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
2024-12-31 4.87 4.90 4.84 4.87 32.5M
2024-12-30 4.90 4.91 4.85 4.88 34.7M
2024-12-27 4.88 4.92 4.85 4.90 68.2M
2024-12-24 4.84 4.89 4.84 4.89 17.8M
2024-12-23 4.88 4.88 4.82 4.85 62.8M
2024-12-20 4.89 4.90 4.83 4.85 70.9M
2024-12-19 4.83 4.91 4.80 4.89 93.3M
2024-12-18 4.80 4.88 4.77 4.85 83.4M
2024-12-17 4.82 4.88 4.78 4.80 77.1M
2024-12-16 4.71 4.86 4.71 4.83 65.4M
2024-12-13 4.77 4.80 4.69 4.71 53.8M
2024-12-12 4.73 4.79 4.72 4.77 37.9M
2024-12-11 4.61 4.78 4.61 4.73 75.1M
2024-12-10 4.69 4.70 4.58 4.64 66.9M
2024-12-09 4.64 4.69 4.62 4.67 44.5M
2024-12-06 4.58 4.66 4.58 4.64 54.6M
2024-12-05 4.61 4.62 4.56 4.58 38.5M
2024-12-04 4.55 4.63 4.54 4.61 46.2M
2024-12-03 4.52 4.57 4.50 4.55 31.6M
2024-12-02 4.51 4.57 4.49 4.54 35.2M
2024-11-29 4.49 4.53 4.46 4.52 43.9M
2024-11-28 4.51 4.52 4.45 4.47 44.0M
2024-11-27 4.45 4.53 4.45 4.51 37.3M
2024-11-26 4.43 4.51 4.43 4.45 37.4M
2024-11-25 4.42 4.48 4.42 4.44 27.2M
2024-11-22 4.48 4.50 4.41 4.44 21.9M
2024-11-21 4.49 4.50 4.44 4.48 31.0M
2024-11-20 4.49 4.52 4.47 4.49 16.6M
2024-11-19 4.50 4.53 4.47 4.51 24.6M
2024-11-18 4.45 4.52 4.45 4.50 54.4M
2024-11-15 4.37 4.50 4.36 4.45 94.1M
2024-11-14 4.37 4.39 4.33 4.35 64.7M
2024-11-13 4.26 4.48 4.24 4.38 116.4M
2024-11-12 4.35 4.37 4.23 4.27 74.7M
2024-11-11 4.37 4.38 4.30 4.33 65.8M
2024-11-08 4.45 4.47 4.34 4.37 89.0M
2024-11-07 4.50 4.50 4.41 4.44 67.4M
2024-11-06 4.50 4.53 4.45 4.50 47.2M
2024-11-05 4.47 4.52 4.44 4.50 51.9M
2024-11-04 4.46 4.50 4.43 4.47 44.1M
2024-11-01 4.44 4.50 4.42 4.46 30.4M
2024-10-31 4.46 4.52 4.42 4.44 36.7M
2024-10-30 4.51 4.53 4.44 4.46 58.2M
2024-10-29 4.56 4.57 4.50 4.53 62.9M
2024-10-28 4.59 4.62 4.52 4.58 48.3M
2024-10-25 4.66 4.68 4.54 4.61 99.9M
2024-10-24 4.65 4.68 4.56 4.67 72.2M
2024-10-23 4.73 4.76 4.67 4.67 47.0M
2024-10-22 4.70 4.73 4.62 4.69 57.1M
2024-10-21 4.72 4.74 4.65 4.70 50.5M
2024-10-18 4.72 4.76 4.65 4.72 49.6M
2024-10-17 4.79 4.82 4.67 4.70 52.1M
2024-10-16 4.75 4.80 4.67 4.75 82.7M
2024-10-15 4.76 4.80 4.70 4.72 68.6M
2024-10-14 4.60 4.81 4.59 4.75 126.9M
2024-10-10 4.60 4.75 4.57 4.64 121.6M
2024-10-09 4.58 4.62 4.46 4.55 123.4M
2024-10-08 4.88 4.91 4.50 4.56 187.8M
2024-10-07 4.72 4.93 4.72 4.91 156.2M
2024-10-04 4.62 4.66 4.58 4.66 47.1M
