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
2022-12-30 4.21 4.23 4.16 4.19 59.3M
2022-12-29 4.22 4.24 4.16 4.20 73.5M
2022-12-28 4.24 4.30 4.19 4.23 81.1M
2022-12-27 4.22 4.26 4.20 4.24 72.8M
2022-12-26 4.22 4.30 4.19 4.21 71.1M
2022-12-23 4.11 4.25 4.11 4.23 108.0M
2022-12-22 4.15 4.23 4.10 4.13 109.0M
2022-12-21 4.17 4.20 4.11 4.14 80.3M
2022-12-20 4.18 4.23 4.14 4.17 75.5M
2022-12-19 4.32 4.34 4.13 4.17 141.3M
2022-12-16 4.31 4.36 4.31 4.32 90.5M
2022-12-15 4.37 4.39 4.33 4.34 104.4M
2022-12-14 4.43 4.48 4.34 4.35 120.9M
2022-12-13 4.47 4.49 4.38 4.43 94.9M
2022-12-12 4.38 4.60 4.37 4.47 254.0M
2022-12-09 4.35 4.48 4.33 4.40 277.7M
2022-12-08 4.38 4.39 4.32 4.36 172.7M
2022-12-07 4.49 4.50 4.33 4.39 267.6M
2022-12-06 4.51 4.57 4.45 4.50 261.0M
2022-12-05 4.41 4.66 4.38 4.59 544.7M
2022-12-02 4.35 4.42 4.30 4.34 177.5M
2022-12-01 4.31 4.66 4.28 4.38 412.8M
2022-11-30 4.18 4.39 4.17 4.34 351.7M
2022-11-29 4.20 4.24 4.15 4.18 131.2M
2022-11-28 4.12 4.25 4.10 4.20 197.6M
2022-11-25 4.01 4.26 4.00 4.19 425.7M
2022-11-24 4.02 4.06 3.99 4.02 71.4M
2022-11-23 4.00 4.08 3.97 4.03 146.3M
2022-11-22 3.90 4.15 3.89 4.03 295.2M
2022-11-21 3.90 3.91 3.89 3.89 36.2M
2022-11-18 3.92 3.94 3.90 3.92 76.0M
2022-11-17 3.90 3.91 3.88 3.91 34.8M
2022-11-16 3.89 3.92 3.88 3.90 50.9M
2022-11-15 3.92 3.94 3.87 3.90 104.8M
2022-11-14 3.99 3.99 3.92 3.92 71.7M
2022-11-11 4.00 4.00 3.97 3.98 53.3M
2022-11-10 3.94 3.97 3.93 3.96 44.4M
2022-11-09 3.94 3.96 3.93 3.94 31.6M
2022-11-08 3.95 3.96 3.93 3.94 44.8M
2022-11-07 3.95 3.96 3.94 3.95 55.6M
2022-11-04 3.93 3.97 3.92 3.97 78.0M
2022-11-03 3.99 4.00 3.93 3.95 92.2M
2022-11-02 3.96 4.15 3.92 4.03 170.3M
2022-11-01 3.93 3.98 3.92 3.96 65.1M
2022-10-31 3.90 3.95 3.89 3.93 65.1M
2022-10-28 3.94 3.96 3.90 3.91 53.0M
2022-10-27 3.87 3.97 3.86 3.95 118.8M
2022-10-26 3.88 3.88 3.86 3.87 48.0M
2022-10-25 3.85 3.89 3.84 3.87 56.1M
2022-10-24 3.89 3.91 3.85 3.85 73.2M
2022-10-21 3.89 3.92 3.87 3.89 59.5M
2022-10-20 3.91 3.94 3.89 3.92 56.2M
2022-10-19 3.92 3.93 3.88 3.92 53.9M
2022-10-18 3.93 3.94 3.89 3.91 60.0M
2022-10-17 3.92 3.95 3.90 3.94 70.2M
2022-10-14 3.96 3.97 3.90 3.92 108.0M
2022-10-13 3.93 3.98 3.89 3.96 111.2M
2022-10-12 3.88 3.95 3.87 3.94 132.9M
2022-10-11 3.89 3.89 3.86 3.88 53.0M
