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
2022-12-30 4.83 4.91 4.80 4.83 28.7M
2022-12-29 4.87 4.95 4.77 4.82 29.2M
2022-12-28 4.99 5.11 4.80 4.87 85.7M
2022-12-23 4.68 5.08 4.67 5.00 169.3M
2022-12-22 4.74 4.83 4.67 4.68 43.7M
2022-12-21 4.50 4.65 4.50 4.63 34.9M
2022-12-20 4.51 4.54 4.47 4.50 35.6M
2022-12-19 4.59 4.60 4.45 4.49 34.8M
2022-12-16 4.64 4.65 4.54 4.59 40.2M
2022-12-15 4.66 4.69 4.61 4.64 23.1M
2022-12-14 4.70 4.74 4.64 4.68 42.2M
2022-12-13 4.75 4.79 4.65 4.70 43.7M
2022-12-12 4.59 4.77 4.58 4.70 60.4M
2022-12-09 4.56 4.62 4.47 4.58 81.0M
2022-12-08 4.52 4.65 4.52 4.55 72.1M
2022-12-07 4.72 4.78 4.45 4.48 149.7M
2022-12-06 4.70 4.89 4.66 4.72 87.1M
2022-12-05 4.58 4.88 4.58 4.78 204.6M
2022-12-02 4.41 4.59 4.38 4.51 90.0M
2022-12-01 4.42 4.72 4.41 4.41 226.0M
2022-11-30 4.18 4.52 4.16 4.35 270.5M
2022-11-29 4.08 4.20 4.08 4.16 74.2M
2022-11-28 4.03 4.13 4.02 4.10 59.3M
2022-11-25 4.02 4.23 4.02 4.13 136.6M
2022-11-24 3.98 4.02 3.95 4.00 38.8M
2022-11-23 4.06 4.10 3.94 3.98 80.4M
2022-11-22 3.80 4.24 3.80 4.06 290.9M
2022-11-21 3.85 3.85 3.80 3.80 22.7M
2022-11-18 3.80 3.88 3.80 3.84 74.0M
2022-11-17 3.72 3.81 3.68 3.76 41.1M
2022-11-16 3.69 3.79 3.66 3.73 62.4M
2022-11-15 3.58 3.70 3.57 3.65 50.6M
2022-11-14 3.57 3.64 3.55 3.55 44.9M
2022-11-11 3.55 3.58 3.55 3.55 46.4M
2022-11-10 3.49 3.50 3.46 3.48 13.7M
2022-11-09 3.52 3.52 3.48 3.51 20.3M
2022-11-08 3.52 3.52 3.49 3.50 8.8M
2022-11-07 3.49 3.54 3.47 3.50 41.8M
2022-11-04 3.45 3.54 3.43 3.49 68.1M
2022-11-03 3.60 3.60 3.45 3.45 158.1M
2022-11-02 3.34 3.40 3.33 3.38 12.0M
2022-11-01 3.34 3.39 3.33 3.34 24.9M
2022-10-31 3.37 3.38 3.34 3.34 35.0M
2022-10-28 3.38 3.38 3.27 3.32 31.4M
2022-10-27 3.38 3.40 3.36 3.39 18.4M
2022-10-26 3.36 3.40 3.34 3.35 19.0M
2022-10-25 3.38 3.40 3.33 3.37 26.8M
2022-10-24 3.50 3.50 3.32 3.39 50.2M
2022-10-21 3.50 3.51 3.46 3.48 23.2M
2022-10-20 3.52 3.52 3.48 3.50 15.2M
2022-10-19 3.54 3.54 3.51 3.53 8.5M
2022-10-18 3.55 3.55 3.51 3.53 8.0M
2022-10-17 3.50 3.54 3.49 3.52 9.5M
2022-10-14 3.52 3.55 3.50 3.50 17.5M
2022-10-13 3.54 3.55 3.49 3.50 26.3M
2022-10-12 3.57 3.57 3.52 3.53 17.5M
2022-10-11 3.56 3.59 3.54 3.55 8.7M
2022-10-10 3.53 3.60 3.51 3.56 38.6M
2022-10-07 3.54 3.57 3.54 3.57 3.0M
2022-10-06 3.58 3.59 3.56 3.58 4.2M
