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
2023-12-29 4.84 4.93 4.80 4.90 31.9M
2023-12-28 4.68 4.85 4.67 4.83 63.3M
2023-12-27 4.52 4.68 4.45 4.66 63.7M
2023-12-22 4.61 4.61 4.50 4.52 39.3M
2023-12-21 4.53 4.62 4.53 4.61 15.2M
2023-12-20 4.67 4.67 4.57 4.58 21.1M
2023-12-19 4.70 4.71 4.62 4.63 24.2M
2023-12-18 4.79 4.81 4.69 4.70 40.1M
2023-12-15 4.88 4.92 4.79 4.80 21.8M
2023-12-14 4.87 4.93 4.82 4.86 10.0M
2023-12-13 4.91 4.92 4.85 4.87 8.7M
2023-12-12 4.94 4.94 4.87 4.92 10.1M
2023-12-11 4.96 4.99 4.86 4.89 15.9M
2023-12-08 4.91 4.97 4.86 4.97 10.4M
2023-12-07 4.91 4.91 4.84 4.88 14.1M
2023-12-06 4.94 4.95 4.85 4.92 6.7M
2023-12-05 5.00 5.00 4.84 4.87 17.1M
2023-12-04 5.06 5.06 4.96 4.98 10.6M
2023-12-01 5.03 5.06 5.00 5.00 14.4M
2023-11-30 5.00 5.06 4.96 5.05 11.8M
2023-11-29 5.06 5.08 4.95 4.95 15.0M
2023-11-28 5.04 5.05 4.99 5.01 10.7M
2023-11-27 5.13 5.13 5.01 5.04 10.6M
2023-11-24 5.13 5.13 5.06 5.07 10.7M
2023-11-23 5.10 5.12 5.06 5.12 7.9M
2023-11-22 5.05 5.11 5.00 5.10 14.2M
2023-11-21 4.98 5.07 4.98 5.02 24.3M
2023-11-20 4.92 4.98 4.92 4.97 11.3M
2023-11-17 5.00 5.00 4.89 4.92 16.7M
2023-11-16 5.05 5.06 4.98 5.00 5.0M
2023-11-15 4.98 5.06 4.96 5.05 17.5M
2023-11-14 4.96 4.98 4.92 4.94 5.7M
2023-11-13 4.97 4.98 4.91 4.96 7.8M
2023-11-10 4.96 4.97 4.89 4.94 10.8M
2023-11-09 4.91 4.98 4.89 4.97 12.9M
2023-11-08 4.92 4.95 4.89 4.91 24.8M
2023-11-07 4.84 4.93 4.82 4.92 32.3M
2023-11-06 4.95 4.98 4.85 4.87 34.4M
2023-11-03 4.94 4.99 4.90 4.93 22.3M
2023-11-02 4.89 4.96 4.89 4.92 11.9M
2023-11-01 4.86 4.94 4.84 4.89 19.7M
2023-10-31 4.91 4.93 4.83 4.86 26.9M
2023-10-30 4.90 5.01 4.83 4.91 51.6M
2023-10-27 4.82 4.98 4.82 4.89 28.1M
2023-10-26 4.83 4.86 4.68 4.82 92.4M
2023-10-25 5.28 5.31 4.82 4.82 136.7M
2023-10-24 5.37 5.38 5.13 5.27 47.5M
2023-10-20 5.40 5.43 5.26 5.38 41.5M
2023-10-19 5.50 5.51 5.42 5.43 19.4M
2023-10-18 5.55 5.57 5.51 5.56 16.5M
2023-10-17 5.60 5.63 5.53 5.56 19.2M
2023-10-16 5.59 5.63 5.52 5.56 13.5M
2023-10-13 5.55 5.60 5.50 5.60 18.7M
2023-10-12 5.62 5.67 5.54 5.55 35.2M
2023-10-11 5.68 5.69 5.57 5.58 8.5M
2023-10-10 5.64 5.75 5.61 5.64 10.5M
2023-10-09 5.57 5.66 5.56 5.62 11.9M
2023-10-06 5.54 5.63 5.54 5.57 5.1M
2023-10-05 5.51 5.60 5.51 5.54 4.2M
2023-10-04 5.50 5.56 5.49 5.55 9.9M