2024-10-03 4.71 4.71 4.59 4.61 63.2M
2024-10-02 4.47 4.70 4.46 4.65 137.7M
2024-09-30 4.44 4.52 4.37 4.46 227.7M
2024-09-27 4.35 4.44 4.26 4.37 315.3M
2024-09-26 4.54 4.56 4.28 4.31 258.5M
2024-09-25 4.60 4.63 4.52 4.54 104.7M
2024-09-24 4.40 4.57 4.40 4.53 69.2M
2024-09-23 4.35 4.43 4.34 4.38 63.9M
2024-09-20 4.37 4.39 4.33 4.34 66.8M
2024-09-19 4.36 4.37 4.31 4.35 62.9M
2024-09-17 4.32 4.36 4.31 4.32 19.5M
2024-09-16 4.38 4.38 4.31 4.32 6.2M
2024-09-13 4.26 4.36 4.26 4.34 45.5M
2024-09-12 4.28 4.31 4.22 4.28 31.0M
2024-09-11 4.32 4.35 4.20 4.27 50.3M
2024-09-10 4.34 4.36 4.18 4.36 68.2M
2024-09-09 4.47 4.47 4.24 4.33 69.3M
2024-09-05 4.51 4.51 4.44 4.48 23.0M
2024-09-04 4.53 4.53 4.44 4.47 29.1M
2024-09-03 4.53 4.64 4.51 4.54 40.2M
2024-09-02 4.74 4.77 4.70 4.75 29.7M
2024-08-30 4.73 4.78 4.64 4.75 58.9M
2024-08-29 4.70 4.75 4.66 4.75 49.2M
2024-08-28 4.77 4.78 4.64 4.70 40.8M
2024-08-27 4.73 4.83 4.73 4.76 65.6M
2024-08-26 4.74 4.82 4.71 4.73 53.3M
2024-08-23 4.72 4.75 4.70 4.70 21.9M
2024-08-22 4.65 4.75 4.65 4.73 36.3M
2024-08-21 4.59 4.70 4.58 4.65 62.1M
2024-08-20 4.57 4.62 4.51 4.57 30.2M
2024-08-19 4.47 4.59 4.44 4.57 38.1M
2024-08-16 4.45 4.53 4.45 4.47 32.5M
2024-08-15 4.36 4.47 4.33 4.46 46.6M
2024-08-14 4.30 4.37 4.27 4.35 44.6M
2024-08-13 4.20 4.30 4.19 4.28 58.0M
2024-08-12 4.23 4.23 4.08 4.20 110.3M
2024-08-09 4.43 4.45 4.21 4.23 113.6M
2024-08-08 4.39 4.41 4.36 4.40 41.8M
2024-08-07 4.44 4.44 4.38 4.40 89.7M
2024-08-06 4.52 4.55 4.39 4.40 84.6M
2024-08-05 4.59 4.63 4.46 4.50 53.6M
2024-08-02 4.58 4.66 4.57 4.62 26.8M
2024-08-01 4.58 4.69 4.58 4.62 51.7M
2024-07-31 4.60 4.64 4.52 4.59 44.4M
2024-07-30 4.61 4.67 4.55 4.60 35.3M
2024-07-29 4.58 4.65 4.54 4.63 34.3M
2024-07-26 4.67 4.67 4.42 4.59 106.6M
2024-07-25 4.78 4.83 4.63 4.67 51.5M
2024-07-24 4.85 4.92 4.77 4.80 43.8M
2024-07-23 4.85 4.92 4.83 4.86 40.2M
2024-07-22 4.76 4.85 4.67 4.85 57.0M
2024-07-19 4.70 4.79 4.63 4.78 89.5M
2024-07-18 4.65 4.81 4.63 4.74 88.0M
2024-07-17 4.99 5.00 4.60 4.65 122.7M
2024-07-16 4.94 5.00 4.88 4.97 72.2M
2024-07-15 4.93 4.98 4.86 4.92 44.7M
2024-07-12 4.86 4.96 4.86 4.95 44.0M
2024-07-11 4.81 4.91 4.74 4.87 67.1M
2024-07-10 4.86 4.86 4.73 4.78 66.1M
2024-07-09 4.78 4.87 4.76 4.86 48.2M
2024-07-08 4.75 4.81 4.64 4.81 60.3M
2024-07-05 4.74 4.81 4.67 4.72 57.9M
