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
2023-12-29 5.32 5.42 5.30 5.41 141.7M
2023-12-28 5.35 5.44 5.30 5.35 166.2M
2023-12-27 5.21 5.37 5.20 5.35 208.1M
2023-12-26 5.15 5.27 5.14 5.21 101.2M
2023-12-25 5.19 5.20 5.14 5.15 61.1M
2023-12-22 5.16 5.22 5.14 5.18 99.3M
2023-12-21 5.11 5.18 5.10 5.16 70.3M
2023-12-20 5.18 5.20 5.12 5.13 68.3M
2023-12-19 5.12 5.19 5.11 5.19 81.4M
2023-12-18 5.16 5.17 5.11 5.13 66.5M
2023-12-15 5.17 5.22 5.14 5.16 70.4M
2023-12-14 5.19 5.26 5.17 5.17 65.5M
2023-12-13 5.25 5.26 5.18 5.18 62.1M
2023-12-12 5.17 5.28 5.16 5.25 119.9M
2023-12-11 5.15 5.20 5.08 5.19 106.7M
2023-12-08 5.07 5.18 5.06 5.16 127.8M
2023-12-07 5.10 5.12 5.04 5.06 122.5M
2023-12-06 5.17 5.18 5.08 5.12 84.2M
2023-12-05 5.23 5.26 5.17 5.17 84.6M
2023-12-04 5.28 5.29 5.23 5.24 80.8M
2023-12-01 5.18 5.29 5.14 5.27 175.2M
2023-11-30 5.08 5.23 5.06 5.19 158.3M
2023-11-29 5.07 5.11 5.02 5.08 109.3M
2023-11-28 5.08 5.10 5.06 5.07 73.0M
2023-11-27 5.16 5.17 5.05 5.10 87.9M
2023-11-24 5.18 5.21 5.15 5.16 87.3M
2023-11-23 5.16 5.19 5.12 5.18 96.1M
2023-11-22 5.06 5.25 5.05 5.17 247.1M
2023-11-21 5.06 5.10 5.05 5.06 115.3M
2023-11-20 5.04 5.08 5.00 5.06 115.0M
2023-11-17 5.10 5.10 4.99 5.06 235.8M
2023-11-16 5.24 5.24 5.12 5.13 197.5M
2023-11-15 5.29 5.30 5.23 5.24 111.8M
2023-11-14 5.27 5.30 5.25 5.27 91.5M
2023-11-13 5.25 5.28 5.21 5.28 122.1M
2023-11-10 5.25 5.27 5.20 5.23 99.7M
2023-11-09 5.24 5.27 5.23 5.26 107.0M
2023-11-08 5.24 5.25 5.21 5.24 124.0M
2023-11-07 5.27 5.28 5.22 5.26 145.8M
2023-11-06 5.35 5.37 5.23 5.28 245.1M
2023-11-03 5.32 5.36 5.30 5.34 99.6M
2023-11-02 5.32 5.38 5.32 5.33 88.0M
2023-11-01 5.33 5.34 5.27 5.32 98.5M
2023-10-31 5.28 5.38 5.26 5.33 146.3M
2023-10-30 5.41 5.42 5.20 5.31 210.0M
2023-10-27 5.38 5.45 5.37 5.42 136.5M
2023-10-26 5.36 5.43 5.31 5.42 128.0M
2023-10-25 5.61 5.63 5.35 5.40 267.5M
2023-10-24 5.69 5.71 5.53 5.59 166.7M
2023-10-23 5.74 5.78 5.61 5.68 117.3M
2023-10-20 5.95 5.96 5.71 5.74 167.7M
2023-10-19 6.09 6.14 5.96 5.97 105.6M
2023-10-18 6.07 6.14 6.03 6.12 136.5M
2023-10-17 5.94 6.18 5.93 6.11 193.7M
2023-10-16 5.90 5.98 5.85 5.95 126.1M
2023-10-13 5.85 5.94 5.81 5.90 106.8M
2023-10-12 5.83 5.97 5.79 5.90 167.6M
2023-10-11 5.81 5.87 5.78 5.79 78.6M
2023-10-10 5.85 5.89 5.79 5.83 94.5M
2023-10-09 5.78 5.90 5.72 5.86 172.3M
