中国联通

0762
🏛️ 香港 →
8.83
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 3.88 3.90 3.86 3.90 9.2M
2021-12-30 3.87 3.88 3.87 3.88 4.9M
2021-12-29 3.88 3.89 3.86 3.88 6.8M
2021-12-28 3.90 3.90 3.86 3.88 15.1M
2021-12-24 3.86 3.89 3.84 3.88 10.6M
2021-12-23 3.85 3.87 3.84 3.86 19.8M
2021-12-22 3.85 3.86 3.83 3.85 17.5M
2021-12-21 3.83 3.85 3.82 3.85 32.4M
2021-12-20 3.85 3.86 3.82 3.85 13.1M
2021-12-17 3.86 3.87 3.84 3.86 5.6M
2021-12-16 3.83 3.87 3.82 3.85 9.3M
2021-12-15 3.85 3.86 3.83 3.84 10.4M
2021-12-14 3.87 3.89 3.84 3.85 14.3M
2021-12-13 3.84 3.89 3.84 3.87 20.7M
2021-12-10 3.85 3.88 3.83 3.84 13.3M
2021-12-09 3.85 3.88 3.84 3.86 20.3M
2021-12-08 3.85 3.85 3.83 3.84 20.8M
2021-12-07 3.84 3.86 3.82 3.83 41.2M
2021-12-06 3.86 3.88 3.82 3.82 40.5M
2021-12-03 3.90 3.90 3.86 3.87 33.2M
2021-12-02 3.91 3.91 3.87 3.88 25.0M
2021-12-01 3.92 3.94 3.90 3.91 36.0M
2021-11-30 3.96 3.96 3.89 3.93 36.6M
2021-11-29 3.97 3.98 3.93 3.96 26.0M
2021-11-26 4.01 4.01 3.96 3.97 26.0M
2021-11-25 4.01 4.03 4.00 4.02 16.9M
2021-11-24 4.05 4.05 4.01 4.01 19.8M
2021-11-23 4.01 4.06 4.01 4.04 25.9M
2021-11-22 4.00 4.02 4.00 4.01 14.4M
2021-11-19 4.00 4.07 3.98 4.00 16.6M
2021-11-18 4.01 4.02 3.99 4.00 8.1M
2021-11-17 4.03 4.03 3.99 4.01 10.5M
2021-11-16 4.02 4.05 4.01 4.03 14.0M
2021-11-15 4.05 4.10 4.00 4.04 17.0M
2021-11-12 4.05 4.08 3.98 4.02 19.4M
2021-11-11 3.98 4.07 3.98 4.05 24.3M
2021-11-10 4.00 4.00 3.95 3.98 10.4M
2021-11-09 3.96 4.03 3.96 3.98 16.4M
2021-11-08 3.97 3.99 3.95 3.97 12.3M
2021-11-05 3.99 4.00 3.93 3.97 28.6M
2021-11-04 4.02 4.02 3.98 3.99 11.1M
2021-11-03 3.99 4.02 3.98 3.99 12.0M
2021-11-02 4.02 4.06 3.97 3.99 35.8M
2021-11-01 4.02 4.04 4.00 4.02 19.5M
2021-10-29 4.05 4.05 4.01 4.02 22.3M
2021-10-28 4.07 4.07 4.02 4.04 17.4M
2021-10-27 4.05 4.07 4.00 4.07 31.4M
2021-10-26 4.07 4.08 4.03 4.05 16.3M
2021-10-25 4.09 4.11 4.05 4.06 30.5M
2021-10-22 4.09 4.11 4.04 4.08 67.9M
2021-10-21 4.09 4.12 4.07 4.08 19.1M
2021-10-20 4.07 4.09 4.06 4.09 16.3M
2021-10-19 4.05 4.09 4.05 4.07 14.2M
2021-10-18 4.05 4.06 4.02 4.05 16.5M
2021-10-15 4.05 4.09 4.02 4.04 30.7M
2021-10-12 4.04 4.09 4.02 4.05 26.4M
2021-10-11 4.03 4.08 4.00 4.06 44.0M
2021-10-08 3.99 4.04 3.99 4.02 40.3M
2021-10-07 3.95 4.00 3.95 3.98 22.0M
2021-10-06 3.93 3.96 3.91 3.95 12.0M
2021-10-05 3.92 3.94 3.90 3.94 10.7M
