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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 3.66 3.76 3.65 3.74 71.0M
2023-12-28 3.58 3.68 3.58 3.65 52.9M
2023-12-27 3.46 3.59 3.46 3.58 60.9M
2023-12-22 3.48 3.50 3.42 3.46 53.1M
2023-12-21 3.43 3.49 3.42 3.48 22.3M
2023-12-20 3.47 3.49 3.43 3.45 40.1M
2023-12-19 3.53 3.53 3.43 3.46 49.7M
2023-12-18 3.57 3.58 3.49 3.51 45.2M
2023-12-15 3.57 3.61 3.55 3.57 24.9M
2023-12-14 3.54 3.58 3.54 3.56 22.5M
2023-12-13 3.59 3.59 3.52 3.54 23.7M
2023-12-12 3.57 3.60 3.55 3.58 29.9M
2023-12-11 3.58 3.61 3.54 3.56 34.2M
2023-12-08 3.58 3.62 3.54 3.61 39.2M
2023-12-07 3.58 3.58 3.52 3.57 31.4M
2023-12-06 3.53 3.60 3.51 3.57 25.9M
2023-12-05 3.63 3.64 3.52 3.54 47.1M
2023-12-04 3.67 3.67 3.61 3.63 34.8M
2023-12-01 3.62 3.68 3.61 3.64 48.0M
2023-11-30 3.51 3.64 3.51 3.62 76.2M
2023-11-29 3.53 3.55 3.50 3.52 28.7M
2023-11-28 3.56 3.57 3.51 3.53 30.2M
2023-11-27 3.59 3.60 3.54 3.56 62.5M
2023-11-24 3.62 3.63 3.58 3.60 46.6M
2023-11-23 3.58 3.63 3.58 3.61 25.5M
2023-11-22 3.55 3.61 3.54 3.59 91.1M
2023-11-21 3.51 3.57 3.50 3.54 53.1M
2023-11-20 3.47 3.53 3.45 3.50 59.4M
2023-11-17 3.48 3.49 3.43 3.47 50.2M
2023-11-16 3.51 3.53 3.45 3.50 32.4M
2023-11-15 3.47 3.52 3.46 3.51 36.2M
2023-11-14 3.45 3.48 3.41 3.45 40.3M
2023-11-13 3.40 3.46 3.37 3.45 31.2M
2023-11-10 3.37 3.40 3.35 3.39 18.8M
2023-11-09 3.36 3.40 3.33 3.38 32.4M
2023-11-08 3.38 3.39 3.33 3.35 50.3M
2023-11-07 3.41 3.41 3.35 3.39 85.8M
2023-11-06 3.49 3.49 3.37 3.43 61.8M
2023-11-03 3.45 3.47 3.42 3.43 27.4M
2023-11-02 3.42 3.46 3.40 3.44 31.6M
2023-11-01 3.36 3.41 3.35 3.40 30.2M
2023-10-31 3.37 3.40 3.32 3.36 54.4M
2023-10-30 3.42 3.42 3.33 3.37 99.8M
2023-10-27 3.45 3.49 3.39 3.42 99.7M
2023-10-26 3.43 3.47 3.36 3.44 87.0M
2023-10-25 3.62 3.66 3.40 3.43 160.1M
2023-10-24 3.68 3.68 3.56 3.60 111.2M
2023-10-20 3.77 3.77 3.66 3.71 69.2M
2023-10-19 3.83 3.83 3.74 3.77 36.1M
2023-10-18 3.83 3.87 3.81 3.84 27.1M
2023-10-17 3.83 3.90 3.82 3.84 49.0M
2023-10-16 3.84 3.86 3.80 3.83 28.1M
2023-10-13 3.84 3.85 3.78 3.83 48.4M
2023-10-12 3.87 3.91 3.84 3.85 51.3M
2023-10-11 3.89 3.90 3.84 3.87 41.5M
2023-10-10 3.93 3.95 3.87 3.89 28.6M
2023-10-09 3.90 3.97 3.83 3.92 31.6M
2023-10-06 3.86 3.91 3.86 3.89 7.8M
2023-10-05 3.83 3.89 3.83 3.87 9.4M
