中国联通

600050
🏛️ 中国 →
5.50
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.47 5.48 5.43 5.44 18,270.1K
09:35 5.44 5.45 5.42 5.43 21,795.7K
09:40 5.43 5.45 5.42 5.44 16,181.6K
09:45 5.44 5.46 5.44 5.45 9,797.5K
09:50 5.45 5.47 5.45 5.47 10,805.3K
09:55 5.47 5.47 5.44 5.44 7,611.7K
10:00 5.44 5.45 5.43 5.44 7,585.0K
10:05 5.44 5.45 5.43 5.43 7,036.6K
10:10 5.43 5.43 5.41 5.42 24,100.7K
10:15 5.42 5.43 5.40 5.41 10,164.2K
10:20 5.41 5.42 5.40 5.40 10,865.7K
10:25 5.40 5.41 5.39 5.39 20,897.0K
10:30 5.39 5.40 5.38 5.39 18,130.0K
10:35 5.39 5.41 5.39 5.40 10,121.0K
10:40 5.40 5.41 5.39 5.40 5,305.9K
10:45 5.41 5.41 5.40 5.41 4,207.1K
10:50 5.41 5.42 5.40 5.40 5,039.1K
10:55 5.41 5.41 5.40 5.40 2,097.8K
11:00 5.41 5.41 5.40 5.40 1,843.0K
11:05 5.41 5.41 5.39 5.39 4,143.4K
11:10 5.40 5.40 5.39 5.39 5,200.9K
11:15 5.40 5.40 5.39 5.39 3,603.1K
11:20 5.40 5.40 5.38 5.39 5,965.9K
11:25 5.39 5.39 5.38 5.39 6,680.9K
13:00 5.38 5.39 5.37 5.38 11,833.8K
13:05 5.39 5.39 5.37 5.38 5,045.3K
13:10 5.37 5.39 5.37 5.38 5,528.5K
13:15 5.39 5.39 5.38 5.38 1,951.1K
13:20 5.38 5.39 5.38 5.39 3,316.6K
13:25 5.39 5.40 5.38 5.39 4,559.2K
13:30 5.40 5.40 5.39 5.39 3,616.3K
13:35 5.39 5.39 5.38 5.38 4,538.3K
13:40 5.38 5.39 5.38 5.39 4,214.4K
13:45 5.38 5.39 5.37 5.38 5,385.1K
13:50 5.39 5.39 5.37 5.39 3,041.9K
13:55 5.38 5.39 5.37 5.38 4,005.8K
14:00 5.39 5.39 5.37 5.37 5,517.0K
14:05 5.38 5.38 5.37 5.37 2,687.2K
14:10 5.38 5.39 5.37 5.38 5,822.8K
14:15 5.39 5.40 5.38 5.40 4,715.9K
14:20 5.40 5.40 5.39 5.39 1,676.9K
14:25 5.39 5.41 5.39 5.39 4,399.6K
14:30 5.40 5.41 5.39 5.40 4,027.7K
14:35 5.41 5.41 5.39 5.40 3,471.5K
14:40 5.39 5.41 5.39 5.40 3,322.5K
14:45 5.41 5.42 5.40 5.42 5,986.7K
14:50 5.42 5.42 5.41 5.41 5,240.4K
14:55 5.42 5.42 5.41 5.42 2,752.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 5.45 5.51 5.43 5.50 316.0M
2025-09-29 5.41 5.47 5.37 5.46 285.8M
2025-09-26 5.43 5.45 5.41 5.41 216.8M
2025-09-25 5.47 5.47 5.42 5.45 240.1M
2025-09-24 5.40 5.50 5.37 5.48 298.2M
2025-09-23 5.47 5.48 5.37 5.42 348.5M
2025-09-22 5.45 5.49 5.42 5.47 265.2M
2025-09-19 5.47 5.52 5.42 5.42 367.5M
2025-09-18 5.59 5.61 5.45 5.47 534.5M
2025-09-17 5.57 5.72 5.53 5.62 504.4M
2025-09-16 5.57 5.61 5.52 5.58 360.4M
2025-09-15 5.66 5.67 5.56 5.58 454.8M
2025-09-12 5.75 5.79 5.67 5.68 685.4M
2025-09-11 5.68 5.77 5.62 5.77 1,019.4M
2025-09-10 5.55 5.95 5.52 5.76 1,588.1M
2025-09-09 5.61 5.62 5.47 5.47 861.7M
2025-09-08 5.38 5.76 5.36 5.65 1,140.3M
2025-09-05 5.40 5.40 5.34 5.39 409.1M
2025-09-04 5.46 5.48 5.35 5.39 558.9M
2025-09-03 5.61 5.61 5.45 5.49 403.5M
2025-09-02 5.69 5.70 5.55 5.61 458.1M
2025-09-01 5.75 5.78 5.67 5.70 400.2M