2021-10-04 3.95 3.96 3.91 3.93 21.1M
2021-09-30 3.95 3.96 3.94 3.95 11.6M
2021-09-29 3.97 3.97 3.94 3.96 20.5M
2021-09-28 3.97 3.98 3.93 3.97 52.0M
2021-09-27 3.98 4.01 3.94 3.95 30.0M
2021-09-24 4.01 4.02 3.96 3.97 26.8M
2021-09-23 4.00 4.09 3.97 3.99 64.7M
2021-09-21 3.93 3.97 3.93 3.97 32.0M
2021-09-20 4.05 4.05 3.92 3.94 65.4M
2021-09-17 4.05 4.05 4.01 4.05 19.3M
2021-09-16 4.10 4.10 4.02 4.05 26.9M
2021-09-15 4.12 4.12 4.08 4.09 31.0M
2021-09-14 4.13 4.16 4.10 4.12 37.1M
2021-09-13 4.16 4.18 4.12 4.13 42.1M
2021-09-10 4.15 4.19 4.15 4.17 37.6M
2021-09-09 4.16 4.16 4.13 4.14 28.5M
2021-09-08 4.20 4.20 4.15 4.15 30.2M
2021-09-07 4.16 4.21 4.15 4.18 68.4M
2021-09-06 4.14 4.17 4.13 4.16 57.7M
2021-09-03 4.14 4.18 4.12 4.12 60.2M
2021-09-02 4.14 4.17 4.12 4.14 35.8M
2021-09-01 4.21 4.28 4.20 4.25 38.4M
2021-08-31 4.23 4.23 4.15 4.20 73.8M
2021-08-30 4.25 4.27 4.20 4.23 50.5M
2021-08-27 4.26 4.30 4.25 4.27 22.6M
2021-08-26 4.32 4.34 4.25 4.29 50.2M
2021-08-25 4.39 4.40 4.31 4.33 45.3M
2021-08-24 4.39 4.43 4.35 4.38 38.6M
2021-08-23 4.47 4.49 4.35 4.42 54.3M
2021-08-20 4.70 4.73 4.35 4.43 155.3M
2021-08-19 4.45 4.52 4.44 4.45 68.8M
2021-08-18 4.39 4.47 4.36 4.45 51.4M
2021-08-17 4.39 4.47 4.38 4.38 129.5M
2021-08-16 4.35 4.43 4.34 4.37 50.3M
2021-08-13 4.30 4.39 4.29 4.36 58.3M
2021-08-12 4.26 4.34 4.26 4.29 45.2M
2021-08-11 4.28 4.31 4.24 4.29 79.2M
2021-08-10 4.27 4.29 4.24 4.25 27.8M
2021-08-09 4.27 4.31 4.22 4.28 27.8M
2021-08-06 4.28 4.29 4.22 4.27 18.4M
2021-08-05 4.34 4.34 4.24 4.30 28.1M
2021-08-04 4.35 4.41 4.31 4.34 56.2M
2021-08-03 4.32 4.39 4.28 4.35 61.7M
2021-08-02 4.20 4.33 4.17 4.32 77.7M
2021-07-30 4.16 4.23 4.14 4.20 57.5M
2021-07-29 4.14 4.23 4.13 4.20 71.7M
2021-07-28 4.17 4.19 4.10 4.12 86.6M
2021-07-27 4.22 4.27 4.11 4.18 92.2M
2021-07-26 4.26 4.32 4.17 4.21 72.9M
2021-07-23 4.30 4.35 4.27 4.29 46.4M
2021-07-22 4.22 4.31 4.20 4.29 76.6M
2021-07-21 4.17 4.23 4.17 4.18 32.8M
2021-07-20 4.19 4.22 4.15 4.17 36.8M
2021-07-19 4.13 4.28 4.11 4.18 103.1M
2021-07-16 4.16 4.17 4.12 4.13 54.2M
2021-07-15 4.18 4.19 4.12 4.14 73.1M
2021-07-14 4.22 4.22 4.15 4.18 37.5M
2021-07-13 4.11 4.23 4.09 4.20 86.4M
2021-07-12 4.15 4.17 4.11 4.11 42.0M
2021-07-09 4.12 4.16 4.12 4.13 41.7M
2021-07-08 4.16 4.17 4.10 4.12 63.8M
2021-07-07 4.16 4.19 4.15 4.16 29.8M