2024-07-04 4.69 4.80 4.68 4.74 54.8M
2024-07-03 4.70 4.75 4.62 4.69 77.7M
2024-07-02 4.67 4.79 4.63 4.69 92.7M
2024-06-28 4.64 4.83 4.61 4.63 129.5M
2024-06-27 4.53 4.67 4.51 4.65 105.5M
2024-06-26 4.49 4.53 4.48 4.52 45.1M
2024-06-25 4.41 4.50 4.39 4.49 52.2M
2024-06-24 4.43 4.46 4.37 4.41 35.0M
2024-06-21 4.48 4.48 4.42 4.44 45.1M
2024-06-20 4.36 4.50 4.35 4.48 98.1M
2024-06-19 4.27 4.37 4.26 4.36 55.9M
2024-06-18 4.25 4.30 4.22 4.28 28.3M
2024-06-17 4.30 4.35 4.19 4.25 55.5M
2024-06-14 4.35 4.37 4.29 4.30 34.3M
2024-06-13 4.31 4.37 4.30 4.35 18.3M
2024-06-12 4.30 4.33 4.24 4.31 29.4M
2024-06-11 4.40 4.45 4.27 4.30 45.9M
2024-06-07 4.34 4.47 4.32 4.39 56.3M
2024-06-06 4.31 4.34 4.29 4.32 52.9M
2024-06-05 4.39 4.44 4.30 4.30 84.3M
2024-06-04 4.48 4.49 4.42 4.48 79.0M
2024-06-03 4.48 4.56 4.46 4.48 171.5M
2024-05-31 4.41 4.51 4.41 4.48 96.9M
2024-05-30 4.44 4.49 4.40 4.40 42.4M
2024-05-29 4.48 4.49 4.44 4.45 28.2M
2024-05-28 4.47 4.49 4.46 4.46 52.9M
2024-05-27 4.45 4.50 4.45 4.47 62.0M
2024-05-24 4.43 4.46 4.41 4.44 29.1M
2024-05-23 4.43 4.46 4.41 4.44 40.8M
2024-05-22 4.32 4.46 4.32 4.44 63.5M
2024-05-21 4.34 4.36 4.29 4.32 92.9M
2024-05-20 4.46 4.46 4.32 4.34 129.9M
2024-05-17 4.43 4.47 4.41 4.46 46.3M
2024-05-16 4.43 4.48 4.40 4.41 61.9M
2024-05-14 4.44 4.48 4.43 4.43 41.9M
2024-05-13 4.47 4.49 4.43 4.44 55.6M
2024-05-10 4.35 4.55 4.35 4.47 131.7M
2024-05-09 4.34 4.39 4.31 4.32 70.5M
2024-05-08 4.26 4.34 4.25 4.33 66.5M
2024-05-07 4.26 4.30 4.24 4.26 71.7M
2024-05-06 4.21 4.27 4.16 4.25 166.3M
2024-05-03 4.26 4.28 4.18 4.20 49.3M
2024-05-02 4.30 4.32 4.24 4.26 20.9M
2024-04-30 4.30 4.35 4.27 4.32 57.1M
2024-04-29 4.42 4.43 4.27 4.31 110.1M
2024-04-26 4.44 4.46 4.40 4.40 68.4M
2024-04-25 4.42 4.45 4.39 4.44 24.8M
2024-04-24 4.38 4.42 4.34 4.42 48.0M
2024-04-23 4.45 4.46 4.33 4.39 62.1M
2024-04-22 4.44 4.50 4.44 4.45 39.3M
2024-04-19 4.44 4.49 4.39 4.44 35.3M
2024-04-18 4.51 4.55 4.43 4.45 49.3M
2024-04-17 4.33 4.56 4.33 4.52 186.6M
2024-04-16 4.31 4.41 4.30 4.36 162.6M
2024-04-15 4.23 4.36 4.22 4.34 92.9M
2024-04-12 4.25 4.30 4.24 4.25 52.6M
2024-04-11 4.22 4.30 4.21 4.28 53.2M
2024-04-10 4.19 4.26 4.18 4.24 78.5M
2024-04-09 4.18 4.21 4.17 4.18 38.1M
2024-04-08 4.11 4.19 4.10 4.18 38.7M
2024-04-05 4.16 4.16 4.09 4.10 10.6M
2024-04-03 4.14 4.19 4.12 4.16 47.5M