2022-10-05 3.54 3.59 3.52 3.58 14.6M
2022-10-03 3.52 3.52 3.47 3.49 6.0M
2022-09-30 3.51 3.54 3.49 3.53 11.2M
2022-09-29 3.62 3.62 3.43 3.51 43.7M
2022-09-28 3.62 3.64 3.55 3.59 60.6M
2022-09-27 3.65 3.66 3.61 3.62 47.6M
2022-09-26 3.70 3.79 3.65 3.67 52.5M
2022-09-23 3.71 3.79 3.69 3.75 53.3M
2022-09-22 3.64 3.73 3.62 3.70 27.9M
2022-09-21 3.68 3.68 3.64 3.68 13.5M
2022-09-20 3.70 3.71 3.68 3.70 10.1M
2022-09-19 3.74 3.74 3.69 3.70 8.9M
2022-09-16 3.71 3.74 3.69 3.72 12.1M
2022-09-15 3.72 3.73 3.70 3.72 6.4M
2022-09-14 3.73 3.73 3.69 3.72 14.6M
2022-09-13 3.70 3.76 3.69 3.75 24.8M
2022-09-09 3.63 3.73 3.63 3.70 27.2M
2022-09-08 3.65 3.66 3.62 3.64 15.0M
2022-09-07 3.64 3.64 3.61 3.64 13.0M
2022-09-06 3.65 3.65 3.63 3.65 6.4M
2022-09-05 3.65 3.65 3.62 3.64 18.4M
2022-09-02 3.65 3.66 3.63 3.65 19.5M
2022-09-01 3.67 3.68 3.63 3.65 18.9M
2022-08-31 3.85 3.86 3.83 3.85 31.3M
2022-08-30 3.87 3.89 3.86 3.86 20.2M
2022-08-29 3.86 3.89 3.86 3.88 12.3M
2022-08-26 3.90 3.91 3.88 3.89 11.1M
2022-08-25 3.81 3.93 3.81 3.89 9.3M
2022-08-24 3.90 3.91 3.86 3.88 16.2M
2022-08-23 3.93 3.93 3.89 3.90 10.9M
2022-08-22 3.93 3.95 3.91 3.93 14.4M
2022-08-19 3.88 3.95 3.88 3.93 35.1M
2022-08-18 3.88 3.90 3.87 3.89 20.5M
2022-08-17 3.88 3.89 3.86 3.88 28.8M
2022-08-16 3.88 3.89 3.86 3.87 13.0M
2022-08-15 3.89 3.90 3.86 3.88 15.5M
2022-08-12 3.91 3.91 3.88 3.89 22.8M
2022-08-11 3.90 3.90 3.86 3.89 21.7M
2022-08-10 3.90 3.91 3.85 3.88 27.1M
2022-08-09 3.85 3.91 3.83 3.90 86.1M
2022-08-08 3.73 3.76 3.71 3.75 10.8M
2022-08-05 3.73 3.75 3.71 3.73 6.7M
2022-08-04 3.66 3.75 3.66 3.73 14.9M
2022-08-03 3.66 3.69 3.65 3.66 11.9M
2022-08-02 3.71 3.71 3.64 3.66 26.5M
2022-08-01 3.72 3.74 3.70 3.72 16.8M
2022-07-29 3.72 3.79 3.68 3.75 16.5M
2022-07-28 3.73 3.75 3.70 3.70 20.7M
2022-07-27 3.71 3.74 3.71 3.73 5.5M
2022-07-26 3.73 3.75 3.70 3.75 7.6M
2022-07-25 3.73 3.73 3.69 3.71 8.6M
2022-07-22 3.74 3.76 3.71 3.73 5.6M
2022-07-21 3.77 3.78 3.74 3.74 8.0M
2022-07-20 3.75 3.79 3.75 3.77 17.2M
2022-07-19 3.74 3.75 3.72 3.75 8.2M
2022-07-18 3.69 3.75 3.68 3.74 26.5M
2022-07-15 3.70 3.72 3.68 3.69 15.4M
2022-07-14 3.74 3.74 3.71 3.72 9.9M
2022-07-13 3.74 3.75 3.72 3.73 10.9M
2022-07-12 3.74 3.75 3.72 3.73 12.8M
2022-07-11 3.73 3.75 3.72 3.74 9.7M
2022-07-08 3.73 3.76 3.72 3.73 11.1M
