中国电信

0728
🏛️ 香港 →
5.36
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.39 5.40 5.36 5.37 1,522.0K
09:35 5.36 5.37 5.36 5.36 1,372.0K
09:40 5.37 5.38 5.36 5.37 3,614.0K
09:45 5.38 5.39 5.37 5.39 942.0K
09:50 5.38 5.38 5.37 5.38 2,242.0K
09:55 5.37 5.38 5.37 5.37 966.0K
10:00 5.38 5.38 5.36 5.37 1,206.0K
10:05 5.36 5.37 5.35 5.36 1,602.0K
10:10 5.35 5.37 5.35 5.36 1,720.0K
10:15 5.37 5.37 5.35 5.35 1,144.0K
10:20 5.36 5.36 5.35 5.36 1,084.0K
10:25 5.35 5.36 5.34 5.35 1,912.0K
10:30 5.34 5.35 5.34 5.34 468.0K
10:35 5.35 5.35 5.34 5.34 930.0K
10:40 5.35 5.36 5.34 5.35 2,078.0K
10:45 5.34 5.35 5.34 5.34 862.0K
10:50 5.35 5.35 5.34 5.34 928.0K
10:55 5.35 5.35 5.34 5.35 1,060.0K
11:00 5.36 5.36 5.35 5.35 1,332.0K
11:05 5.36 5.36 5.35 5.35 1,056.0K
11:10 5.36 5.38 5.35 5.36 2,296.0K
11:15 5.35 5.36 5.35 5.35 1,562.0K
11:20 5.36 5.36 5.34 5.36 866.0K
11:25 5.37 5.37 5.35 5.37 700.0K
11:30 5.36 5.37 5.36 5.36 970.0K
11:35 5.37 5.37 5.35 5.35 1,036.0K
11:40 5.36 5.37 5.35 5.37 792.0K
11:45 5.36 5.37 5.36 5.37 394.0K
11:50 5.36 5.38 5.36 5.37 486.0K
11:55 5.38 5.38 5.36 5.36 1,032.0K
13:00 5.38 5.38 5.36 5.36 1,058.0K
13:05 5.37 5.37 5.35 5.36 1,000.0K
13:10 5.35 5.36 5.35 5.35 1,522.0K
13:15 5.36 5.36 5.35 5.35 1,056.0K
13:20 5.36 5.36 5.34 5.35 1,048.0K
13:25 5.36 5.36 5.35 5.35 1,266.0K
13:30 5.35 5.35 5.34 5.35 1,104.0K
13:35 5.36 5.36 5.35 5.35 1,106.0K
13:40 5.36 5.37 5.35 5.36 912.0K
13:45 5.37 5.37 5.35 5.35 882.0K
13:50 5.36 5.37 5.35 5.37 1,712.0K
13:55 5.36 5.37 5.35 5.36 5,094.0K
14:00 5.37 5.37 5.36 5.37 1,134.0K
14:05 5.38 5.38 5.36 5.36 1,112.0K
14:10 5.37 5.37 5.36 5.37 1,318.0K
14:15 5.36 5.38 5.36 5.38 1,392.0K
14:20 5.38 5.38 5.37 5.38 1,582.0K
14:25 5.37 5.38 5.37 5.37 1,296.0K
14:30 5.38 5.38 5.36 5.37 4,870.0K
14:35 5.36 5.38 5.36 5.38 1,520.0K
14:40 5.37 5.38 5.37 5.37 1,012.0K
14:45 5.38 5.38 5.36 5.37 1,204.0K
14:50 5.38 5.38 5.36 5.36 1,484.0K
14:55 5.37 5.37 5.35 5.36 1,442.0K
15:00 5.35 5.37 5.35 5.36 1,878.0K
15:05 5.35 5.36 5.35 5.35 962.0K
15:10 5.36 5.36 5.35 5.35 1,162.0K
15:15 5.35 5.36 5.34 5.35 2,584.0K
15:20 5.36 5.36 5.34 5.35 1,960.0K
15:25 5.36 5.36 5.34 5.35 1,610.0K
15:30 5.34 5.35 5.34 5.35 2,290.0K
15:35 5.34 5.35 5.34 5.35 2,382.0K
15:40 5.34 5.36 5.34 5.35 3,830.0K
15:45 5.36 5.36 5.34 5.35 3,722.0K
15:50 5.34 5.36 5.34 5.34 1,766.0K
