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
2025-09-29 6.67 6.70 6.57 6.66 167.0M
2025-09-26 6.68 6.70 6.65 6.67 73.4M
2025-09-25 6.72 6.72 6.65 6.69 89.0M
2025-09-24 6.66 6.74 6.63 6.72 97.4M
2025-09-23 6.72 6.76 6.65 6.69 116.5M
2025-09-22 6.78 6.79 6.68 6.73 101.8M
2025-09-19 6.78 6.81 6.74 6.78 106.3M
2025-09-18 6.95 6.95 6.75 6.77 188.4M
2025-09-17 7.01 7.03 6.92 6.95 158.3M
2025-09-16 7.13 7.15 6.98 7.00 191.8M
2025-09-15 7.22 7.23 7.12 7.13 158.1M
2025-09-12 7.32 7.36 7.23 7.23 139.2M
2025-09-11 7.25 7.33 7.22 7.33 148.6M
2025-09-10 7.21 7.37 7.18 7.29 185.5M
2025-09-09 7.25 7.26 7.18 7.20 108.9M
2025-09-08 7.26 7.34 7.20 7.27 181.5M
2025-09-05 7.36 7.39 7.23 7.26 162.0M
2025-09-04 7.40 7.48 7.23 7.40 194.7M
2025-09-03 7.61 7.62 7.51 7.58 111.7M
2025-09-02 7.56 7.64 7.53 7.62 155.0M
2025-09-01 7.65 7.66 7.55 7.58 134.7M
2025-08-29 7.56 7.62 7.54 7.61 123.7M
2025-08-28 7.48 7.59 7.48 7.58 145.1M
2025-08-27 7.57 7.58 7.48 7.48 148.0M
2025-08-26 7.66 7.67 7.54 7.58 156.0M
2025-08-25 7.60 7.68 7.56 7.67 179.6M
2025-08-22 7.49 7.62 7.43 7.60 187.6M
2025-08-21 7.38 7.54 7.36 7.53 223.0M
2025-08-20 7.38 7.39 7.31 7.38 112.6M
2025-08-19 7.48 7.48 7.38 7.38 125.0M
2025-08-18 7.33 7.49 7.31 7.47 251.3M
2025-08-15 7.44 7.45 7.31 7.32 195.9M
2025-08-14 7.38 7.46 7.37 7.40 138.7M
2025-08-13 7.38 7.41 7.36 7.37 118.5M
2025-08-12 7.38 7.42 7.37 7.37 80.3M
2025-08-11 7.37 7.43 7.33 7.38 113.4M
2025-08-08 7.30 7.43 7.30 7.38 125.4M
2025-08-07 7.33 7.36 7.29 7.30 137.4M
2025-08-06 7.40 7.41 7.33 7.35 130.9M
2025-08-05 7.42 7.44 7.36 7.41 86.7M
2025-08-04 7.43 7.47 7.39 7.40 82.8M
2025-08-01 7.46 7.53 7.39 7.45 116.1M
2025-07-31 7.48 7.50 7.37 7.49 145.8M
2025-07-30 7.39 7.52 7.36 7.49 137.3M
2025-07-29 7.29 7.43 7.28 7.39 172.5M
2025-07-28 7.39 7.39 7.27 7.30 170.5M
2025-07-25 7.53 7.54 7.37 7.38 258.7M
2025-07-24 7.57 7.58 7.51 7.54 134.5M
2025-07-23 7.58 7.64 7.55 7.58 127.0M
2025-07-22 7.59 7.61 7.56 7.58 111.9M
2025-07-21 7.63 7.64 7.58 7.59 96.8M
2025-07-18 7.57 7.65 7.53 7.62 128.2M
2025-07-17 7.62 7.64 7.51 7.58 166.3M
2025-07-16 7.66 7.70 7.62 7.64 51.6M
2025-07-15 7.64 7.68 7.59 7.67 83.9M
2025-07-14 7.59 7.69 7.58 7.63 139.2M
2025-07-11 7.69 7.75 7.52 7.52 182.3M
2025-07-10 7.69 7.73 7.67 7.69 93.7M
2025-07-09 7.63 7.75 7.61 7.69 140.1M