2021-07-06 4.19 4.21 4.16 4.17 27.0M
2021-07-05 4.21 4.22 4.17 4.19 22.9M
2021-07-02 4.25 4.25 4.18 4.20 26.6M
2021-06-30 4.25 4.26 4.21 4.24 33.4M
2021-06-29 4.31 4.33 4.24 4.25 46.3M
2021-06-28 4.30 4.36 4.28 4.31 61.8M
2021-06-25 4.20 4.31 4.20 4.29 95.7M
2021-06-24 4.17 4.20 4.16 4.20 31.0M
2021-06-23 4.20 4.21 4.17 4.17 37.8M
2021-06-22 4.22 4.24 4.17 4.19 50.6M
2021-06-21 4.16 4.22 4.15 4.20 50.0M
2021-06-18 4.16 4.17 4.11 4.13 44.4M
2021-06-17 4.16 4.19 4.12 4.14 57.9M
2021-06-16 4.20 4.22 4.17 4.18 33.0M
2021-06-15 4.26 4.28 4.19 4.20 42.6M
2021-06-11 4.29 4.31 4.24 4.25 49.0M
2021-06-10 4.26 4.32 4.23 4.27 64.9M
2021-06-09 4.23 4.25 4.21 4.24 38.6M
2021-06-08 4.22 4.25 4.22 4.23 30.0M
2021-06-07 4.22 4.25 4.19 4.23 31.2M
2021-06-04 4.20 4.28 4.18 4.21 102.0M
2021-06-03 4.18 4.26 4.17 4.19 45.9M
2021-06-02 4.17 4.19 4.15 4.17 28.7M
2021-06-01 4.17 4.20 4.16 4.17 51.7M
2021-05-31 4.20 4.22 4.16 4.17 66.3M
2021-05-28 4.23 4.24 4.18 4.20 70.8M
2021-05-27 4.23 4.25 4.21 4.22 40.9M
2021-05-26 4.24 4.26 4.22 4.23 28.0M
2021-05-25 4.26 4.26 4.21 4.23 62.4M
2021-05-24 4.26 4.27 4.22 4.23 44.2M
2021-05-21 4.28 4.29 4.23 4.25 43.3M
2021-05-20 4.30 4.30 4.23 4.25 67.6M
2021-05-18 4.47 4.51 4.45 4.46 61.2M
2021-05-17 4.44 4.48 4.43 4.44 24.2M
2021-05-14 4.45 4.46 4.41 4.44 33.5M
2021-05-13 4.45 4.46 4.40 4.44 30.8M
2021-05-12 4.43 4.49 4.43 4.47 29.6M
2021-05-11 4.50 4.51 4.43 4.48 43.6M
2021-05-10 4.50 4.56 4.47 4.51 44.5M
2021-05-07 4.56 4.58 4.51 4.53 36.2M
2021-05-06 4.55 4.57 4.52 4.54 45.4M
2021-05-05 4.50 4.55 4.48 4.52 21.0M
2021-05-04 4.49 4.51 4.48 4.50 10.2M
2021-05-03 4.47 4.50 4.46 4.49 16.0M
2021-04-30 4.50 4.52 4.48 4.49 23.1M
2021-04-29 4.50 4.54 4.47 4.51 29.0M
2021-04-28 4.51 4.52 4.45 4.49 44.7M
2021-04-27 4.51 4.52 4.47 4.50 29.0M
2021-04-26 4.50 4.55 4.50 4.53 42.8M
2021-04-23 4.55 4.63 4.53 4.56 49.8M
2021-04-22 4.64 4.69 4.55 4.57 124.4M
2021-04-21 4.53 4.54 4.46 4.54 46.2M
2021-04-20 4.52 4.56 4.49 4.53 31.3M
2021-04-19 4.46 4.61 4.46 4.52 74.2M
2021-04-16 4.37 4.55 4.37 4.46 93.6M
2021-04-15 4.39 4.40 4.36 4.36 35.9M
2021-04-14 4.36 4.40 4.36 4.38 32.3M
2021-04-13 4.37 4.39 4.35 4.35 36.9M
2021-04-12 4.38 4.42 4.36 4.37 35.8M
2021-04-09 4.40 4.42 4.37 4.37 52.2M
2021-04-08 4.41 4.44 4.39 4.40 65.9M
2021-04-07 4.45 4.47 4.41 4.42 60.5M
2021-04-01 4.40 4.43 4.36 4.41 57.2M