2023-09-28 5.87 5.88 5.77 5.79 137.9M
2023-09-27 5.82 5.88 5.81 5.86 98.9M
2023-09-26 5.97 5.98 5.80 5.83 154.6M
2023-09-25 6.02 6.03 5.94 5.98 73.0M
2023-09-22 5.98 6.05 5.95 6.04 111.8M
2023-09-21 5.93 6.02 5.91 6.00 96.0M
2023-09-20 6.01 6.06 5.95 5.95 98.2M
2023-09-19 5.99 6.07 5.98 6.03 88.9M
2023-09-18 6.11 6.12 5.98 6.01 154.8M
2023-09-15 6.19 6.26 6.12 6.14 177.8M
2023-09-14 6.00 6.24 5.98 6.20 256.6M
2023-09-13 5.99 6.06 5.94 6.02 192.6M
2023-09-12 5.88 6.02 5.86 6.00 171.1M
2023-09-11 5.92 5.95 5.85 5.91 120.5M
2023-09-08 5.84 5.94 5.77 5.91 139.2M
2023-09-07 5.82 5.92 5.79 5.85 121.6M
2023-09-06 5.78 5.84 5.72 5.83 90.6M
2023-09-05 5.88 5.93 5.78 5.79 121.6M
2023-09-04 5.75 5.93 5.71 5.91 223.1M
2023-09-01 5.77 5.79 5.66 5.72 113.4M
2023-08-31 5.82 5.85 5.68 5.76 154.1M
2023-08-30 6.01 6.07 5.90 5.93 174.1M
2023-08-29 5.90 6.06 5.89 6.01 199.9M
2023-08-28 6.08 6.12 5.87 5.95 215.2M
2023-08-25 5.75 5.88 5.69 5.79 167.5M
2023-08-24 5.96 6.00 5.77 5.80 196.6M
2023-08-23 5.93 6.07 5.92 5.93 200.9M
2023-08-22 5.71 6.00 5.71 5.99 399.8M
2023-08-21 5.62 5.79 5.60 5.68 136.1M
2023-08-18 5.75 5.75 5.62 5.62 133.4M
2023-08-17 5.72 5.77 5.64 5.76 120.5M
2023-08-16 5.93 5.96 5.70 5.77 167.5M
2023-08-15 5.99 6.00 5.87 5.94 171.9M
2023-08-14 5.81 6.09 5.77 6.00 282.8M
2023-08-11 5.84 6.10 5.83 5.85 366.1M
2023-08-10 5.75 5.90 5.74 5.85 163.8M
2023-08-09 5.83 5.84 5.73 5.74 125.5M
2023-08-08 5.77 5.83 5.75 5.80 99.5M
2023-08-07 5.81 5.90 5.76 5.78 163.3M
2023-08-04 5.66 5.99 5.65 5.88 425.0M
2023-08-03 5.64 5.69 5.60 5.64 135.9M
2023-08-02 5.72 5.72 5.65 5.67 106.4M
2023-08-01 5.70 5.77 5.66 5.73 124.2M
2023-07-31 5.84 5.91 5.64 5.68 296.8M
2023-07-28 5.60 5.88 5.58 5.82 226.1M
2023-07-27 5.71 5.72 5.59 5.62 128.3M
2023-07-26 5.82 5.82 5.69 5.71 125.4M
2023-07-25 5.86 5.92 5.77 5.82 134.0M
2023-07-24 5.73 5.87 5.69 5.79 115.7M
2023-07-21 5.75 5.78 5.70 5.75 112.3M
2023-07-20 5.83 5.87 5.73 5.75 114.8M
2023-07-19 5.76 5.85 5.74 5.84 117.5M
2023-07-18 5.82 5.88 5.77 5.78 124.2M
2023-07-17 5.85 5.99 5.80 5.86 227.1M
2023-07-14 5.55 6.02 5.52 5.91 481.8M
2023-07-13 5.52 5.59 5.48 5.57 226.5M
2023-07-12 5.70 5.71 5.46 5.47 288.4M
2023-07-11 5.73 5.74 5.65 5.70 160.5M
2023-07-10 5.75 5.79 5.70 5.73 74.5M
2023-07-07 5.76 5.81 5.68 5.73 96.8M
2023-07-06 5.78 5.83 5.75 5.79 94.3M