2023-10-04 3.90 3.90 3.83 3.85 8.7M
2023-10-03 3.92 3.92 3.83 3.89 10.7M
2023-09-29 3.91 3.95 3.90 3.92 13.0M
2023-09-28 3.91 3.93 3.88 3.92 24.6M
2023-09-27 3.93 3.95 3.89 3.91 31.0M
2023-09-26 4.02 4.02 3.89 3.93 46.6M
2023-09-25 4.05 4.07 3.95 4.02 47.0M
2023-09-22 4.01 4.09 4.01 4.05 42.5M
2023-09-21 4.00 4.08 3.99 4.03 62.5M
2023-09-20 4.05 4.05 3.98 4.01 39.6M
2023-09-19 3.99 4.07 3.96 4.04 64.5M
2023-09-18 3.99 4.04 3.97 3.97 52.2M
2023-09-15 3.93 4.04 3.93 3.99 82.5M
2023-09-14 3.80 3.99 3.80 3.93 109.8M
2023-09-13 3.86 3.87 3.80 3.82 44.1M
2023-09-12 3.78 3.87 3.77 3.84 42.8M
2023-09-11 3.76 3.81 3.75 3.78 34.3M
2023-09-07 3.78 3.78 3.73 3.76 48.1M
2023-09-06 3.76 3.78 3.73 3.76 21.4M
2023-09-05 3.81 3.83 3.74 3.76 30.3M
2023-09-04 3.74 3.82 3.74 3.79 43.4M
2023-08-31 3.73 3.79 3.72 3.75 49.0M
2023-08-30 3.76 3.77 3.70 3.73 57.2M
2023-08-29 3.75 3.79 3.73 3.75 36.6M
2023-08-28 3.80 3.87 3.72 3.73 64.5M
2023-08-25 3.75 3.79 3.70 3.72 60.6M
2023-08-24 3.79 3.81 3.73 3.75 65.0M
2023-08-23 3.75 3.86 3.75 3.77 66.0M
2023-08-22 3.80 3.93 3.80 3.90 89.3M
2023-08-21 3.83 3.86 3.77 3.81 34.5M
2023-08-18 3.87 3.88 3.81 3.83 35.9M
2023-08-17 3.91 3.91 3.82 3.87 60.1M
2023-08-16 3.95 3.97 3.91 3.93 48.8M
2023-08-15 4.00 4.00 3.94 3.97 59.8M
2023-08-14 3.97 4.01 3.92 3.97 68.4M
2023-08-11 3.90 4.01 3.89 3.98 59.6M
2023-08-10 3.93 3.99 3.86 3.89 135.2M
2023-08-09 3.94 3.97 3.91 3.92 44.8M
2023-08-08 3.90 3.94 3.88 3.93 28.2M
2023-08-07 3.94 3.95 3.89 3.91 35.7M
2023-08-04 3.92 4.03 3.92 3.93 60.2M
2023-08-03 3.94 3.96 3.90 3.92 61.5M
2023-08-02 3.98 4.00 3.88 3.94 53.2M
2023-08-01 4.00 4.04 3.98 3.98 57.7M
2023-07-31 4.08 4.09 3.93 4.00 156.2M
2023-07-28 4.14 4.16 4.00 4.06 131.6M
2023-07-27 4.16 4.18 4.13 4.16 87.8M
2023-07-26 4.14 4.18 4.12 4.16 61.0M
2023-07-25 4.12 4.15 4.10 4.12 81.1M
2023-07-24 4.07 4.13 4.05 4.08 78.1M
2023-07-21 4.08 4.12 4.04 4.09 80.5M
2023-07-20 4.02 4.11 4.01 4.03 119.2M
2023-07-19 3.92 4.03 3.91 4.00 82.5M
2023-07-18 3.93 3.98 3.89 3.94 43.1M
2023-07-14 3.78 4.00 3.75 3.94 129.6M
2023-07-13 3.74 3.79 3.74 3.77 52.7M
2023-07-12 3.78 3.80 3.69 3.73 64.1M
2023-07-11 3.82 3.86 3.76 3.78 35.8M
2023-07-10 3.82 3.88 3.80 3.82 33.5M
2023-07-07 3.79 3.82 3.74 3.82 21.4M
2023-07-06 3.85 3.86 3.77 3.81 23.1M
2023-07-05 3.86 3.89 3.81 3.82 24.5M
