Digital China Information Service Co Ltd (000555)

000555
🏛️ China →
13.72
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 11.90 11.97 11.19 11.20 26.0M
2024-12-30 11.86 11.99 11.58 11.83 18.5M
2024-12-27 11.89 12.27 11.85 11.95 23.6M
2024-12-26 11.89 12.05 11.88 11.91 20.7M
2024-12-25 12.30 12.31 11.50 11.81 31.2M
2024-12-24 12.28 12.50 12.00 12.39 36.3M
2024-12-23 13.08 13.19 12.24 12.26 36.3M
2024-12-20 13.27 13.44 13.07 13.18 48.3M
2024-12-19 13.30 13.95 13.12 13.47 82.9M
2024-12-18 12.42 13.30 12.42 13.30 50.3M
2024-12-17 12.56 12.66 12.06 12.09 32.8M
2024-12-16 13.19 13.30 12.50 12.60 53.5M
2024-12-13 13.64 13.72 13.18 13.20 68.4M
2024-12-12 13.88 14.44 13.68 14.07 137.3M
2024-12-11 13.17 13.64 12.77 13.64 89.3M
2024-12-10 12.46 12.75 12.22 12.40 38.2M
2024-12-09 12.28 12.40 11.95 12.07 19.9M
2024-12-06 11.99 12.50 11.85 12.29 36.0M
2024-12-05 11.66 11.99 11.64 11.93 16.3M
2024-12-04 12.10 12.13 11.65 11.74 22.2M
2024-12-03 12.24 12.34 11.86 12.15 27.0M
2024-12-02 12.03 12.26 11.94 12.25 31.2M
2024-11-29 11.99 12.30 11.78 12.15 39.0M
2024-11-28 12.30 12.56 12.02 12.05 54.0M
2024-11-27 11.75 11.87 11.20 11.86 29.6M
2024-11-26 12.25 12.38 11.78 11.78 30.3M
2024-11-25 11.71 12.06 11.44 11.88 28.7M
2024-11-22 12.10 12.49 11.65 11.67 25.0M
2024-11-21 12.18 12.45 11.91 12.12 22.0M
2024-11-20 11.81 12.50 11.64 12.18 32.5M
2024-11-19 11.41 11.69 11.26 11.68 18.8M
2024-11-18 12.11 12.22 11.28 11.37 25.1M
2024-11-15 12.48 12.75 12.00 12.04 28.4M
2024-11-14 12.74 13.29 12.46 12.52 31.5M
2024-11-13 12.87 13.04 12.50 12.71 29.8M
2024-11-12 13.27 13.85 12.83 12.97 51.3M
2024-11-11 12.59 13.20 12.58 13.14 39.5M
2024-11-08 12.89 13.20 12.65 12.69 41.8M
2024-11-07 12.42 12.78 12.16 12.75 38.5M
2024-11-06 12.40 12.99 12.30 12.50 44.6M
2024-11-05 12.17 12.67 11.90 12.47 63.9M
2024-11-04 10.83 12.16 10.83 12.16 46.7M
2024-11-01 12.15 12.15 11.05 11.05 55.4M
2024-10-31 12.20 12.43 11.90 12.28 58.7M
2024-10-30 13.24 13.24 12.30 12.48 76.7M
2024-10-29 11.77 13.00 11.76 13.00 46.6M
2024-10-28 11.93 11.98 11.70 11.82 36.8M
2024-10-25 11.45 12.48 11.42 11.86 60.0M
2024-10-24 11.50 11.72 11.38 11.40 24.4M
2024-10-23 11.30 11.85 11.18 11.42 36.6M
2024-10-22 11.67 11.67 11.15 11.30 37.0M
2024-10-21 11.41 11.79 11.41 11.77 43.5M
2024-10-18 11.11 11.60 10.90 11.35 46.4M
2024-10-17 11.30 11.52 11.05 11.23 38.6M
2024-10-16 10.61 11.52 10.59 11.10 37.9M
