6.3M
2022-09-01 10.45 10.57 10.33 10.36 5.3M
2022-08-31 10.60 10.69 10.44 10.47 6.4M
2022-08-30 10.56 10.74 10.51 10.72 5.5M
2022-08-29 10.50 10.64 10.34 10.58 4.7M
2022-08-26 10.81 10.85 10.62 10.64 4.9M
2022-08-25 10.69 10.76 10.55 10.71 5.1M
2022-08-24 11.03 11.10 10.67 10.68 8.3M
2022-08-23 11.15 11.15 10.98 11.00 6.2M
2022-08-22 11.12 11.27 10.82 11.15 7.1M
2022-08-19 11.16 11.36 11.13 11.15 8.3M
2022-08-18 11.24 11.24 11.07 11.16 6.3M
2022-08-17 11.30 11.30 11.14 11.26 5.0M
2022-08-16 11.40 11.46 11.17 11.24 7.3M
2022-08-15 11.49 11.54 11.27 11.34 8.5M
2022-08-12 11.44 11.73 11.36 11.52 11.9M
2022-08-11 11.40 11.50 11.31 11.48 8.3M
2022-08-10 11.37 11.45 11.26 11.34 5.8M
2022-08-09 11.52 11.61 11.28 11.43 7.7M
2022-08-08 11.51 11.56 11.32 11.53 12.2M
2022-08-05 11.08 11.44 11.03 11.44 14.3M
2022-08-04 10.91 11.02 10.84 10.97 5.9M
2022-08-03 10.71 11.10 10.70 10.83 9.2M
2022-08-02 11.11 11.12 10.60 10.78 13.0M
2022-08-01 11.22 11.31 11.10 11.28 7.3M
2022-07-29 11.24 11.32 11.16 11.22 8.2M
2022-07-28 11.28 11.37 11.14 11.18 9.1M
2022-07-27 11.30 11.39 11.17 11.20 7.3M
2022-07-26 11.09 11.29 10.99 11.28 13.6M
2022-07-25 10.96 11.10 10.78 10.92 5.0M
2022-07-22 11.01 11.18 10.80 10.91 5.6M
2022-07-21 11.03 11.25 10.95 11.01 8.7M
2022-07-20 10.86 11.05 10.84 11.03 8.0M
2022-07-19 10.60 10.86 10.51 10.84 9.0M
2022-07-18 10.30 10.58 10.30 10.55 5.1M
2022-07-15 10.69 10.71 10.29 10.29 7.6M
2022-07-14 10.56 10.76 10.48 10.63 5.2M
2022-07-13 10.58 10.66 10.54 10.57 3.5M
2022-07-12 10.78 10.79 10.54 10.54 5.8M
2022-07-11 10.79 10.80 10.61 10.76 4.3M
2022-07-08 10.75 10.99 10.75 10.86 5.7M
2022-07-07 10.80 10.90 10.74 10.78 6.0M
2022-07-06 11.05 11.05 10.71 10.77 7.8M
2022-07-05 11.23 11.25 10.87 10.98 9.2M
2022-07-04 11.23 11.28 11.14 11.23 5.0M
2022-07-01 11.29 11.40 11.18 11.23 6.9M
2022-06-30 11.20 11.34 11.20 11.28 6.5M
2022-06-29 11.48 11.49 11.18 11.19 10.0M
2022-06-28 11.26 11.39 11.17 11.38 10.5M
2022-06-27 11.38 11.44 11.20 11.29 7.9M
2022-06-24 11.34 11.65 11.29 11.33 10.6M
2022-06-23 11.03 11.25 11.00 11.25 7.0M
2022-06-22 11.33 11.35 11.00 11.01 8.6M
2022-06-21 11.24 11.42 11.12 11.35 11.1M
2022-06-20 11.23 11.28 11.12 11.21 7.3M
2022-06-17 11.26 11.34 11.07 11.24 8.5M
2022-06-16 11.30 11.45 11.25 11.34 8.9M
2022-06-15 11.11 11.46 11.08 11.29 16.4M
2022-06-14 11.11 11.11 10.70 11.10 9.5M
2022-06-13 11.00 11.23 10.94 11.19 7.9M
2022-06-10 10.94 11.09 10.87 11.07 5.5M
2022-06-09 11.28 11.28 10.93 11.02 6.9M
2022-06-08 11.01 11.46 11.01 11.28 9.9M
2022-06-07 11.30 11.37 11.05 11.12 7.5M
2022-06-06 11.48 11.48 11.15 11.27 10.5M
2022-06-02 10.93 11.19 10.88 11.14 8.5M
2022-06-01 10.90 11.16 10.90 11.00 6.7M
2022-05-31 10.70 10.98 10.65 10.96 7.9M
2022-05-30 10.72 10.80 10.65 10.73 4.9M
2022-05-27 10.95 10.99 10.65 10.73 6.9M
2022-05-26 10.87 10.93 10.60 10.82 7.7M
2022-05-25 10.77 11.07 10.58 10.87 8.4M
2022-05-24 11.15 11.19 10.52 10.54 10.9M
2022-05-23 10.96 11.20 10.95 11.19 10.7M
2022-05-20 10.79 10.94 10.79 10.89 6.0M
2022-05-19 10.76 10.83 10.65 10.80 7.3M
2022-05-18 11.14 11.30 10.97 10.98 10.2M
2022-05-17 10.97 10.97 10.78 10.90 5.0M
2022-05-16 11.00 11.08 10.88 10.93 6.0M
2022-05-13 11.05 11.08 10.91 10.99 5.7M
2022-05-12 10.75 11.07 10.71 10.97 7.8M
2022-05-11 11.00 11.23 10.85 10.87 11.3M