2022-07-07 3.73 3.75 3.72 3.73 6.7M
2022-07-06 3.73 3.75 3.70 3.73 19.8M
2022-07-05 3.73 3.76 3.73 3.74 20.3M
2022-07-04 3.71 3.75 3.69 3.72 25.0M
2022-06-30 3.66 3.75 3.65 3.71 49.5M
2022-06-29 3.69 3.70 3.66 3.66 19.6M
2022-06-28 3.66 3.70 3.63 3.68 33.8M
2022-06-27 3.66 3.70 3.64 3.66 43.7M
2022-06-24 3.66 3.67 3.63 3.64 25.5M
2022-06-23 3.67 3.68 3.64 3.66 11.7M
2022-06-22 3.69 3.70 3.64 3.65 22.4M
2022-06-21 3.66 3.72 3.65 3.68 26.7M
2022-06-20 3.69 3.69 3.65 3.65 14.1M
2022-06-17 3.67 3.71 3.66 3.68 20.1M
2022-06-16 3.71 3.72 3.67 3.67 16.3M
2022-06-15 3.67 3.72 3.66 3.70 28.6M
2022-06-14 3.65 3.67 3.64 3.66 11.4M
2022-06-13 3.70 3.71 3.66 3.66 21.3M
2022-06-10 3.72 3.75 3.70 3.71 21.1M
2022-06-09 3.72 3.74 3.70 3.73 23.4M
2022-06-08 3.71 3.74 3.69 3.72 44.8M
2022-06-07 3.71 3.72 3.68 3.70 16.0M
2022-06-06 3.68 3.71 3.68 3.71 14.4M
2022-06-02 3.71 3.71 3.68 3.68 12.2M
2022-06-01 3.72 3.72 3.70 3.71 8.6M
2022-05-31 3.71 3.72 3.69 3.72 16.1M
2022-05-30 3.71 3.73 3.70 3.70 16.5M
2022-05-27 3.73 3.75 3.70 3.72 17.9M
2022-05-26 3.75 3.75 3.70 3.72 10.1M
2022-05-25 3.69 3.76 3.69 3.75 35.6M
2022-05-24 3.69 3.71 3.67 3.70 13.9M
2022-05-23 3.69 3.72 3.68 3.69 9.0M
2022-05-20 3.66 3.72 3.64 3.69 22.9M
2022-05-19 3.63 3.70 3.63 3.67 34.3M
2022-05-18 3.72 3.78 3.71 3.76 55.0M
2022-05-17 3.71 3.74 3.70 3.72 33.9M
2022-05-16 3.72 3.73 3.69 3.70 20.7M
2022-05-13 3.68 3.73 3.68 3.71 24.4M
2022-05-12 3.71 3.72 3.67 3.69 13.3M
2022-05-11 3.70 3.74 3.69 3.72 8.7M
2022-05-10 3.70 3.73 3.66 3.72 45.9M
2022-05-06 3.74 3.75 3.71 3.73 23.2M
2022-05-05 3.79 3.81 3.76 3.77 13.6M
2022-05-04 3.79 3.79 3.76 3.78 7.8M
2022-05-03 3.79 3.79 3.75 3.79 6.2M
2022-04-29 3.75 3.80 3.74 3.79 19.2M
2022-04-28 3.74 3.77 3.71 3.75 16.7M
2022-04-27 3.71 3.74 3.71 3.73 34.3M
2022-04-26 3.80 3.81 3.72 3.75 53.6M
2022-04-25 3.84 3.84 3.77 3.79 30.8M
2022-04-22 3.84 3.87 3.75 3.86 39.5M
2022-04-21 3.86 3.86 3.79 3.80 28.4M
2022-04-20 3.87 3.87 3.84 3.86 21.1M
2022-04-19 3.89 3.89 3.84 3.87 24.3M
2022-04-14 3.87 3.91 3.86 3.88 19.9M
2022-04-13 3.85 3.87 3.83 3.86 17.8M
2022-04-12 3.85 3.87 3.83 3.84 28.9M
2022-04-11 3.89 3.90 3.84 3.86 17.1M
2022-04-08 3.90 3.91 3.87 3.89 22.2M
2022-04-07 3.89 3.93 3.87 3.89 24.8M
2022-04-06 3.92 3.93 3.87 3.92 32.5M
2022-04-04 3.90 3.94 3.88 3.92 19.9M