2023-07-05 5.83 5.88 5.76 5.79 128.2M
2023-07-04 5.72 5.83 5.71 5.80 174.8M
2023-07-03 5.64 5.77 5.58 5.74 255.8M
2023-06-30 5.66 5.72 5.60 5.63 186.6M
2023-06-29 5.60 5.70 5.60 5.67 150.9M
2023-06-28 5.71 5.73 5.57 5.62 192.3M
2023-06-27 5.66 5.84 5.61 5.74 245.9M
2023-06-26 5.58 5.78 5.53 5.65 210.3M
2023-06-21 6.01 6.01 5.65 5.67 395.1M
2023-06-20 6.06 6.18 6.00 6.06 228.0M
2023-06-19 5.97 6.12 5.84 6.09 354.8M
2023-06-16 5.98 6.00 5.92 5.96 236.2M
2023-06-15 6.05 6.11 5.92 5.99 222.9M
2023-06-14 6.17 6.18 6.02 6.05 209.8M
2023-06-13 6.25 6.28 6.08 6.18 223.8M
2023-06-12 6.33 6.38 6.25 6.28 287.7M
2023-06-09 6.09 6.49 6.04 6.49 254.0M
2023-06-08 6.10 6.18 5.93 6.17 163.1M
2023-06-07 6.09 6.16 6.04 6.12 101.9M
2023-06-06 6.18 6.24 6.08 6.10 151.2M
2023-06-05 6.15 6.25 6.13 6.15 174.9M
2023-06-02 6.19 6.26 6.11 6.18 171.8M
2023-06-01 6.05 6.23 6.01 6.18 240.0M
2023-05-31 5.97 6.14 5.93 6.09 223.5M
2023-05-30 5.79 6.01 5.75 6.00 296.2M
2023-05-29 5.78 5.86 5.74 5.81 201.4M
2023-05-26 5.66 5.79 5.58 5.75 258.1M
2023-05-25 5.67 5.71 5.51 5.67 214.3M
2023-05-24 5.67 5.74 5.63 5.64 174.7M
2023-05-23 5.88 5.92 5.69 5.70 242.1M
2023-05-22 5.82 5.96 5.79 5.89 174.5M
2023-05-19 5.84 5.95 5.75 5.84 219.9M
2023-05-18 5.87 5.98 5.83 5.90 282.9M
2023-05-17 6.05 6.05 5.74 5.85 534.4M
2023-05-16 6.20 6.30 6.06 6.11 221.3M
2023-05-15 6.36 6.38 6.02 6.24 410.6M
2023-05-12 6.55 6.69 6.38 6.39 234.1M
2023-05-11 6.72 6.72 6.50 6.55 260.3M
2023-05-10 6.65 6.92 6.55 6.75 287.9M
2023-05-09 6.85 6.96 6.62 6.65 332.8M
2023-05-08 6.58 7.01 6.53 6.89 467.1M
2023-05-05 6.65 6.82 6.49 6.61 289.9M
2023-05-04 6.61 6.72 6.49 6.65 260.8M
2023-04-28 6.54 6.71 6.51 6.69 253.6M
2023-04-27 6.38 6.59 6.31 6.53 290.7M
2023-04-26 6.44 6.55 6.28 6.49 318.3M
2023-04-25 6.67 6.70 6.39 6.51 357.9M
2023-04-24 6.62 6.83 6.55 6.66 315.8M
2023-04-21 6.84 6.90 6.64 6.64 406.1M
2023-04-20 6.80 6.88 6.65 6.82 383.5M
2023-04-19 7.03 7.04 6.74 6.77 502.5M
2023-04-18 6.91 7.15 6.83 7.08 520.0M
2023-04-17 6.82 7.07 6.72 7.03 496.4M
2023-04-14 6.82 7.03 6.74 6.89 404.8M
2023-04-13 6.90 7.00 6.67 6.80 433.9M
2023-04-12 6.58 7.12 6.56 7.02 647.2M
2023-04-11 6.81 6.84 6.50 6.62 547.0M
2023-04-10 6.92 7.24 6.87 6.89 572.4M
2023-04-07 6.87 7.12 6.76 6.98 401.7M
2023-04-06 6.81 7.02 6.63 6.92 555.8M