2022-10-10 3.83 3.91 3.82 3.88 142.2M
2022-09-30 3.81 3.85 3.79 3.83 40.4M
2022-09-29 3.83 3.86 3.79 3.81 65.4M
2022-09-28 3.85 3.88 3.82 3.83 77.5M
2022-09-27 3.80 3.86 3.80 3.85 63.2M
2022-09-26 3.86 3.87 3.79 3.82 100.5M
2022-09-23 3.75 3.89 3.75 3.86 237.7M
2022-09-22 3.73 3.76 3.72 3.76 32.7M
2022-09-21 3.74 3.76 3.71 3.74 43.7M
2022-09-20 3.75 3.76 3.72 3.73 22.2M
2022-09-19 3.73 3.78 3.72 3.74 43.3M
2022-09-16 3.79 3.79 3.74 3.75 66.4M
2022-09-15 3.79 3.82 3.77 3.78 54.6M
2022-09-14 3.79 3.81 3.75 3.81 81.5M
2022-09-13 3.80 3.84 3.77 3.81 93.1M
2022-09-09 3.75 3.80 3.73 3.80 108.2M
2022-09-08 3.72 3.76 3.70 3.75 114.2M
2022-09-07 3.81 3.83 3.79 3.82 55.9M
2022-09-06 3.81 3.83 3.80 3.81 57.5M
2022-09-05 3.79 3.82 3.77 3.82 64.7M
2022-09-02 3.77 3.79 3.75 3.79 43.9M
2022-09-01 3.76 3.78 3.74 3.76 54.7M
2022-08-31 3.74 3.77 3.73 3.75 50.3M
2022-08-30 3.73 3.75 3.73 3.74 23.4M
2022-08-29 3.73 3.74 3.72 3.74 28.4M
2022-08-26 3.76 3.76 3.73 3.74 31.7M
2022-08-25 3.76 3.77 3.72 3.76 54.5M
2022-08-24 3.80 3.80 3.74 3.74 67.7M
2022-08-23 3.82 3.82 3.79 3.80 45.7M
2022-08-22 3.78 3.83 3.77 3.83 106.7M
2022-08-19 3.76 3.80 3.75 3.80 94.9M
2022-08-18 3.76 3.78 3.74 3.77 71.2M
2022-08-17 3.74 3.77 3.73 3.77 126.3M
2022-08-16 3.76 3.76 3.74 3.75 38.4M
2022-08-15 3.75 3.76 3.74 3.76 50.3M
2022-08-12 3.76 3.76 3.74 3.75 63.1M
2022-08-11 3.73 3.75 3.72 3.74 55.3M
2022-08-10 3.72 3.75 3.71 3.72 39.7M
2022-08-09 3.69 3.74 3.69 3.73 58.1M
2022-08-08 3.69 3.70 3.68 3.70 23.4M
2022-08-05 3.69 3.70 3.67 3.70 31.8M
2022-08-04 3.68 3.69 3.67 3.68 25.8M
2022-08-03 3.68 3.70 3.67 3.68 30.1M
2022-08-02 3.70 3.71 3.65 3.70 96.2M
2022-08-01 3.71 3.73 3.70 3.71 32.0M
2022-07-29 3.73 3.74 3.71 3.71 36.6M
2022-07-28 3.73 3.74 3.72 3.73 33.5M
2022-07-27 3.74 3.75 3.73 3.73 23.6M
2022-07-26 3.73 3.75 3.71 3.74 50.0M
2022-07-25 3.74 3.74 3.71 3.72 30.6M
2022-07-22 3.73 3.74 3.72 3.74 28.0M
2022-07-21 3.74 3.75 3.72 3.74 43.3M
2022-07-20 3.74 3.75 3.73 3.73 31.7M
2022-07-19 3.73 3.74 3.72 3.74 28.2M
2022-07-18 3.71 3.74 3.71 3.74 34.1M
2022-07-15 3.73 3.74 3.71 3.71 53.7M
2022-07-14 3.75 3.75 3.72 3.72 35.8M
2022-07-13 3.74 3.75 3.72 3.75 40.8M
2022-07-12 3.72 3.76 3.72 3.74 79.1M
2022-07-11 3.71 3.74 3.69 3.72 69.5M
2022-07-08 3.71 3.72 3.70 3.71 34.4M