2023-07-04 3.83 3.85 3.79 3.84 33.5M
2023-07-03 3.77 3.83 3.73 3.80 69.0M
2023-06-30 3.73 3.78 3.71 3.75 47.5M
2023-06-29 3.69 3.74 3.62 3.73 43.6M
2023-06-28 3.72 3.73 3.65 3.68 56.4M
2023-06-27 3.70 3.79 3.68 3.71 53.5M
2023-06-26 3.68 3.74 3.68 3.70 26.9M
2023-06-23 3.78 3.78 3.67 3.70 24.4M
2023-06-21 3.85 3.87 3.73 3.78 82.5M
2023-06-20 3.94 3.94 3.84 3.87 48.5M
2023-06-19 3.89 3.94 3.86 3.93 61.7M
2023-06-16 3.89 3.94 3.86 3.88 71.6M
2023-06-15 3.87 3.91 3.80 3.87 77.0M
2023-06-14 4.00 4.00 3.81 3.87 152.3M
2023-06-13 4.01 4.05 3.92 3.99 44.1M
2023-06-12 4.05 4.10 4.01 4.03 29.7M
2023-06-09 3.94 4.08 3.93 4.05 45.5M
2023-06-08 3.92 3.96 3.88 3.94 23.3M
2023-06-07 3.99 4.00 3.91 3.93 19.7M
2023-06-06 3.98 4.01 3.93 3.96 32.3M
2023-06-05 3.96 4.00 3.93 3.96 23.6M
2023-06-02 3.95 4.01 3.92 3.94 65.8M
2023-06-01 3.89 3.96 3.85 3.91 50.9M
2023-05-31 3.95 3.98 3.84 3.89 67.9M
2023-05-30 3.97 4.04 3.94 4.03 68.2M
2023-05-29 3.98 4.09 3.92 3.96 89.5M
2023-05-25 4.01 4.04 3.91 3.97 91.8M
2023-05-24 4.10 4.11 3.98 4.04 59.6M
2023-05-23 4.19 4.20 4.08 4.11 38.8M
2023-05-22 4.17 4.28 4.14 4.17 50.6M
2023-05-19 4.13 4.18 4.07 4.15 54.2M
2023-05-18 4.09 4.21 4.09 4.14 68.2M
2023-05-17 4.20 4.20 4.05 4.07 141.3M
2023-05-16 4.29 4.30 4.17 4.22 47.5M
2023-05-15 4.27 4.37 4.12 4.27 138.8M
2023-05-12 4.37 4.40 4.21 4.27 89.1M
2023-05-11 4.43 4.44 4.32 4.38 64.5M
2023-05-10 4.45 4.49 4.38 4.43 55.8M
2023-05-09 4.50 4.57 4.40 4.43 71.1M
2023-05-08 4.41 4.58 4.39 4.51 121.1M
2023-05-05 4.35 4.52 4.32 4.38 96.5M
2023-05-04 4.29 4.37 4.28 4.35 71.2M
2023-05-03 4.31 4.33 4.25 4.30 22.6M
2023-05-02 4.36 4.41 4.32 4.34 11.6M
2023-04-28 4.28 4.39 4.28 4.35 63.6M
2023-04-27 4.23 4.29 4.20 4.27 42.4M
2023-04-26 4.20 4.27 4.18 4.23 62.4M
2023-04-25 4.30 4.32 4.22 4.23 53.8M
2023-04-24 4.30 4.40 4.25 4.32 51.8M
2023-04-21 4.36 4.46 4.30 4.33 70.7M
2023-04-20 4.30 4.37 4.27 4.34 60.4M
2023-04-19 4.42 4.43 4.29 4.29 67.8M
2023-04-18 4.46 4.49 4.41 4.41 82.8M
2023-04-17 4.35 4.54 4.35 4.47 163.0M
2023-04-14 4.34 4.45 4.30 4.36 63.2M
2023-04-13 4.34 4.41 4.28 4.31 105.6M
2023-04-12 4.25 4.45 4.20 4.35 168.1M
2023-04-11 4.31 4.35 4.18 4.27 127.9M
2023-04-06 4.32 4.41 4.30 4.36 89.4M
2023-04-04 4.20 4.40 4.16 4.36 176.0M
2023-04-03 4.14 4.28 4.14 4.18 128.8M