2025-08-29 5.75 5.76 5.68 5.70 434.3M
2025-08-28 5.65 5.81 5.64 5.77 668.9M
2025-08-27 5.81 5.82 5.65 5.65 646.8M
2025-08-26 5.78 5.85 5.76 5.79 486.8M
2025-08-25 5.87 5.90 5.71 5.82 1,074.3M
2025-08-22 5.63 5.95 5.59 5.89 1,184.3M
2025-08-21 5.50 5.79 5.48 5.66 1,054.1M
2025-08-20 5.46 5.51 5.40 5.51 440.4M
2025-08-19 5.54 5.57 5.47 5.47 432.1M
2025-08-18 5.42 5.62 5.41 5.52 767.8M
2025-08-15 5.37 5.44 5.35 5.40 337.3M
2025-08-14 5.44 5.47 5.38 5.38 334.5M
2025-08-13 5.43 5.47 5.39 5.44 432.4M
2025-08-12 5.36 5.41 5.35 5.39 257.6M
2025-08-11 5.37 5.38 5.34 5.36 219.5M
2025-08-08 5.35 5.40 5.34 5.37 204.8M
2025-08-07 5.35 5.37 5.33 5.35 182.1M
2025-08-06 5.37 5.38 5.32 5.34 266.9M
2025-08-05 5.33 5.39 5.31 5.38 260.1M
2025-08-04 5.29 5.33 5.28 5.32 146.7M
2025-08-01 5.36 5.41 5.30 5.32 265.9M
2025-07-31 5.41 5.42 5.34 5.36 334.2M
2025-07-30 5.42 5.47 5.39 5.42 300.7M
2025-07-29 5.41 5.44 5.38 5.44 230.3M
2025-07-28 5.47 5.48 5.40 5.43 326.0M
2025-07-25 5.52 5.53 5.46 5.47 275.3M
2025-07-24 5.50 5.53 5.46 5.53 307.2M
2025-07-23 5.50 5.57 5.48 5.50 397.5M
2025-07-22 5.48 5.50 5.44 5.49 267.5M
2025-07-21 5.47 5.51 5.45 5.48 248.2M
2025-07-18 5.39 5.53 5.38 5.45 436.9M
2025-07-17 5.42 5.43 5.37 5.38 235.8M
2025-07-16 5.44 5.47 5.41 5.42 157.9M
2025-07-15 5.42 5.45 5.38 5.44 229.3M
2025-07-14 5.41 5.47 5.40 5.43 244.1M
2025-07-11 5.41 5.48 5.41 5.41 280.1M
2025-07-10 5.43 5.50 5.41 5.41 280.4M
2025-07-09 5.38 5.47 5.37 5.43 339.5M
2025-07-08 5.35 5.39 5.34 5.38 145.6M
2025-07-07 5.33 5.36 5.32 5.35 118.2M
2025-07-04 5.33 5.36 5.31 5.34 136.7M
2025-07-03 5.34 5.35 5.30 5.33 125.8M
2025-07-02 5.34 5.36 5.32 5.33 113.5M
2025-07-01 5.35 5.36 5.33 5.35 116.1M
2025-06-30 5.30 5.38 5.29 5.34 178.8M
2025-06-27 5.31 5.37 5.30 5.31 199.1M
2025-06-26 5.38 5.40 5.34 5.35 173.3M
2025-06-25 5.34 5.39 5.32 5.38 231.4M
2025-06-24 5.28 5.35 5.27 5.33 211.8M
2025-06-23 5.23 5.30 5.22 5.28 177.5M
2025-06-20 5.23 5.26 5.22 5.25 130.3M
2025-06-19 5.28 5.30 5.21 5.23 191.2M
2025-06-18 5.30 5.32 5.27 5.29 123.0M
2025-06-17 5.27 5.32 5.25 5.31 194.3M
2025-06-16 5.25 5.28 5.24 5.27 139.0M
2025-06-13 5.26 5.28 5.23 5.27 211.7M
2025-06-12 5.30 5.31 5.26 5.27 218.4M
2025-06-11 5.31 5.34 5.29 5.31 243.8M
2025-06-10 5.39 5.40 5.30 5.31 286.3M
2025-06-09 5.42 5.44 5.37 5.39 236.6M
2025-06-06 5.37 5.42 5.35 5.42 183.3M
2025-06-05 5.34 5.39 5.31 5.38 227.9M
2025-06-04 5.34 5.35 5.32 5.34 151.3M
2025-06-03 5.32 5.34 5.30 5.33 190.2M
2025-05-30 5.38 5.39 5.33 5.36 151.7M
2025-05-29 5.32 5.40 5.31 5.40 209.1M
2025-05-28 5.41 5.44 5.32 5.33 236.7M
2025-05-27 5.39 5.45 5.38 5.42 184.9M
2025-05-26 5.37 5.45 5.37 5.40 166.7M
2025-05-23 5.42 5.47 5.37 5.38 211.5M