2022-07-07 3.70 3.72 3.69 3.70 43.1M
2022-07-06 3.71 3.72 3.69 3.70 51.9M
2022-07-05 3.73 3.73 3.71 3.71 47.4M
2022-07-04 3.72 3.73 3.71 3.73 35.3M
2022-07-01 3.72 3.73 3.72 3.72 36.0M
2022-06-30 3.73 3.74 3.72 3.73 63.5M
2022-06-29 3.75 3.75 3.72 3.74 54.5M
2022-06-28 3.74 3.75 3.73 3.75 34.8M
2022-06-27 3.75 3.75 3.73 3.74 40.7M
2022-06-24 3.74 3.75 3.73 3.74 36.9M
2022-06-23 3.73 3.75 3.72 3.74 40.5M
2022-06-22 3.76 3.76 3.73 3.73 41.9M
2022-06-21 3.75 3.76 3.74 3.75 44.9M
2022-06-20 3.75 3.77 3.74 3.75 55.4M
2022-06-17 3.76 3.77 3.74 3.75 51.7M
2022-06-16 3.80 3.81 3.77 3.77 75.1M
2022-06-15 3.75 3.83 3.74 3.82 152.9M
2022-06-14 3.74 3.75 3.72 3.75 54.1M
2022-06-13 3.76 3.77 3.74 3.75 49.3M
2022-06-10 3.74 3.78 3.73 3.78 79.5M
2022-06-09 3.74 3.76 3.73 3.75 58.6M
2022-06-08 3.76 3.78 3.73 3.74 122.8M
2022-06-07 3.91 3.92 3.89 3.91 63.8M
2022-06-06 3.91 3.91 3.89 3.91 81.1M
2022-06-02 3.89 3.92 3.87 3.91 54.7M
2022-06-01 3.88 3.90 3.87 3.89 68.1M
2022-05-31 3.85 3.88 3.85 3.87 51.2M
2022-05-30 3.87 3.87 3.85 3.86 33.5M
2022-05-27 3.88 3.88 3.85 3.86 38.2M
2022-05-26 3.86 3.88 3.85 3.87 41.1M
2022-05-25 3.84 3.87 3.84 3.86 41.9M
2022-05-24 3.88 3.88 3.84 3.84 78.0M
2022-05-23 3.86 3.89 3.85 3.88 76.0M
2022-05-20 3.85 3.87 3.84 3.86 77.0M
2022-05-19 3.84 3.85 3.83 3.85 42.8M
2022-05-18 3.86 3.86 3.84 3.86 39.8M
2022-05-17 3.85 3.86 3.84 3.85 28.0M
2022-05-16 3.86 3.86 3.84 3.85 37.4M
2022-05-13 3.84 3.86 3.84 3.85 42.7M
2022-05-12 3.84 3.86 3.83 3.84 51.1M
2022-05-11 3.85 3.89 3.84 3.84 80.5M
2022-05-10 3.83 3.86 3.82 3.86 40.2M
2022-05-09 3.83 3.86 3.83 3.85 37.1M
2022-05-06 3.83 3.85 3.82 3.84 63.6M
2022-05-05 3.88 3.88 3.86 3.87 80.9M
2022-04-29 3.86 3.90 3.85 3.89 74.7M
2022-04-28 3.86 3.87 3.83 3.85 66.2M
2022-04-27 3.84 3.88 3.82 3.87 77.6M
2022-04-26 3.90 3.92 3.85 3.86 63.3M
2022-04-25 3.93 3.99 3.87 3.90 101.2M
2022-04-22 3.91 3.99 3.90 3.96 70.8M
2022-04-21 3.98 3.98 3.91 3.92 72.0M
2022-04-20 3.99 4.00 3.97 3.97 42.9M
2022-04-19 3.98 3.99 3.96 3.99 35.4M
2022-04-18 4.00 4.01 3.96 3.97 65.0M
2022-04-15 4.01 4.03 3.99 4.01 53.3M
2022-04-14 4.02 4.04 4.01 4.02 53.4M
2022-04-13 3.99 4.05 3.97 4.02 78.4M
2022-04-12 3.96 4.00 3.95 4.00 45.3M
2022-04-11 4.01 4.01 3.95 3.97 70.1M
2022-04-08 4.00 4.02 3.98 4.01 52.4M