2021-03-31 4.42 4.43 4.35 4.39 54.4M
2021-03-30 4.42 4.43 4.35 4.41 67.2M
2021-03-29 4.42 4.43 4.36 4.41 59.6M
2021-03-26 4.40 4.43 4.38 4.41 33.1M
2021-03-25 4.34 4.42 4.32 4.39 73.3M
2021-03-24 4.41 4.45 4.34 4.39 104.8M
2021-03-23 4.50 4.51 4.41 4.45 90.4M
2021-03-22 4.52 4.52 4.41 4.47 98.4M
2021-03-19 4.57 4.59 4.43 4.51 174.6M
2021-03-18 4.63 4.72 4.61 4.61 94.4M
2021-03-17 4.65 4.66 4.60 4.61 62.0M
2021-03-16 4.67 4.70 4.60 4.64 84.9M
2021-03-15 4.69 4.69 4.57 4.64 76.7M
2021-03-12 4.88 4.89 4.61 4.63 213.1M
2021-03-11 4.91 4.99 4.78 4.84 149.9M
2021-03-10 5.15 5.19 4.88 4.91 119.2M
2021-03-09 5.14 5.18 4.82 5.00 150.9M
2021-03-08 5.17 5.39 5.06 5.06 183.9M
2021-03-05 5.05 5.17 5.03 5.11 92.3M
2021-03-04 5.15 5.28 5.08 5.14 96.7M
2021-03-03 5.03 5.34 5.01 5.22 166.3M
2021-03-02 5.19 5.19 4.97 5.05 69.3M
2021-03-01 4.94 5.25 4.91 5.15 89.9M
2021-02-26 4.99 5.00 4.86 4.92 96.2M
2021-02-25 5.16 5.23 5.05 5.05 90.7M
2021-02-24 5.35 5.47 5.02 5.10 147.5M
2021-02-23 5.33 5.50 5.30 5.30 202.1M
2021-02-22 5.17 5.50 5.13 5.40 375.6M
2021-02-19 4.81 5.14 4.73 5.08 323.9M
2021-02-18 4.74 4.95 4.67 4.75 221.5M
2021-02-17 4.56 4.73 4.53 4.68 99.8M
2021-02-16 4.49 4.59 4.49 4.52 77.0M
2021-02-11 4.42 4.49 4.39 4.45 47.6M
2021-02-10 4.38 4.48 4.37 4.43 62.0M
2021-02-09 4.40 4.43 4.34 4.41 44.6M
2021-02-08 4.46 4.48 4.37 4.40 50.7M
2021-02-05 4.34 4.44 4.30 4.40 96.0M
2021-02-04 4.42 4.46 4.28 4.30 118.9M
2021-02-03 4.43 4.48 4.37 4.46 67.3M
2021-02-02 4.43 4.57 4.41 4.43 96.6M
2021-02-01 4.36 4.46 4.35 4.42 107.3M
2021-01-29 4.47 4.50 4.31 4.36 175.1M
2021-01-28 4.52 4.67 4.40 4.44 159.5M
2021-01-27 4.53 4.67 4.42 4.60 140.2M
2021-01-26 4.58 4.61 4.40 4.46 167.9M
2021-01-25 4.77 4.86 4.58 4.61 172.9M
2021-01-22 4.90 4.90 4.70 4.77 120.9M
2021-01-21 5.01 5.03 4.84 4.88 128.3M
2021-01-20 5.13 5.24 4.82 4.97 244.5M
2021-01-19 5.21 5.29 5.04 5.10 146.1M
2021-01-18 5.00 5.28 4.98 5.12 153.8M
2021-01-15 5.05 5.13 4.92 5.01 165.9M
2021-01-14 4.93 5.13 4.93 5.05 158.4M
2021-01-13 5.00 5.11 4.88 4.92 220.5M
2021-01-12 4.66 5.00 4.64 4.94 321.0M
2021-01-11 4.51 4.80 4.43 4.66 611.4M
2021-01-08 3.95 4.41 3.95 4.41 1,347.3M
2021-01-07 4.77 4.77 4.45 4.45 516.8M
2021-01-06 4.76 5.04 4.70 5.02 157.7M
2021-01-05 4.32 4.96 4.32 4.85 292.5M
2021-01-04 4.36 4.50 4.28 4.47 239.5M