2025-07-08 7.65 7.66 7.62 7.63 89.7M
2025-07-07 7.71 7.71 7.63 7.65 75.2M
2025-07-04 7.67 7.71 7.65 7.70 82.4M
2025-07-03 7.74 7.76 7.66 7.68 79.8M
2025-07-02 7.74 7.76 7.71 7.73 60.2M
2025-07-01 7.74 7.78 7.73 7.74 62.1M
2025-06-30 7.69 7.80 7.66 7.75 92.7M
2025-06-27 7.83 7.83 7.73 7.75 83.5M
2025-06-26 7.86 7.87 7.78 7.83 81.6M
2025-06-25 7.90 7.92 7.83 7.88 68.2M
2025-06-24 7.88 7.95 7.87 7.91 76.4M
2025-06-23 7.86 7.93 7.83 7.86 54.2M
2025-06-20 7.81 7.92 7.80 7.90 71.7M
2025-06-19 7.81 7.88 7.73 7.84 99.9M
2025-06-18 7.76 7.82 7.74 7.81 68.7M
2025-06-17 7.72 7.78 7.71 7.76 63.7M
2025-06-16 7.61 7.76 7.61 7.75 97.1M
2025-06-13 7.61 7.69 7.59 7.67 137.4M
2025-06-12 7.75 7.77 7.61 7.62 122.7M
2025-06-11 7.82 7.82 7.73 7.76 79.7M
2025-06-10 8.00 8.08 7.88 7.88 102.9M
2025-06-09 8.00 8.04 7.96 8.00 71.2M
2025-06-06 7.96 8.03 7.90 8.02 82.4M
2025-06-05 7.89 8.02 7.87 7.96 96.3M
2025-06-04 7.97 7.99 7.88 7.89 86.3M
2025-06-03 8.00 8.07 7.93 7.95 79.4M
2025-05-30 8.05 8.08 7.95 8.03 88.6M
2025-05-29 7.90 8.06 7.85 8.04 128.6M
2025-05-28 7.93 8.02 7.88 7.91 95.8M
2025-05-27 7.84 7.95 7.83 7.93 76.0M
2025-05-26 7.92 7.94 7.82 7.85 62.8M
2025-05-23 7.90 7.98 7.86 7.92 84.4M
2025-05-22 7.92 7.94 7.86 7.90 48.0M
2025-05-21 7.86 7.95 7.86 7.92 84.5M
2025-05-20 7.77 7.96 7.77 7.86 156.3M
2025-05-19 7.77 7.79 7.74 7.77 74.3M
2025-05-16 7.88 7.91 7.68 7.82 143.9M
2025-05-15 7.86 7.93 7.82 7.92 93.6M
2025-05-14 7.75 7.88 7.74 7.87 113.3M
2025-05-13 7.80 7.81 7.75 7.76 75.0M
2025-05-12 7.82 7.84 7.74 7.80 97.0M
2025-05-09 7.80 7.86 7.78 7.81 86.0M
2025-05-08 7.86 7.90 7.80 7.81 86.0M
2025-05-07 7.85 7.91 7.74 7.91 145.9M
2025-05-06 7.72 7.83 7.65 7.78 131.0M
2025-04-30 7.74 7.75 7.68 7.69 69.9M
2025-04-29 7.76 7.81 7.70 7.73 79.8M
2025-04-28 7.60 7.79 7.57 7.76 121.0M
2025-04-25 7.77 7.80 7.67 7.70 88.6M
2025-04-24 7.76 7.77 7.71 7.77 79.9M
2025-04-23 7.87 7.88 7.75 7.76 120.7M
2025-04-22 7.92 7.98 7.86 7.87 105.8M
2025-04-21 7.94 8.00 7.90 7.93 75.6M
2025-04-18 7.99 8.03 7.92 7.97 70.9M
2025-04-17 8.07 8.13 7.96 8.06 125.0M
2025-04-16 7.97 8.12 7.92 8.12 176.6M
2025-04-15 7.89 8.00 7.85 7.98 134.8M
2025-04-14 7.90 7.93 7.73 7.89 139.6M
2025-04-11 8.05 8.05 7.90 7.93 169.2M
2025-04-10 8.30 8.30 7.95 8.18 255.2M
2025-04-09 8.20 8.31 8.03 8.30 232.5M
2025-04-08 7.86 8.22 7.82 8.22 246.8M