2024-10-15 10.95 11.58 10.71 10.81 39.0M
2024-10-14 10.71 11.15 10.26 11.04 29.7M
2024-10-11 10.77 11.03 10.43 10.58 26.6M
2024-10-10 11.31 11.68 10.91 10.97 33.1M
2024-10-09 12.09 12.22 11.25 11.31 55.0M
2024-10-08 12.46 12.46 11.50 12.46 78.6M
2024-09-30 10.94 11.33 10.62 11.33 78.1M
2024-09-27 9.89 10.44 9.89 10.30 61.6M
2024-09-26 9.68 9.99 9.56 9.92 63.1M
2024-09-25 10.25 10.49 9.85 9.94 89.4M
2024-09-24 8.66 9.54 8.62 9.54 30.0M
2024-09-23 8.66 8.76 8.60 8.67 13.8M
2024-09-20 8.45 8.68 8.41 8.58 15.1M
2024-09-19 8.13 8.46 8.10 8.45 16.3M
2024-09-18 8.14 8.40 7.95 8.12 12.6M
2024-09-13 8.32 8.38 8.15 8.15 8.5M
2024-09-12 8.26 8.45 8.23 8.36 11.8M
2024-09-11 8.25 8.30 8.15 8.21 8.2M
2024-09-10 8.21 8.38 8.05 8.28 15.3M
2024-09-09 8.16 8.49 8.05 8.20 13.4M
2024-09-06 8.44 8.67 8.24 8.24 12.8M
2024-09-05 8.23 8.64 8.23 8.40 11.4M
2024-09-04 8.20 8.30 8.14 8.16 6.4M
2024-09-03 8.22 8.37 8.14 8.35 8.1M
2024-09-02 8.48 8.57 8.16 8.17 11.5M
2024-08-30 8.34 8.68 8.25 8.48 9.7M
2024-08-29 8.00 8.32 7.97 8.27 6.9M
2024-08-28 8.00 8.15 7.87 8.03 7.0M
2024-08-27 8.17 8.21 7.99 8.01 6.3M
2024-08-26 8.25 8.32 8.11 8.17 6.1M
2024-08-23 8.08 8.36 8.08 8.27 6.6M
2024-08-22 8.21 8.39 8.07 8.08 6.6M
2024-08-21 8.31 8.41 8.19 8.21 5.6M
2024-08-20 8.59 8.62 8.30 8.31 6.7M
2024-08-19 8.40 8.85 8.40 8.59 10.2M
2024-08-16 8.44 8.54 8.41 8.42 5.5M
2024-08-15 8.25 8.55 8.18 8.41 7.5M
2024-08-14 8.34 8.40 8.28 8.29 3.0M
2024-08-13 8.26 8.35 8.20 8.33 3.6M
2024-08-12 8.40 8.41 8.22 8.26 4.9M
2024-08-09 8.49 8.62 8.40 8.41 4.1M
2024-08-08 8.54 8.64 8.34 8.49 6.5M
2024-08-07 8.56 8.68 8.51 8.59 7.2M
2024-08-06 8.47 8.58 8.42 8.55 6.4M
2024-08-05 8.68 8.85 8.39 8.39 10.0M
2024-08-02 8.94 9.02 8.70 8.72 8.7M
2024-08-01 8.91 9.04 8.85 9.00 11.7M
2024-07-31 8.57 8.91 8.52 8.89 14.6M
2024-07-30 8.42 8.69 8.40 8.58 7.9M
2024-07-29 8.43 8.55 8.33 8.47 8.4M
2024-07-26 8.29 8.45 8.24 8.41 7.0M
2024-07-25 8.15 8.39 8.13 8.26 6.9M
2024-07-24 8.40 8.49 8.23 8.24 8.3M
2024-07-23 8.69 8.74 8.45 8.45 8.6M
2024-07-22 8.63 8.78 8.47 8.69 11.2M
2024-07-19 8.33 8.72 8.33 8.58 9.2M
2024-07-18 8.46 8.53 8.28 8.39 12.5M
2024-07-17 8.63 8.64 8.51 8.53 6.9M
2024-07-16 8.56 8.65 8.48 8.58 9.8M
2024-07-15 8.71 8.75 8.52 8.57 9.6M
2024-07-12 8.85 8.89 8.68 8.71 12.9M
2024-07-11 8.69 9.39 8.65 8.89 34.0M
2024-07-10 8.87 8.87 8.43 8.54 18.1M
2024-07-09 8.68 9.10 8.54 9.01 14.3M
2024-07-08 8.99 9.03 8.61 8.65 11.1M
