中国电信

601728
🏛️ 中国 →
6.66
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
2021-12-31 4.32 4.34 4.31 4.33 48.7M
2021-12-30 4.31 4.34 4.30 4.31 45.5M
2021-12-29 4.32 4.32 4.30 4.31 35.8M
2021-12-28 4.32 4.33 4.30 4.32 45.2M
2021-12-27 4.31 4.34 4.30 4.32 61.4M
2021-12-24 4.35 4.36 4.31 4.31 87.0M
2021-12-23 4.36 4.38 4.35 4.35 67.9M
2021-12-22 4.43 4.44 4.36 4.36 101.5M
2021-12-21 4.41 4.45 4.39 4.43 126.3M
2021-12-20 4.35 4.47 4.34 4.42 222.1M
2021-12-17 4.35 4.36 4.34 4.35 53.1M
2021-12-16 4.35 4.37 4.33 4.36 65.3M
2021-12-15 4.33 4.37 4.32 4.35 76.7M
2021-12-14 4.39 4.40 4.34 4.34 99.2M
2021-12-13 4.42 4.44 4.40 4.40 120.5M
2021-12-10 4.38 4.47 4.37 4.44 220.8M
2021-12-09 4.34 4.42 4.33 4.42 179.0M
2021-12-08 4.33 4.35 4.32 4.34 87.4M
2021-12-07 4.32 4.35 4.31 4.33 85.5M
2021-12-06 4.31 4.37 4.30 4.33 131.9M
2021-12-03 4.28 4.36 4.27 4.32 125.6M
2021-12-02 4.28 4.29 4.27 4.28 52.1M
2021-12-01 4.27 4.30 4.26 4.29 57.2M
2021-11-30 4.28 4.30 4.27 4.28 61.4M
2021-11-29 4.27 4.31 4.24 4.28 71.2M
2021-11-26 4.28 4.29 4.27 4.28 51.0M
2021-11-25 4.28 4.30 4.28 4.28 42.9M
2021-11-24 4.29 4.32 4.26 4.29 74.8M
2021-11-23 4.32 4.35 4.29 4.30 124.4M
2021-11-22 4.19 4.40 4.18 4.40 232.7M
2021-11-19 4.18 4.20 4.17 4.19 57.6M
2021-11-18 4.21 4.22 4.18 4.18 63.0M
2021-11-17 4.21 4.22 4.20 4.21 39.9M
2021-11-16 4.22 4.23 4.20 4.21 55.6M
2021-11-15 4.22 4.25 4.21 4.22 69.2M
2021-11-12 4.21 4.22 4.20 4.21 56.7M
2021-11-11 4.20 4.23 4.20 4.21 63.3M
2021-11-10 4.22 4.23 4.19 4.21 53.2M
2021-11-09 4.20 4.24 4.19 4.22 54.1M
2021-11-08 4.22 4.24 4.20 4.21 57.2M
2021-11-05 4.19 4.27 4.17 4.24 117.2M
2021-11-04 4.21 4.22 4.18 4.19 60.3M
2021-11-03 4.21 4.22 4.19 4.21 56.8M
2021-11-02 4.31 4.33 4.22 4.22 103.4M
2021-11-01 4.35 4.36 4.31 4.33 86.8M
2021-10-29 4.35 4.39 4.31 4.39 166.8M
2021-10-28 4.23 4.41 4.18 4.41 211.2M
2021-10-27 4.18 4.23 4.14 4.23 127.2M
2021-10-26 4.20 4.22 4.16 4.20 106.3M
2021-10-25 4.14 4.22 4.14 4.22 140.7M
2021-10-22 4.16 4.16 4.13 4.14 103.0M
2021-10-21 4.19 4.19 4.16 4.17 88.3M
2021-10-20 4.20 4.21 4.18 4.19 80.5M
2021-10-19 4.22 4.23 4.19 4.20 93.6M
2021-10-18 4.26 4.26 4.21 4.22 115.1M
2021-10-15 4.26 4.28 4.25 4.26 78.3M
2021-10-14 4.27 4.27 4.25 4.26 67.5M
2021-10-13 4.27 4.28 4.25 4.27 85.8M
2021-10-12 4.32 4.33 4.25 4.28 126.3M
2021-10-11 4.33 4.35 4.31 4.33 106.0M
2021-10-08 4.30 4.35 4.27 4.34 140.4M
2021-09-30 4.26 4.30 4.25 4.29 97.7M
2021-09-29 4.29 4.31 4.25 4.26 145.8M
2021-09-28 4.29 4.38 4.25 4.34 158.0M
2021-09-27 4.44 4.44 4.30 4.31 285.7M
2021-09-24 4.54 4.55 4.43 4.44 354.5M
2021-09-23 4.59 4.60 4.54 4.55 335.0M
2021-09-22 4.54 4.73 4.53 4.63 543.5M
2021-09-17 4.53 4.54 4.53 4.53 539.1M
2021-09-16 4.53 4.54 4.53 4.53 436.8M
2021-09-15 4.53 4.54 4.53 4.53 339.1M
2021-09-14 4.54 4.54 4.53 4.53 408.3M
2021-09-13 4.53 4.54 4.53 4.54 343.3M
2021-09-10 4.54 4.55 4.53 4.53 402.2M
2021-09-09 4.54 4.55 4.53 4.54 419.5M
2021-09-08 4.54 4.55 4.53 4.54 457.9M
2021-09-07 4.54 4.55 4.53 4.54 498.0M
2021-09-06 4.54 4.58 4.53 4.55 596.0M
2021-09-03 4.55 4.55 4.53 4.54 560.9M
2021-09-02 4.56 4.57 4.54 4.56 598.9M
2021-09-01 4.55 4.61 4.54 4.58 691.7M
2021-08-31 4.61 4.62 4.55 4.56 742.8M
2021-08-30 4.62 4.67 4.58 4.64 828.3M
2021-08-27 4.66 4.70 4.60 4.61 915.5M
2021-08-26 4.73 4.84 4.62 4.71 1,381.7M
2021-08-25 4.95 5.14 4.77 4.83 2,084.1M
2021-08-24 4.95 4.95 4.95 4.95 406.6M
2021-08-23 5.50 5.50 5.50 5.50 311.0M
2021-08-20 4.79 6.52 4.58 6.11 3,884.7M