2022-04-01 3.87 3.90 3.86 3.89 18.1M
2022-03-31 3.92 3.92 3.87 3.89 16.3M
2022-03-30 3.91 3.94 3.88 3.90 45.0M
2022-03-29 3.91 3.95 3.89 3.91 21.7M
2022-03-28 3.89 3.94 3.86 3.91 30.0M
2022-03-25 3.92 3.97 3.86 3.89 50.8M
2022-03-24 3.91 4.03 3.89 3.93 69.7M
2022-03-23 3.93 3.95 3.88 3.89 43.9M
2022-03-22 3.88 3.94 3.86 3.92 34.0M
2022-03-21 3.93 3.94 3.84 3.87 35.2M
2022-03-18 3.84 3.93 3.81 3.90 62.0M
2022-03-17 3.89 3.89 3.79 3.83 82.6M
2022-03-16 3.73 3.84 3.64 3.78 131.2M
2022-03-15 3.82 3.88 3.60 3.66 110.9M
2022-03-14 3.96 3.96 3.84 3.88 79.7M
2022-03-11 4.00 4.09 3.91 4.07 62.7M
2022-03-10 4.02 4.07 4.01 4.05 28.9M
2022-03-09 4.00 4.03 3.89 3.98 36.6M
2022-03-08 4.08 4.08 3.96 4.00 45.0M
2022-03-07 4.12 4.12 4.02 4.07 56.1M
2022-03-04 4.16 4.20 4.13 4.15 38.8M
2022-03-03 4.18 4.23 4.13 4.20 27.7M
2022-03-02 4.12 4.20 4.10 4.13 47.3M
2022-03-01 4.13 4.17 4.10 4.15 14.7M
2022-02-28 4.17 4.19 4.08 4.13 47.5M
2022-02-25 4.22 4.25 4.16 4.19 38.9M
2022-02-24 4.31 4.33 4.18 4.21 55.4M
2022-02-23 4.35 4.38 4.33 4.34 38.3M
2022-02-22 4.36 4.38 4.31 4.35 68.5M
2022-02-21 4.30 4.40 4.28 4.38 60.4M
2022-02-18 4.29 4.37 4.25 4.32 36.3M
2022-02-17 4.28 4.32 4.26 4.30 16.8M
2022-02-16 4.27 4.32 4.25 4.30 22.5M
2022-02-15 4.34 4.36 4.21 4.24 53.4M
2022-02-14 4.29 4.36 4.28 4.35 33.4M
2022-02-11 4.33 4.36 4.29 4.32 62.5M
2022-02-10 4.38 4.38 4.30 4.33 43.9M
2022-02-09 4.29 4.43 4.26 4.35 151.4M
2022-02-08 4.30 4.34 4.19 4.25 83.3M
2022-02-07 4.18 4.31 4.17 4.28 125.9M
2022-02-04 4.11 4.20 4.09 4.19 46.4M
2022-01-31 4.09 4.12 4.07 4.11 10.1M
2022-01-28 4.12 4.15 4.08 4.08 30.4M
2022-01-27 4.17 4.18 4.09 4.12 64.9M
2022-01-26 4.06 4.19 4.05 4.18 106.0M
2022-01-25 4.09 4.09 4.03 4.05 30.2M
2022-01-24 4.03 4.13 4.03 4.10 69.9M
2022-01-21 4.03 4.07 4.01 4.04 50.2M
2022-01-20 4.06 4.06 4.01 4.05 36.3M
2022-01-19 4.04 4.08 4.03 4.04 21.5M
2022-01-18 4.06 4.06 4.03 4.05 21.6M
2022-01-17 4.07 4.08 4.03 4.06 17.0M
2022-01-14 4.09 4.10 4.05 4.07 33.6M
2022-01-13 4.08 4.11 4.05 4.11 64.9M
2022-01-12 4.05 4.10 4.03 4.07 42.8M
2022-01-11 4.04 4.05 4.01 4.03 17.1M
2022-01-10 4.03 4.07 4.02 4.05 34.1M
2022-01-07 4.00 4.07 3.97 4.03 37.6M
2022-01-06 3.99 4.01 3.93 3.99 25.9M
2022-01-05 4.01 4.09 3.98 4.00 64.4M
2022-01-04 3.91 3.98 3.86 3.95 45.6M
2022-01-03 3.90 3.91 3.88 3.91 5.1M