2023-10-03 5.64 5.64 5.53 5.58 6.7M
2023-09-29 5.72 5.78 5.68 5.68 9.2M
2023-09-28 5.64 5.73 5.60 5.73 43.8M
2023-09-27 5.68 5.73 5.63 5.64 20.8M
2023-09-26 5.73 5.84 5.64 5.67 22.3M
2023-09-25 5.73 5.81 5.68 5.78 34.9M
2023-09-22 5.63 5.74 5.63 5.73 13.8M
2023-09-21 5.70 5.76 5.66 5.70 26.0M
2023-09-20 5.81 5.81 5.71 5.72 16.2M
2023-09-19 5.85 5.87 5.73 5.81 34.6M
2023-09-18 5.81 5.92 5.72 5.85 25.4M
2023-09-15 5.80 5.87 5.77 5.82 19.1M
2023-09-14 5.57 5.78 5.57 5.77 40.8M
2023-09-13 5.60 5.72 5.53 5.57 20.6M
2023-09-12 5.50 5.58 5.41 5.55 24.3M
2023-09-11 5.36 5.59 5.34 5.48 44.9M
2023-09-07 5.35 5.42 5.34 5.37 23.1M
2023-09-06 5.36 5.40 5.32 5.34 10.4M
2023-09-05 5.40 5.42 5.35 5.38 14.9M
2023-09-04 5.35 5.46 5.34 5.41 40.7M
2023-08-31 5.51 5.58 5.49 5.54 19.8M
2023-08-30 5.52 5.54 5.45 5.51 15.3M
2023-08-29 5.55 5.59 5.48 5.51 38.4M
2023-08-28 5.61 5.68 5.48 5.49 44.6M
2023-08-25 5.55 5.57 5.45 5.49 17.4M
2023-08-24 5.54 5.60 5.50 5.55 20.7M
2023-08-23 5.60 5.65 5.51 5.55 26.8M
2023-08-22 5.45 5.69 5.45 5.60 58.7M
2023-08-21 5.50 5.55 5.40 5.46 19.9M
2023-08-18 5.64 5.68 5.53 5.53 17.5M
2023-08-17 5.65 5.68 5.55 5.67 14.4M
2023-08-16 5.75 5.76 5.64 5.70 27.2M
2023-08-15 5.77 5.79 5.69 5.77 30.4M
2023-08-14 5.70 5.76 5.58 5.75 36.5M
2023-08-11 5.70 5.83 5.68 5.70 70.6M
2023-08-10 5.57 5.71 5.55 5.67 52.6M
2023-08-09 5.50 5.54 5.46 5.49 14.5M
2023-08-08 5.51 5.52 5.46 5.49 7.7M
2023-08-07 5.54 5.57 5.51 5.54 6.9M
2023-08-04 5.48 5.70 5.46 5.54 57.4M
2023-08-03 5.47 5.51 5.42 5.43 20.9M
2023-08-02 5.54 5.58 5.44 5.50 15.8M
2023-08-01 5.57 5.58 5.50 5.56 21.5M
2023-07-31 5.58 5.76 5.46 5.60 59.6M
2023-07-28 5.65 5.71 5.52 5.59 47.0M
2023-07-27 5.65 5.75 5.65 5.68 23.9M
2023-07-26 5.68 5.74 5.62 5.65 53.8M
2023-07-25 5.68 5.71 5.63 5.64 43.4M
2023-07-24 5.62 5.69 5.55 5.59 22.0M
2023-07-21 5.51 5.65 5.51 5.62 28.9M
2023-07-20 5.60 5.66 5.53 5.53 33.5M
2023-07-19 5.51 5.60 5.42 5.55 34.1M
2023-07-18 5.57 5.62 5.50 5.52 36.6M
2023-07-14 5.29 5.67 5.29 5.57 111.9M
2023-07-13 5.26 5.34 5.25 5.29 20.7M
2023-07-12 5.21 5.26 5.16 5.20 20.0M
2023-07-11 5.18 5.26 5.18 5.21 18.0M
2023-07-10 5.22 5.28 5.18 5.18 12.4M
2023-07-07 5.19 5.25 5.11 5.20 47.8M
2023-07-06 5.26 5.29 5.13 5.19 30.9M
2023-07-05 5.25 5.42 5.17 5.25 78.7M