2023-04-04 6.47 7.08 6.44 6.97 931.7M
2023-04-03 6.27 6.62 6.23 6.52 709.0M
2023-03-31 6.10 6.43 6.05 6.33 602.6M
2023-03-30 6.29 6.40 6.03 6.08 639.2M
2023-03-29 6.36 6.42 6.12 6.32 613.0M
2023-03-28 6.30 6.56 6.24 6.42 659.1M
2023-03-27 6.55 6.64 6.12 6.35 895.8M
2023-03-24 6.78 6.80 6.51 6.63 700.1M
2023-03-23 6.85 6.93 6.52 6.89 891.5M
2023-03-22 6.55 6.85 6.48 6.70 588.0M
2023-03-21 6.42 6.70 6.42 6.62 582.6M
2023-03-20 7.21 7.28 6.53 6.53 966.0M
2023-03-17 7.05 7.25 6.94 7.25 620.0M
2023-03-16 7.08 7.30 6.95 7.04 506.4M
2023-03-15 7.27 7.33 7.01 7.15 459.9M
2023-03-14 7.12 7.51 7.04 7.28 692.7M
2023-03-13 6.65 7.27 6.63 7.26 791.0M
2023-03-10 6.68 7.03 6.57 6.63 658.5M
2023-03-09 6.39 6.95 6.25 6.80 693.4M
2023-03-08 6.16 6.45 6.11 6.45 484.2M
2023-03-07 6.33 6.61 6.10 6.16 653.6M
2023-03-06 6.45 6.66 6.28 6.42 587.5M
2023-03-03 6.13 6.66 6.07 6.38 667.2M
2023-03-02 6.25 6.38 6.14 6.28 542.3M
2023-03-01 5.78 6.42 5.75 6.35 981.1M
2023-02-28 5.72 5.95 5.63 5.85 902.4M
2023-02-27 5.45 5.62 5.44 5.50 467.5M
2023-02-24 5.43 5.61 5.35 5.53 569.6M
2023-02-23 5.58 5.64 5.38 5.45 726.4M
2023-02-22 6.01 6.01 5.66 5.68 809.4M
2023-02-21 6.04 6.18 5.83 6.15 662.8M
2023-02-20 5.60 6.00 5.45 6.00 727.3M
2023-02-17 5.71 5.75 5.38 5.45 405.8M
2023-02-16 5.27 5.80 5.23 5.70 554.3M
2023-02-15 5.09 5.53 5.07 5.27 312.2M
2023-02-14 5.08 5.15 5.01 5.07 111.4M
2023-02-13 4.97 5.10 4.95 5.08 194.7M
2023-02-10 5.01 5.17 4.97 5.01 150.1M
2023-02-09 4.83 5.13 4.81 5.03 201.8M
2023-02-08 4.98 5.03 4.87 4.88 261.8M
2023-02-07 5.04 5.08 5.00 5.03 150.4M
2023-02-06 5.03 5.17 4.96 5.05 260.8M
2023-02-03 5.09 5.16 5.00 5.13 236.7M
2023-02-02 5.02 5.25 5.00 5.14 366.0M
2023-02-01 4.96 5.17 4.93 5.03 327.3M
2023-01-31 4.95 5.04 4.87 5.00 369.0M
2023-01-30 4.98 5.11 4.84 5.00 740.6M
2023-01-20 4.44 4.85 4.44 4.85 797.8M
2023-01-19 4.38 4.45 4.35 4.41 122.4M
2023-01-18 4.29 4.43 4.26 4.39 155.3M
2023-01-17 4.34 4.37 4.29 4.30 84.9M
2023-01-16 4.43 4.45 4.33 4.35 172.9M
2023-01-13 4.39 4.45 4.37 4.44 130.9M
2023-01-12 4.33 4.43 4.31 4.40 127.9M
2023-01-11 4.31 4.38 4.30 4.35 120.5M
2023-01-10 4.34 4.36 4.30 4.31 70.3M
2023-01-09 4.30 4.36 4.27 4.35 105.0M
2023-01-06 4.35 4.36 4.27 4.30 112.1M
2023-01-05 4.38 4.48 4.35 4.36 116.2M
2023-01-04 4.33 4.41 4.32 4.38 121.7M
2023-01-03 4.18 4.42 4.15 4.35 188.7M