2024-04-02 4.21 4.21 4.12 4.13 82.8M
2024-03-28 4.09 4.20 4.09 4.19 77.3M
2024-03-27 4.10 4.11 4.02 4.09 60.9M
2024-03-26 4.11 4.12 4.09 4.10 41.7M
2024-03-25 4.05 4.12 4.02 4.09 59.7M
2024-03-22 4.06 4.10 3.99 4.06 100.8M
2024-03-21 4.00 4.10 4.00 4.07 111.9M
2024-03-20 3.94 4.05 3.94 4.00 184.4M
2024-03-19 3.92 3.95 3.88 3.94 101.1M
2024-03-18 3.87 3.95 3.87 3.91 67.9M
2024-03-15 3.95 3.96 3.86 3.89 91.5M
2024-03-14 3.95 3.97 3.92 3.95 69.5M
2024-03-13 3.93 3.97 3.88 3.95 88.7M
2024-03-12 4.05 4.05 3.90 3.93 211.3M
2024-03-11 4.07 4.13 4.02 4.03 69.8M
2024-03-08 4.07 4.10 3.99 4.06 137.6M
2024-03-07 4.07 4.10 4.05 4.06 68.5M
2024-03-06 4.07 4.11 4.02 4.07 86.1M
2024-03-05 4.15 4.19 4.06 4.07 77.1M
2024-03-04 4.15 4.23 4.13 4.15 112.2M
2024-03-01 4.14 4.18 4.09 4.15 89.0M
2024-02-29 4.27 4.30 4.13 4.17 137.2M
2024-02-28 4.30 4.31 4.21 4.28 75.0M
2024-02-27 4.27 4.31 4.20 4.30 73.1M
2024-02-26 4.31 4.31 4.24 4.27 71.6M
2024-02-23 4.38 4.40 4.27 4.30 87.2M
2024-02-22 4.25 4.41 4.23 4.39 148.6M
2024-02-21 4.21 4.32 4.20 4.23 85.1M
2024-02-20 4.15 4.25 4.13 4.21 114.0M
2024-02-19 4.02 4.16 3.99 4.15 153.3M
2024-02-16 4.00 4.04 3.96 3.99 44.6M
2024-02-15 4.05 4.05 4.00 4.00 12.0M
2024-02-14 4.07 4.07 4.02 4.05 11.9M
2024-02-09 4.14 4.14 4.07 4.09 17.5M
2024-02-08 4.08 4.17 4.07 4.12 99.3M
2024-02-07 4.03 4.13 4.03 4.08 92.4M
2024-02-06 4.01 4.09 4.00 4.06 82.6M
2024-02-05 4.01 4.04 3.96 4.03 76.7M
2024-02-02 3.99 4.04 3.97 3.99 64.4M
2024-02-01 4.01 4.03 3.95 3.99 53.3M
2024-01-31 4.00 4.04 3.94 4.02 60.6M
2024-01-30 4.00 4.04 3.97 4.01 49.5M
2024-01-29 4.00 4.06 3.99 4.01 99.9M
2024-01-26 4.00 4.06 3.98 4.00 92.2M
2024-01-25 3.87 4.06 3.86 4.00 112.7M
2024-01-24 3.72 3.93 3.70 3.87 50.8M
2024-01-23 3.74 3.78 3.68 3.72 58.4M
2024-01-22 3.82 3.85 3.69 3.73 48.6M
2024-01-19 3.81 3.87 3.79 3.82 31.4M
2024-01-18 3.80 3.82 3.75 3.81 33.1M
2024-01-17 3.91 3.91 3.77 3.81 61.0M
2024-01-16 3.87 3.93 3.85 3.89 52.9M
2024-01-15 3.81 3.90 3.80 3.86 73.6M
2024-01-12 3.77 3.81 3.77 3.81 46.5M
2024-01-11 3.78 3.79 3.74 3.77 37.7M
2024-01-10 3.80 3.81 3.73 3.78 48.3M
2024-01-09 3.81 3.84 3.78 3.81 42.6M
2024-01-08 3.76 3.83 3.70 3.80 95.3M
2024-01-05 3.70 3.78 3.67 3.76 63.4M
2024-01-04 3.73 3.75 3.66 3.70 68.7M
2024-01-03 3.70 3.77 3.70 3.74 35.1M
2024-01-02 3.74 3.79 3.70 3.70 63.0M