2023-03-31 4.05 4.19 4.00 4.17 143.1M
2023-03-30 4.05 4.11 4.01 4.05 113.6M
2023-03-29 4.00 4.12 3.91 4.09 152.8M
2023-03-28 4.04 4.06 3.95 3.98 131.3M
2023-03-27 4.10 4.15 3.96 4.00 163.0M
2023-03-24 4.20 4.20 4.02 4.06 212.7M
2023-03-23 4.10 4.23 4.07 4.16 272.8M
2023-03-22 4.14 4.30 4.13 4.21 177.2M
2023-03-21 4.18 4.20 4.05 4.14 205.9M
2023-03-20 4.35 4.42 4.05 4.15 234.8M
2023-03-17 4.33 4.41 4.27 4.33 157.4M
2023-03-16 4.31 4.38 4.22 4.27 122.1M
2023-03-15 4.45 4.49 4.25 4.37 122.8M
2023-03-14 4.47 4.51 4.31 4.42 161.6M
2023-03-13 4.25 4.53 4.21 4.48 260.2M
2023-03-10 4.35 4.52 4.18 4.21 225.0M
2023-03-09 4.24 4.44 4.18 4.42 210.4M
2023-03-08 4.10 4.30 4.08 4.25 130.8M
2023-03-07 4.29 4.35 4.07 4.13 170.4M
2023-03-06 4.22 4.39 4.22 4.30 156.3M
2023-03-03 4.26 4.35 4.18 4.22 185.0M
2023-03-02 4.16 4.33 4.14 4.23 178.0M
2023-03-01 3.95 4.28 3.93 4.18 348.4M
2023-02-28 3.90 4.01 3.88 3.91 235.2M
2023-02-27 3.91 3.94 3.75 3.81 176.1M
2023-02-24 3.91 3.98 3.87 3.90 96.7M
2023-02-23 4.06 4.14 3.88 3.91 146.0M
2023-02-22 4.10 4.10 3.97 4.03 90.9M
2023-02-21 4.12 4.17 4.07 4.10 118.4M
2023-02-20 3.93 4.20 3.93 4.08 216.2M
2023-02-17 4.00 4.04 3.90 3.93 85.8M
2023-02-16 3.92 4.18 3.89 4.01 329.2M
2023-02-15 3.84 3.97 3.83 3.90 171.9M
2023-02-14 3.83 3.86 3.79 3.84 57.2M
2023-02-13 3.78 3.87 3.78 3.83 62.1M
2023-02-10 3.87 3.92 3.80 3.82 67.2M
2023-02-09 3.82 3.94 3.80 3.89 84.3M
2023-02-08 3.90 3.90 3.82 3.86 81.8M
2023-02-07 3.96 3.99 3.80 3.91 109.3M
2023-02-06 3.88 3.99 3.83 3.95 137.2M
2023-02-03 3.86 3.96 3.78 3.93 107.3M
2023-02-02 3.89 4.00 3.87 3.89 140.4M
2023-02-01 3.85 3.91 3.77 3.87 154.1M
2023-01-31 3.82 3.88 3.76 3.86 124.7M
2023-01-30 3.77 4.02 3.76 3.85 161.6M
2023-01-27 3.67 3.80 3.67 3.76 81.1M
2023-01-26 3.72 3.73 3.58 3.68 53.4M
2023-01-20 3.46 3.74 3.44 3.73 122.8M
2023-01-19 3.48 3.48 3.42 3.46 16.9M
2023-01-18 3.45 3.51 3.39 3.48 80.5M
2023-01-17 3.47 3.49 3.39 3.45 59.7M
2023-01-16 3.49 3.54 3.44 3.47 64.9M
2023-01-13 3.38 3.49 3.38 3.47 91.7M
2023-01-12 3.29 3.40 3.29 3.37 79.4M
2023-01-11 3.29 3.34 3.27 3.29 50.4M
2023-01-10 3.25 3.30 3.24 3.25 37.3M
2023-01-09 3.24 3.31 3.22 3.24 66.2M
2023-01-06 3.21 3.26 3.19 3.22 72.3M
2023-01-05 3.26 3.38 3.21 3.21 99.9M
2023-01-04 3.21 3.29 3.21 3.26 113.9M
2023-01-03 3.08 3.23 3.07 3.19 111.5M