2023-07-04 5.21 5.35 5.20 5.25 43.8M
2023-07-03 5.16 5.22 5.10 5.18 45.8M
2023-06-30 4.89 5.22 4.89 5.18 83.3M
2023-06-29 4.90 4.94 4.86 4.89 42.8M
2023-06-28 5.01 5.02 4.89 4.90 83.3M
2023-06-27 5.07 5.13 4.97 5.01 143.0M
2023-06-26 5.14 5.19 5.04 5.06 75.9M
2023-06-23 5.25 5.25 5.08 5.16 31.0M
2023-06-21 5.38 5.38 5.18 5.25 67.0M
2023-06-20 5.65 5.65 5.36 5.42 66.6M
2023-06-19 5.65 5.69 5.61 5.62 28.9M
2023-06-16 5.65 5.71 5.63 5.64 41.1M
2023-06-15 5.67 5.71 5.51 5.64 47.9M
2023-06-14 5.83 5.83 5.55 5.65 60.2M
2023-06-13 5.88 5.92 5.80 5.83 20.7M
2023-06-12 5.97 6.00 5.86 5.91 17.4M
2023-06-09 5.83 5.98 5.78 5.97 16.8M
2023-06-08 5.82 5.88 5.76 5.82 11.6M
2023-06-07 5.90 5.96 5.78 5.80 22.1M
2023-06-06 5.92 6.01 5.87 5.88 11.6M
2023-06-05 5.83 5.93 5.82 5.91 14.4M
2023-06-02 5.82 5.95 5.82 5.85 33.0M
2023-06-01 5.74 5.89 5.67 5.81 19.8M
2023-05-31 5.80 5.80 5.62 5.74 56.8M
2023-05-30 5.84 5.88 5.78 5.82 17.5M
2023-05-29 5.83 6.04 5.80 5.83 33.0M
2023-05-25 5.88 5.93 5.75 5.84 67.0M
2023-05-24 6.00 6.10 5.90 5.94 31.9M
2023-05-23 6.10 6.13 6.00 6.04 30.9M
2023-05-22 6.19 6.29 6.17 6.19 23.7M
2023-05-19 6.22 6.24 6.11 6.19 15.2M
2023-05-18 6.08 6.26 6.08 6.20 17.2M
2023-05-17 6.21 6.22 6.04 6.07 42.1M
2023-05-16 6.24 6.29 6.19 6.23 14.3M
2023-05-15 6.22 6.29 6.04 6.24 52.9M
2023-05-12 6.39 6.43 6.20 6.25 45.9M
2023-05-11 6.39 6.43 6.34 6.39 23.1M
2023-05-10 6.44 6.46 6.34 6.39 29.2M
2023-05-09 6.41 6.58 6.39 6.42 77.0M
2023-05-08 6.20 6.46 6.20 6.41 58.5M
2023-05-05 6.17 6.38 6.17 6.24 46.0M
2023-05-04 5.89 6.10 5.88 6.06 45.1M
2023-05-03 5.92 5.92 5.83 5.88 10.0M
2023-05-02 5.98 6.04 5.94 5.97 8.5M
2023-04-28 5.93 6.07 5.92 6.00 42.6M
2023-04-27 5.87 5.95 5.87 5.93 31.3M
2023-04-26 5.94 5.99 5.89 5.92 50.5M
2023-04-25 6.05 6.11 5.91 5.94 75.1M
2023-04-24 6.25 6.29 6.02 6.12 48.0M
2023-04-21 6.25 6.39 6.19 6.27 42.3M
2023-04-20 6.19 6.29 6.17 6.25 45.5M
2023-04-19 6.37 6.37 6.14 6.21 84.6M
2023-04-18 6.37 6.52 6.37 6.37 62.1M
2023-04-17 6.26 6.47 6.24 6.42 48.5M
2023-04-14 6.22 6.37 6.20 6.26 27.8M
2023-04-13 6.15 6.29 6.14 6.26 40.9M
2023-04-12 6.02 6.27 5.97 6.23 75.6M
2023-04-11 5.95 6.06 5.87 6.04 52.7M
2023-04-06 5.86 6.02 5.86 6.00 43.4M
2023-04-04 5.82 6.03 5.77 5.92 70.1M
2023-04-03 5.66 5.83 5.64 5.77 55.1M