15:55 5.35 5.36 5.35 5.36 3,226.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 5.40 5.44 5.32 5.36 120.9M
2025-09-26 5.41 5.45 5.37 5.39 58.4M
2025-09-25 5.36 5.42 5.35 5.40 91.8M
2025-09-24 5.40 5.41 5.34 5.36 102.7M
2025-09-23 5.42 5.45 5.33 5.40 142.2M
2025-09-22 5.54 5.54 5.40 5.42 100.6M
2025-09-19 5.57 5.58 5.50 5.53 88.8M
2025-09-18 5.66 5.67 5.55 5.57 92.1M
2025-09-17 5.71 5.71 5.61 5.67 82.2M
2025-09-16 5.74 5.78 5.65 5.70 59.5M
2025-09-15 5.76 5.77 5.68 5.74 45.7M
2025-09-12 5.87 5.88 5.74 5.76 86.7M
2025-09-11 5.83 5.86 5.78 5.84 60.3M
2025-09-10 5.71 5.86 5.70 5.84 93.4M
2025-09-09 5.75 5.76 5.68 5.70 61.5M
2025-09-08 5.72 5.75 5.66 5.74 109.1M
2025-09-05 5.69 5.72 5.67 5.70 345.0M
2025-09-04 5.70 5.72 5.63 5.67 64.6M
2025-09-03 5.71 5.75 5.68 5.70 37.2M
2025-09-02 5.77 5.77 5.64 5.71 85.7M
2025-09-01 5.85 5.88 5.73 5.77 66.4M
2025-08-29 5.88 5.88 5.76 5.80 61.6M
2025-08-28 5.84 5.87 5.76 5.84 67.5M
2025-08-27 6.07 6.07 5.77 5.82 149.9M
2025-08-26 6.22 6.23 6.12 6.20 74.6M
2025-08-25 6.33 6.39 6.18 6.23 146.4M
2025-08-22 6.27 6.30 6.17 6.18 46.5M
2025-08-21 6.28 6.36 6.23 6.27 33.0M
2025-08-20 6.29 6.29 6.17 6.24 31.3M
2025-08-19 6.43 6.43 6.20 6.32 50.5M
2025-08-18 6.32 6.49 6.25 6.40 82.6M
2025-08-15 6.27 6.36 6.21 6.33 72.9M
2025-08-14 6.24 6.28 6.13 6.22 30.8M
2025-08-13 6.25 6.27 6.15 6.23 30.6M
2025-08-12 6.23 6.26 6.09 6.24 42.4M
2025-08-11 6.06 6.22 6.03 6.20 56.5M
2025-08-08 5.98 6.15 5.92 6.06 62.8M
2025-08-07 6.01 6.06 5.90 5.98 59.5M
2025-08-06 5.93 6.12 5.93 6.00 72.3M
2025-08-05 5.94 6.03 5.94 5.99 43.0M
2025-08-04 6.13 6.13 5.94 5.97 49.5M
2025-08-01 6.05 6.23 6.00 6.12 84.1M
2025-07-31 6.02 6.07 5.98 6.05 49.1M
2025-07-30 5.99 6.12 5.94 6.05 63.8M
2025-07-29 5.86 6.02 5.86 6.00 94.9M
2025-07-28 5.72 5.87 5.70 5.85 90.3M
2025-07-25 5.74 5.74 5.66 5.72 42.0M
2025-07-24 5.74 5.76 5.71 5.72 37.6M
2025-07-23 5.73 5.77 5.72 5.74 37.5M
2025-07-22 5.76 5.80 5.71 5.72 40.5M
2025-07-21 5.77 5.81 5.68 5.74 43.7M
2025-07-18 5.68 5.78 5.68 5.76 42.6M
2025-07-17 5.71 5.71 5.64 5.69 35.2M
2025-07-16 5.72 5.73 5.67 5.70 45.4M
2025-07-15 5.61 5.70 5.58 5.69 57.9M
2025-07-14 5.55 5.62 5.53 5.61 50.2M
2025-07-11 5.51 5.62 5.51 5.55 68.3M
2025-07-10 5.52 5.54 5.49 5.52 48.8M
2025-07-09 5.52 5.55 5.49 5.50 42.3M
2025-07-08 5.53 5.54 5.48 5.50 39.5M