2024-07-05 8.82 8.95 8.67 8.88 11.9M
2024-07-04 9.27 9.40 8.81 8.82 22.1M
2024-07-03 9.58 9.65 9.24 9.28 17.1M
2024-07-02 9.46 9.63 9.43 9.50 13.2M
2024-07-01 9.35 9.49 9.31 9.40 12.7M
2024-06-28 9.35 9.48 9.24 9.32 15.7M
2024-06-27 9.39 9.50 9.30 9.34 19.4M
2024-06-26 9.46 9.56 8.94 9.42 40.1M
2024-06-25 10.02 10.08 9.34 9.40 37.4M
2024-06-24 11.10 11.22 10.03 10.03 34.9M
2024-06-21 11.27 11.32 11.10 11.14 7.5M
2024-06-20 11.40 11.53 11.27 11.29 9.5M
2024-06-19 11.67 11.69 11.46 11.46 5.6M
2024-06-18 11.64 11.73 11.55 11.58 8.7M
2024-06-17 11.82 11.87 11.49 11.59 9.3M
2024-06-14 11.60 11.84 11.52 11.84 8.0M
2024-06-13 11.74 11.85 11.57 11.63 5.0M
2024-06-12 11.52 11.75 11.50 11.69 6.9M
2024-06-11 11.39 11.61 11.33 11.52 6.9M
2024-06-07 11.51 11.70 11.34 11.47 8.7M
2024-06-06 11.77 11.91 11.40 11.49 14.5M
2024-06-05 11.95 12.09 11.76 11.78 7.1M
2024-06-04 11.75 12.02 11.62 11.96 10.7M
2024-06-03 11.76 11.86 11.63 11.78 10.2M
2024-05-31 11.72 11.95 11.70 11.81 8.8M
2024-05-30 11.66 11.82 11.50 11.69 8.1M
2024-05-29 11.76 11.99 11.58 11.70 10.5M
2024-05-28 11.93 12.09 11.77 11.82 10.0M
2024-05-27 11.98 12.15 11.75 12.02 13.8M
2024-05-24 12.25 12.45 11.93 11.97 18.7M
2024-05-23 12.68 12.88 12.25 12.33 21.8M
2024-05-22 12.70 12.89 12.68 12.72 11.1M
2024-05-21 12.71 12.84 12.68 12.76 8.9M
2024-05-20 12.90 12.93 12.68 12.78 15.5M
2024-05-17 12.76 13.03 12.58 12.85 18.3M
2024-05-16 12.70 13.06 12.68 12.74 16.3M
2024-05-15 12.83 12.97 12.64 12.68 15.6M
2024-05-14 12.80 12.95 12.75 12.85 14.2M
2024-05-13 12.96 13.14 12.74 12.88 30.9M
2024-05-10 13.17 13.44 12.98 13.20 31.7M
2024-05-09 13.25 13.31 13.00 13.17 23.7M
2024-05-08 13.18 13.40 12.70 13.19 43.9M
2024-05-07 13.32 13.54 13.20 13.30 40.6M
2024-05-06 13.39 13.57 13.10 13.30 55.9M
2024-04-30 13.67 13.94 13.13 13.51 84.2M
2024-04-29 13.12 13.59 12.96 13.59 114.1M
2024-04-26 11.14 12.35 11.14 12.35 23.1M
2024-04-25 11.00 11.50 10.92 11.23 16.1M
2024-04-24 10.77 11.12 10.77 11.08 13.6M
2024-04-23 10.85 11.04 10.73 10.76 9.1M
2024-04-22 10.61 10.98 10.31 10.90 11.3M
2024-04-19 10.70 11.11 10.50 10.74 13.5M
2024-04-18 10.70 10.96 10.40 10.72 10.0M
2024-04-17 10.37 10.78 10.37 10.73 10.2M
2024-04-16 10.70 10.90 10.18 10.22 11.5M
2024-04-15 11.06 11.10 10.58 10.80 14.4M
2024-04-12 11.09 11.22 10.95 10.97 7.5M
2024-04-11 10.90 11.27 10.90 11.11 8.0M
2024-04-10 11.31 11.38 10.87 11.02 12.8M
2024-04-09 11.40 11.58 11.34 11.44 9.3M