2025-04-07 7.82 8.02 7.60 7.87 255.5M
2025-04-03 7.85 8.06 7.83 8.03 118.7M
2025-04-02 7.78 7.90 7.76 7.88 80.1M
2025-04-01 7.85 7.87 7.71 7.81 98.6M
2025-03-31 7.70 7.91 7.67 7.85 147.5M
2025-03-28 7.72 7.74 7.61 7.72 80.4M
2025-03-27 7.67 7.84 7.63 7.71 119.5M
2025-03-26 7.59 7.73 7.55 7.65 129.3M
2025-03-25 7.62 7.64 7.51 7.57 93.2M
2025-03-24 7.51 7.65 7.50 7.61 128.8M
2025-03-21 7.51 7.62 7.48 7.52 116.3M
2025-03-20 7.61 7.64 7.49 7.51 121.9M
2025-03-19 7.85 7.85 7.60 7.64 158.7M
2025-03-18 7.83 7.95 7.80 7.86 123.7M
2025-03-17 7.82 7.88 7.73 7.81 104.1M
2025-03-14 7.80 7.96 7.74 7.82 158.5M
2025-03-13 7.91 7.98 7.78 7.83 114.2M
2025-03-12 8.05 8.08 7.78 7.93 164.0M
2025-03-11 7.83 8.04 7.83 8.04 111.9M
2025-03-10 8.22 8.23 7.94 7.96 152.4M
2025-03-07 8.19 8.41 8.17 8.22 115.5M
2025-03-06 8.11 8.30 8.03 8.26 218.2M
2025-03-05 7.80 8.08 7.79 8.04 162.3M
2025-03-04 7.86 7.92 7.75 7.80 121.4M
2025-03-03 7.80 8.08 7.80 7.92 190.2M
2025-02-28 7.88 7.93 7.73 7.75 149.4M
2025-02-27 8.07 8.12 7.81 7.90 192.6M
2025-02-26 8.28 8.32 8.00 8.06 169.9M
2025-02-25 8.18 8.33 8.06 8.12 197.2M
2025-02-24 8.60 8.61 8.29 8.36 381.9M
2025-02-21 7.98 8.60 7.95 8.60 476.8M
2025-02-20 7.96 8.05 7.77 7.82 248.7M
2025-02-19 8.18 8.34 8.01 8.06 269.1M
2025-02-18 8.15 8.40 8.08 8.15 329.7M
2025-02-17 8.12 8.43 8.00 8.15 567.9M
2025-02-14 7.65 8.01 7.59 7.90 388.4M
2025-02-13 7.70 8.01 7.70 7.76 306.2M
2025-02-12 7.72 7.79 7.59 7.74 284.9M
2025-02-11 7.58 8.07 7.51 7.80 471.8M
2025-02-10 7.30 7.84 7.27 7.60 446.6M
2025-02-07 7.07 7.33 7.01 7.13 130.8M
2025-02-06 7.01 7.12 6.93 7.09 135.4M
2025-02-05 7.09 7.15 6.92 6.97 102.0M
2025-01-27 6.94 7.11 6.89 7.06 87.7M
2025-01-24 6.82 7.00 6.82 6.91 81.6M
2025-01-23 6.79 6.96 6.78 6.85 94.4M
2025-01-22 6.70 6.80 6.63 6.76 86.6M
2025-01-21 6.88 6.89 6.67 6.69 133.6M
2025-01-20 6.95 7.00 6.86 6.87 66.3M
2025-01-17 6.94 7.04 6.89 6.94 58.4M
2025-01-16 6.88 6.99 6.85 6.95 76.3M
2025-01-15 6.90 7.03 6.86 6.88 67.5M
2025-01-14 6.83 7.03 6.81 6.89 87.9M
2025-01-13 6.92 6.98 6.75 6.83 107.5M
2025-01-10 7.07 7.08 6.97 6.98 60.5M
2025-01-09 7.15 7.17 7.05 7.07 66.9M
2025-01-08 6.98 7.17 6.94 7.16 110.7M
2025-01-07 6.99 7.02 6.92 7.00 64.7M
2025-01-06 6.98 7.04 6.90 7.00 97.9M
2025-01-03 7.11 7.18 6.94 7.01 126.3M
2025-01-02 7.22 7.28 7.03 7.11 173.7M