2025-07-07 5.57 5.57 5.48 5.53 33.1M
2025-07-04 5.59 5.60 5.51 5.55 48.6M
2025-07-03 5.60 5.62 5.53 5.59 48.3M
2025-07-02 5.58 5.68 5.56 5.58 48.9M
2025-06-30 5.60 5.61 5.53 5.58 41.4M
2025-06-27 5.63 5.65 5.56 5.60 47.3M
2025-06-26 5.62 5.65 5.57 5.63 44.6M
2025-06-25 5.65 5.68 5.60 5.62 56.5M
2025-06-24 5.61 5.65 5.58 5.65 57.8M
2025-06-23 5.60 5.61 5.54 5.60 30.8M
2025-06-20 5.59 5.62 5.56 5.60 33.8M
2025-06-19 5.68 5.71 5.55 5.59 48.2M
2025-06-18 5.76 5.79 5.66 5.68 38.0M
2025-06-17 5.75 5.80 5.74 5.76 16.8M
2025-06-16 5.71 5.82 5.71 5.75 33.6M
2025-06-13 5.71 5.78 5.68 5.73 22.6M
2025-06-12 5.78 5.79 5.70 5.72 32.4M
2025-06-11 5.80 5.80 5.74 5.78 28.6M
2025-06-10 5.80 5.84 5.75 5.80 18.8M
2025-06-09 5.78 5.85 5.73 5.78 31.6M
2025-06-06 5.70 5.84 5.69 5.76 57.0M
2025-06-05 5.71 5.73 5.66 5.69 50.5M
2025-06-04 5.79 5.84 5.65 5.71 65.8M
2025-06-03 5.89 5.90 5.75 5.82 42.2M
2025-06-02 5.97 5.98 5.86 5.95 11.6M
2025-05-30 5.99 6.01 5.85 5.98 73.1M
2025-05-29 5.97 6.12 5.86 5.99 109.8M
2025-05-28 5.95 6.00 5.91 5.96 47.5M
2025-05-27 5.84 6.00 5.84 5.94 84.7M
2025-05-26 5.82 5.92 5.81 5.86 66.8M
2025-05-23 5.78 5.90 5.78 5.81 47.7M
2025-05-22 5.81 5.84 5.76 5.80 39.4M
2025-05-21 5.75 5.87 5.72 5.82 46.3M
2025-05-20 5.70 5.81 5.70 5.75 49.0M
2025-05-19 5.61 5.80 5.57 5.70 60.6M
2025-05-16 5.66 5.67 5.57 5.63 45.3M
2025-05-15 5.61 5.69 5.60 5.66 36.9M
2025-05-14 5.63 5.65 5.45 5.61 91.5M
2025-05-13 5.66 5.69 5.58 5.61 46.4M
2025-05-12 5.61 5.66 5.55 5.64 61.7M
2025-05-09 5.59 5.62 5.55 5.60 27.4M
2025-05-08 5.57 5.60 5.52 5.59 26.3M
2025-05-07 5.47 5.62 5.46 5.55 80.1M
2025-05-06 5.37 5.48 5.31 5.44 57.3M
2025-05-02 5.34 5.41 5.32 5.35 9.2M
2025-04-30 5.38 5.40 5.30 5.34 67.2M
2025-04-29 5.42 5.43 5.36 5.39 47.0M
2025-04-28 5.36 5.44 5.26 5.42 108.1M
2025-04-25 5.50 5.53 5.34 5.42 163.6M
2025-04-24 5.52 5.54 5.41 5.53 117.1M
2025-04-23 5.79 5.79 5.49 5.52 212.5M
2025-04-22 5.84 5.88 5.69 5.77 78.4M
2025-04-17 5.92 5.95 5.80 5.90 52.2M
2025-04-16 5.87 5.95 5.82 5.94 59.1M
2025-04-15 5.86 5.95 5.77 5.89 52.8M
2025-04-14 5.88 5.88 5.76 5.84 103.7M
2025-04-11 5.83 5.90 5.81 5.85 48.0M
2025-04-10 5.80 5.91 5.76 5.83 74.8M
2025-04-09 5.62 5.82 5.48 5.76 99.2M
2025-04-08 5.57 5.75 5.57 5.67 82.6M
2025-04-07 5.82 5.88 5.52 5.62 151.2M
2025-04-03 5.91 6.11 5.88 6.09 89.6M