2024-04-08 11.50 11.75 11.36 11.41 13.2M
2024-04-03 11.91 11.95 11.55 11.69 15.3M
2024-04-02 12.17 12.28 11.89 12.03 23.0M
2024-04-01 12.41 13.05 11.98 12.15 42.7M
2024-03-29 11.58 12.01 11.36 12.00 27.2M
2024-03-28 11.10 11.85 11.08 11.55 19.8M
2024-03-27 11.52 11.70 11.03 11.07 20.1M
2024-03-26 12.12 12.30 11.48 11.53 39.4M
2024-03-25 12.60 13.71 12.19 12.20 57.6M
2024-03-22 11.61 12.62 11.61 12.52 57.2M
2024-03-21 11.18 11.87 11.05 11.85 43.7M
2024-03-20 10.74 11.47 10.64 11.37 52.1M
2024-03-19 10.22 11.35 10.14 10.91 47.0M
2024-03-18 10.24 10.56 10.06 10.32 26.8M
2024-03-15 9.99 10.58 9.86 10.40 28.8M
2024-03-14 10.05 10.35 9.90 10.01 17.8M
2024-03-13 9.83 10.29 9.81 10.08 20.5M
2024-03-12 9.89 10.05 9.70 9.80 11.3M
2024-03-11 9.59 9.75 9.48 9.75 9.3M
2024-03-08 9.50 9.63 9.37 9.61 6.3M
2024-03-07 9.73 9.82 9.46 9.46 8.7M
2024-03-06 9.77 9.87 9.60 9.73 10.9M
2024-03-05 9.72 10.09 9.54 9.80 15.0M
2024-03-04 9.88 9.95 9.65 9.81 9.5M
2024-03-01 9.71 9.88 9.69 9.86 11.1M
2024-02-29 9.25 9.74 9.23 9.74 10.9M
2024-02-28 9.92 10.02 9.27 9.29 18.0M
2024-02-27 9.55 9.94 9.42 9.92 12.1M
2024-02-26 9.49 9.72 9.37 9.52 12.6M
2024-02-23 9.38 9.53 9.28 9.53 12.1M
2024-02-22 9.11 9.36 9.07 9.33 9.7M
2024-02-21 8.92 9.34 8.83 9.05 11.2M
2024-02-20 9.01 9.06 8.82 8.96 10.1M
2024-02-19 9.00 9.32 8.93 9.10 16.2M
2024-02-08 8.59 9.07 8.57 8.83 19.6M
2024-02-07 7.89 8.72 7.89 8.58 24.5M
2024-02-06 7.27 8.04 7.07 7.93 17.8M
2024-02-05 8.03 8.10 7.34 7.35 18.5M
2024-02-02 8.62 8.75 7.85 8.15 13.3M
2024-02-01 8.60 8.75 8.39 8.62 10.3M
2024-01-31 8.95 9.03 8.52 8.57 11.8M
2024-01-30 9.23 9.34 9.01 9.02 7.2M
2024-01-29 9.63 9.65 9.22 9.27 8.6M
2024-01-26 9.54 9.68 9.50 9.53 9.6M
2024-01-25 9.32 9.61 9.20 9.54 12.5M
2024-01-24 9.31 9.60 8.93 9.38 9.8M
2024-01-23 9.01 9.22 8.91 9.17 10.1M
2024-01-22 9.63 9.66 8.88 8.99 12.0M
2024-01-19 9.75 9.78 9.56 9.61 6.0M
2024-01-18 9.76 9.83 9.44 9.74 9.6M
2024-01-17 10.05 10.09 9.74 9.76 7.3M
2024-01-16 10.12 10.12 9.85 10.05 9.2M
2024-01-15 10.16 10.20 10.04 10.14 5.9M
2024-01-12 10.43 10.46 10.12 10.18 8.7M
2024-01-11 10.14 10.48 10.14 10.42 9.7M
2024-01-10 10.38 10.40 10.03 10.14 12.6M
2024-01-09 10.60 10.73 10.33 10.37 11.4M
2024-01-08 10.90 10.92 10.58 10.59 7.6M
2024-01-05 11.05 11.09 10.79 10.85 8.1M
2024-01-04 11.09 11.12 10.96 11.03 5.6M
2024-01-03 11.14 11.17 10.95 11.06 8.0M
2024-01-02 11.29 11.37 11.16 11.16 7.1M