2022-05-10 10.66 11.19 10.60 11.00 10.5M
2022-05-09 10.72 10.93 10.63 10.82 8.9M
2022-05-06 10.38 11.05 10.20 10.68 13.4M
2022-05-05 10.57 10.69 10.30 10.68 11.2M
2022-04-29 10.27 10.65 10.18 10.59 12.7M
2022-04-28 10.52 10.54 10.12 10.25 13.7M
2022-04-27 10.57 10.85 10.10 10.76 24.6M
2022-04-26 9.69 10.44 9.64 10.44 18.5M
2022-04-25 10.28 10.28 9.49 9.49 12.2M
2022-04-22 10.71 10.85 10.53 10.54 7.0M
2022-04-21 11.18 11.29 10.67 10.71 9.4M
2022-04-20 11.48 11.58 11.28 11.39 10.1M
2022-04-19 11.31 11.47 11.20 11.26 8.6M
2022-04-18 11.03 11.24 10.74 11.18 6.4M
2022-04-15 11.29 11.29 10.95 11.04 8.7M
2022-04-14 11.45 11.53 11.26 11.39 6.6M
2022-04-13 11.68 11.70 11.31 11.32 9.1M
2022-04-12 11.75 11.85 11.41 11.83 10.3M
2022-04-11 12.20 12.26 11.68 11.73 12.1M
2022-04-08 12.31 12.46 12.01 12.27 11.4M
2022-04-07 12.85 12.93 12.35 12.35 15.1M
2022-04-06 13.16 13.54 12.95 13.00 24.9M
2022-04-01 12.55 13.10 12.48 12.90 22.9M
2022-03-31 12.11 12.65 12.05 12.54 17.4M
2022-03-30 11.96 12.16 11.96 12.15 7.4M
2022-03-29 11.98 12.10 11.80 11.94 7.5M
2022-03-28 11.90 12.17 11.70 11.97 8.5M
2022-03-25 12.45 12.64 12.07 12.11 12.0M
2022-03-24 12.35 12.36 12.05 12.12 8.2M
2022-03-23 12.45 12.58 12.34 12.43 7.1M
2022-03-22 12.35 12.64 12.27 12.43 9.5M
2022-03-21 12.61 12.71 12.28 12.46 10.4M
2022-03-18 12.61 12.69 12.43 12.60 9.1M
2022-03-17 12.58 12.80 12.41 12.62 14.1M
2022-03-16 12.38 12.49 11.88 12.44 13.7M
2022-03-15 12.81 12.99 12.07 12.13 15.4M
2022-03-14 13.43 13.59 12.85 12.89 11.1M
2022-03-11 13.15 13.52 12.90 13.47 12.7M
2022-03-10 13.74 13.78 13.30 13.35 13.1M
2022-03-09 13.73 13.89 12.68 13.40 19.0M
2022-03-08 14.26 14.45 13.70 13.72 13.2M
2022-03-07 14.50 14.50 14.05 14.17 9.1M
2022-03-04 14.62 14.81 14.37 14.42 11.8M
2022-03-03 15.06 15.13 14.61 14.75 15.8M
2022-03-02 14.85 15.24 14.75 15.05 13.6M
2022-03-01 14.96 15.35 14.68 15.14 19.4M
2022-02-28 14.83 15.39 14.68 14.93 22.1M
2022-02-25 14.27 14.68 14.24 14.45 18.4M
2022-02-24 15.15 15.43 13.99 14.18 35.1M
2022-02-23 15.71 15.90 15.32 15.39 22.4M
2022-02-22 15.43 15.47 15.00 15.09 23.5M
2022-02-21 15.17 15.75 15.10 15.67 32.8M
2022-02-18 14.75 15.30 14.70 15.21 21.0M
2022-02-17 14.84 15.38 14.75 14.84 22.2M
2022-02-16 15.78 15.85 14.91 15.02 22.7M
2022-02-15 15.02 15.33 14.50 15.32 25.6M
2022-02-14 14.98 15.28 14.60 15.03 30.7M
2022-02-11 15.00 16.02 14.96 15.64 40.6M
2022-02-10 15.30 15.44 15.09 15.21 28.1M
2022-02-09 14.79 15.87 14.78 15.59 44.5M
2022-02-08 14.03 14.67 13.73 14.58 27.8M
2022-02-07 14.44 14.75 14.01 14.11 19.7M
2022-01-28 13.75 14.50 13.73 14.07 22.8M
2022-01-27 14.66 14.69 13.65 13.69 27.2M
2022-01-26 14.61 15.18 14.35 14.66 25.2M
2022-01-25 15.51 15.55 14.58 14.64 36.5M
2022-01-24 15.35 16.02 15.25 15.69 31.4M
2022-01-21 15.80 16.16 15.20 15.44 36.8M
2022-01-20 16.25 16.54 15.60 16.03 48.7M
2022-01-19 15.18 16.23 15.06 16.22 57.0M
2022-01-18 15.88 16.85 15.38 15.41 87.5M
2022-01-17 14.56 15.53 14.56 15.53 46.2M
2022-01-14 14.10 14.32 13.82 14.12 20.2M
2022-01-13 14.35 14.65 14.08 14.31 30.6M
2022-01-12 14.00 14.39 13.88 14.10 20.4M
2022-01-11 14.38 14.44 13.90 14.00 31.1M
2022-01-10 14.00 14.77 13.52 14.59 49.9M
2022-01-07 13.68 14.58 13.66 14.09 56.1M
2022-01-06 13.18 13.50 12.94 13.25 17.0M
2022-01-05 13.50 13.76 13.07 13.17 25.8M
2022-01-04 12.82 13.12 12.74 13.09 16.1M