2022-04-07 4.02 4.05 4.00 4.00 45.7M
2022-04-06 4.01 4.04 4.00 4.03 46.0M
2022-04-01 3.99 4.02 3.97 4.01 41.6M
2022-03-31 4.01 4.03 4.00 4.00 44.1M
2022-03-30 4.00 4.03 4.00 4.02 47.3M
2022-03-29 4.01 4.03 3.99 4.00 44.1M
2022-03-28 4.00 4.03 3.96 4.01 62.5M
2022-03-25 4.06 4.07 4.02 4.03 71.8M
2022-03-24 4.04 4.12 4.03 4.08 122.3M
2022-03-23 4.05 4.07 4.04 4.05 63.8M
2022-03-22 4.02 4.06 4.01 4.05 66.3M
2022-03-21 4.03 4.04 4.01 4.03 65.3M
2022-03-18 4.06 4.07 4.01 4.05 116.1M
2022-03-17 3.95 4.04 3.94 4.04 133.8M
2022-03-16 3.91 3.95 3.84 3.94 92.9M
2022-03-15 3.94 3.95 3.87 3.90 121.1M
2022-03-14 3.93 3.98 3.92 3.97 88.7M
2022-03-11 3.95 3.97 3.90 3.96 73.2M
2022-03-10 3.97 3.99 3.93 3.99 98.7M
2022-03-09 4.01 4.02 3.82 3.95 151.0M
2022-03-08 4.07 4.09 4.00 4.01 120.0M
2022-03-07 4.11 4.11 4.06 4.07 126.2M
2022-03-04 4.13 4.13 4.10 4.12 105.8M
2022-03-03 4.12 4.15 4.12 4.14 93.4M
2022-03-02 4.12 4.13 4.11 4.13 72.9M
2022-03-01 4.12 4.13 4.11 4.13 59.5M
2022-02-28 4.14 4.14 4.10 4.12 101.5M
2022-02-25 4.13 4.16 4.13 4.14 91.7M
2022-02-24 4.17 4.17 4.12 4.13 188.5M
2022-02-23 4.16 4.18 4.15 4.18 113.6M
2022-02-22 4.16 4.18 4.14 4.16 197.6M
2022-02-21 4.20 4.22 4.14 4.19 477.6M
2022-02-18 4.22 4.26 4.22 4.26 50.1M
2022-02-17 4.24 4.25 4.22 4.22 39.4M
2022-02-16 4.25 4.26 4.23 4.25 53.4M
2022-02-15 4.25 4.26 4.23 4.24 42.0M
2022-02-14 4.30 4.31 4.24 4.26 96.6M
2022-02-11 4.31 4.35 4.30 4.31 88.6M
2022-02-10 4.37 4.38 4.30 4.32 178.2M
2022-02-09 4.28 4.47 4.27 4.41 365.7M
2022-02-08 4.21 4.33 4.20 4.29 155.0M
2022-02-07 4.18 4.22 4.17 4.21 47.5M
2022-01-28 4.16 4.18 4.15 4.16 43.1M
2022-01-27 4.22 4.22 4.15 4.15 62.5M
2022-01-26 4.20 4.23 4.20 4.21 40.4M
2022-01-25 4.27 4.28 4.19 4.20 87.7M
2022-01-24 4.27 4.29 4.25 4.28 57.1M
2022-01-21 4.28 4.28 4.26 4.27 45.8M
2022-01-20 4.28 4.30 4.27 4.28 60.2M
2022-01-19 4.28 4.28 4.26 4.26 46.8M
2022-01-18 4.27 4.31 4.26 4.29 66.9M
2022-01-17 4.26 4.28 4.25 4.27 49.4M
2022-01-14 4.30 4.31 4.26 4.26 91.7M
2022-01-13 4.32 4.34 4.30 4.30 71.8M
2022-01-12 4.31 4.32 4.30 4.31 38.1M
2022-01-11 4.32 4.33 4.30 4.31 70.2M
2022-01-10 4.29 4.34 4.29 4.32 97.2M
2022-01-07 4.29 4.33 4.29 4.29 73.8M
2022-01-06 4.30 4.32 4.28 4.30 76.0M
2022-01-05 4.36 4.36 4.30 4.30 145.2M
2022-01-04 4.32 4.40 4.32 4.38 123.3M