2023-03-31 5.55 5.70 5.50 5.64 47.6M
2023-03-30 5.67 5.75 5.43 5.55 54.4M
2023-03-29 5.75 5.76 5.58 5.67 37.0M
2023-03-28 5.65 5.75 5.56 5.71 33.6M
2023-03-27 5.71 5.71 5.55 5.61 40.8M
2023-03-24 5.73 5.79 5.60 5.65 40.0M
2023-03-23 5.67 5.79 5.63 5.73 51.5M
2023-03-22 5.56 5.80 5.56 5.72 51.2M
2023-03-21 5.59 5.63 5.40 5.54 60.5M
2023-03-20 5.80 5.82 5.38 5.58 90.5M
2023-03-17 5.68 5.86 5.62 5.76 75.2M
2023-03-16 5.71 5.80 5.53 5.57 90.1M
2023-03-15 6.02 6.06 5.72 5.80 86.3M
2023-03-14 6.00 6.13 5.88 5.98 106.9M
2023-03-13 5.71 6.04 5.71 6.00 150.9M
2023-03-10 6.21 6.24 5.64 5.71 215.3M
2023-03-09 6.11 6.37 6.03 6.28 89.8M
2023-03-08 5.96 6.25 5.95 6.24 63.4M
2023-03-07 6.38 6.53 6.03 6.03 106.7M
2023-03-06 6.27 6.54 6.15 6.38 106.5M
2023-03-03 6.11 6.31 6.02 6.27 72.4M
2023-03-02 6.06 6.21 6.01 6.08 53.2M
2023-03-01 5.75 6.18 5.74 6.07 109.0M
2023-02-28 5.52 5.74 5.52 5.72 67.1M
2023-02-27 5.60 5.67 5.38 5.43 72.0M
2023-02-24 5.76 5.80 5.63 5.64 60.1M
2023-02-23 6.10 6.20 5.71 5.76 86.3M
2023-02-22 6.15 6.17 6.06 6.09 34.5M
2023-02-21 5.99 6.22 5.99 6.16 84.3M
2023-02-20 5.80 6.13 5.78 6.01 79.6M
2023-02-17 5.92 5.96 5.74 5.81 49.8M
2023-02-16 5.79 6.06 5.79 5.92 128.3M
2023-02-15 5.83 5.94 5.74 5.79 57.2M
2023-02-14 5.58 5.83 5.58 5.80 46.6M
2023-02-13 5.63 5.64 5.51 5.59 21.3M
2023-02-10 5.55 5.68 5.53 5.63 47.7M
2023-02-09 5.45 5.58 5.44 5.56 25.9M
2023-02-08 5.46 5.54 5.43 5.47 21.0M
2023-02-07 5.50 5.59 5.45 5.51 34.2M
2023-02-06 5.45 5.57 5.41 5.48 37.4M
2023-02-03 5.58 5.61 5.44 5.56 36.6M
2023-02-02 5.55 5.77 5.54 5.58 69.5M
2023-02-01 5.49 5.59 5.43 5.54 31.2M
2023-01-31 5.56 5.60 5.28 5.51 73.5M
2023-01-30 5.63 5.77 5.53 5.55 75.6M
2023-01-27 5.61 5.62 5.56 5.59 16.7M
2023-01-26 5.60 5.64 5.57 5.59 20.3M
2023-01-20 5.34 5.61 5.34 5.54 61.4M
2023-01-19 5.28 5.37 5.25 5.33 16.7M
2023-01-18 5.32 5.34 5.20 5.31 39.7M
2023-01-17 5.45 5.45 5.26 5.32 29.1M
2023-01-16 5.41 5.51 5.37 5.45 55.7M
2023-01-13 5.27 5.40 5.24 5.35 42.7M
2023-01-12 5.25 5.29 5.19 5.27 33.4M
2023-01-11 5.18 5.32 5.18 5.27 44.0M
2023-01-10 5.09 5.27 5.09 5.21 44.4M
2023-01-09 5.15 5.22 5.09 5.14 53.8M
2023-01-06 5.10 5.20 5.08 5.11 56.2M
2023-01-05 5.28 5.34 5.06 5.09 98.9M
2023-01-04 5.18 5.30 5.17 5.23 59.5M
2023-01-03 4.80 5.25 4.80 5.18 129.2M