2025-04-02 5.87 5.98 5.87 5.94 36.6M
2025-04-01 5.85 5.91 5.81 5.90 55.8M
2025-03-31 5.82 5.92 5.82 5.84 53.0M
2025-03-28 5.79 5.88 5.76 5.83 44.2M
2025-03-27 5.79 5.89 5.72 5.77 40.9M
2025-03-26 5.70 5.82 5.62 5.79 98.3M
2025-03-25 5.86 5.86 5.59 5.72 100.2M
2025-03-24 5.89 5.94 5.83 5.86 48.4M
2025-03-21 5.91 6.02 5.84 5.89 66.3M
2025-03-20 6.09 6.09 5.82 5.93 88.7M
2025-03-19 6.20 6.24 6.06 6.08 86.3M
2025-03-18 6.02 6.27 6.00 6.22 91.1M
2025-03-17 5.88 6.00 5.83 5.95 98.9M
2025-03-14 5.85 5.94 5.79 5.88 53.9M
2025-03-13 5.91 5.91 5.76 5.85 53.9M
2025-03-12 5.96 5.97 5.79 5.87 55.9M
2025-03-11 5.83 5.99 5.71 5.96 102.2M
2025-03-10 6.26 6.26 5.89 5.99 84.3M
2025-03-07 6.07 6.32 6.05 6.21 104.6M
2025-03-06 6.12 6.32 6.03 6.10 118.9M
2025-03-05 5.82 6.06 5.81 6.00 107.6M
2025-03-04 5.75 5.83 5.57 5.80 79.4M
2025-03-03 5.84 5.99 5.79 5.84 78.1M
2025-02-28 6.06 6.09 5.75 5.84 164.5M
2025-02-27 6.10 6.30 5.84 6.04 216.4M
2025-02-26 6.20 6.24 5.90 6.10 244.1M
2025-02-25 6.23 6.27 5.92 6.05 323.8M
2025-02-24 6.73 6.98 6.20 6.36 288.8M
2025-02-21 6.14 6.88 6.02 6.72 442.9M
2025-02-20 6.02 6.05 5.78 5.96 167.7M
2025-02-19 6.12 6.26 6.00 6.07 173.6M
2025-02-18 6.18 6.30 6.06 6.23 215.4M
2025-02-17 5.93 6.39 5.92 6.07 392.1M
2025-02-14 5.57 5.90 5.56 5.88 243.4M
2025-02-13 5.59 5.78 5.56 5.57 195.6M
2025-02-12 5.52 5.65 5.36 5.64 210.3M
2025-02-11 5.40 5.58 5.37 5.51 236.9M
2025-02-10 5.18 5.54 5.18 5.37 263.8M
2025-02-07 5.00 5.16 4.94 5.15 160.5M
2025-02-06 4.92 5.00 4.86 5.00 86.0M
2025-02-05 4.90 4.91 4.79 4.86 65.0M
2025-02-04 4.83 4.92 4.83 4.92 27.7M
2025-02-03 4.78 4.85 4.76 4.83 13.6M
2025-01-28 4.95 4.95 4.86 4.87 2.3M
2025-01-27 4.88 4.95 4.86 4.92 63.3M
2025-01-24 4.77 4.88 4.77 4.86 35.5M
2025-01-23 4.79 4.84 4.75 4.78 35.0M
2025-01-22 4.73 4.79 4.67 4.79 32.7M
2025-01-21 4.77 4.77 4.62 4.74 72.3M
2025-01-20 4.73 4.78 4.71 4.75 47.7M
2025-01-17 4.68 4.78 4.68 4.73 28.3M
2025-01-16 4.66 4.73 4.65 4.69 28.0M
2025-01-15 4.68 4.69 4.63 4.67 40.7M
2025-01-14 4.69 4.79 4.66 4.66 44.6M
2025-01-13 4.74 4.76 4.67 4.71 26.2M
2025-01-10 4.80 4.83 4.75 4.77 29.2M
2025-01-09 4.77 4.83 4.77 4.82 41.8M
2025-01-08 4.72 4.80 4.69 4.77 50.3M
2025-01-07 4.78 4.78 4.68 4.71 35.9M
2025-01-06 4.72 4.82 4.71 4.76 44.7M
2025-01-03 4.72 4.83 4.69 4.73 111.2M
2025-01-02 4.86 4.86 4.68 4.71 109.8M