2025-05-22 5.44 5.46 5.41 5.43 132.7M
2025-05-21 5.47 5.48 5.43 5.46 144.3M
2025-05-20 5.40 5.50 5.39 5.47 249.6M
2025-05-19 5.37 5.42 5.35 5.42 172.8M
2025-05-16 5.42 5.43 5.35 5.38 250.0M
2025-05-15 5.52 5.54 5.43 5.44 302.1M
2025-05-14 5.44 5.54 5.42 5.54 334.7M
2025-05-13 5.49 5.52 5.43 5.44 184.9M
2025-05-12 5.45 5.49 5.44 5.48 194.9M
2025-05-09 5.46 5.48 5.43 5.43 163.7M
2025-05-08 5.46 5.48 5.44 5.46 179.2M
2025-05-07 5.55 5.57 5.43 5.48 290.8M
2025-05-06 5.34 5.48 5.32 5.48 372.7M
2025-04-30 5.34 5.36 5.31 5.32 148.8M
2025-04-29 5.35 5.36 5.32 5.34 127.9M
2025-04-28 5.31 5.37 5.28 5.35 210.3M
2025-04-25 5.34 5.36 5.31 5.32 164.3M
2025-04-24 5.34 5.37 5.31 5.33 183.1M
2025-04-23 5.41 5.42 5.33 5.34 266.1M
2025-04-22 5.44 5.46 5.39 5.40 183.4M
2025-04-21 5.43 5.48 5.41 5.44 144.0M
2025-04-18 5.41 5.44 5.38 5.44 151.6M
2025-04-17 5.45 5.48 5.40 5.44 221.3M
2025-04-16 5.39 5.47 5.36 5.47 337.6M
2025-04-15 5.41 5.42 5.35 5.41 225.2M
2025-04-14 5.43 5.44 5.39 5.42 218.3M
2025-04-11 5.43 5.43 5.36 5.41 260.6M
2025-04-10 5.52 5.53 5.40 5.43 361.9M
2025-04-09 5.30 5.48 5.25 5.46 496.0M
2025-04-08 5.19 5.35 5.18 5.34 454.8M
2025-04-07 5.38 5.40 5.03 5.20 654.9M
2025-04-03 5.54 5.64 5.52 5.59 271.7M
2025-04-02 5.55 5.61 5.53 5.58 195.0M
2025-04-01 5.56 5.58 5.54 5.56 183.0M
2025-03-31 5.54 5.58 5.51 5.56 227.5M
2025-03-28 5.60 5.61 5.54 5.57 229.9M
2025-03-27 5.62 5.67 5.59 5.59 279.1M
2025-03-26 5.62 5.65 5.60 5.62 215.4M
2025-03-25 5.67 5.67 5.58 5.61 282.4M
2025-03-24 5.65 5.69 5.62 5.68 327.8M
2025-03-21 5.70 5.75 5.62 5.70 502.2M
2025-03-20 5.77 5.79 5.69 5.71 476.1M
2025-03-19 6.13 6.14 5.74 5.77 1,135.9M
2025-03-18 6.25 6.37 6.18 6.21 478.6M
2025-03-17 6.18 6.20 6.11 6.15 292.9M
2025-03-14 6.11 6.25 6.10 6.20 330.1M
2025-03-13 6.18 6.24 6.08 6.13 323.9M
2025-03-12 6.23 6.40 6.12 6.23 515.8M
2025-03-11 6.13 6.21 6.11 6.21 288.9M
2025-03-10 6.40 6.40 6.19 6.22 411.2M
2025-03-07 6.50 6.57 6.37 6.41 487.7M
2025-03-06 6.40 6.69 6.36 6.53 1,004.2M
2025-03-05 6.20 6.28 6.16 6.26 471.9M
2025-03-04 6.14 6.23 6.09 6.18 560.1M
2025-03-03 6.33 6.39 6.17 6.22 574.5M
2025-02-28 6.34 6.42 6.16 6.25 715.2M
2025-02-27 6.57 6.67 6.28 6.38 789.6M
2025-02-26 6.80 6.85 6.51 6.61 731.2M
2025-02-25 6.53 6.76 6.49 6.63 900.9M
2025-02-24 6.88 6.93 6.60 6.73 1,657.3M
2025-02-21 6.36 6.82 6.33 6.82 1,538.3M
2025-02-20 6.34 6.45 6.18 6.20 1,093.5M
2025-02-19 6.41 6.72 6.29 6.44 1,480.1M
2025-02-18 6.55 6.57 6.25 6.42 1,783.0M
2025-02-17 6.15 6.58 6.08 6.51 2,164.5M
2025-02-14 5.48 6.05 5.41 5.98 1,593.0M
2025-02-13 5.51 5.59 5.47 5.50 470.1M
2025-02-12 5.44 5.53 5.42 5.50 470.8M
2025-02-11 5.40 5.62 5.39 5.48 747.6M
2025-02-10 5.44 5.64 5.39 5.46 1,338.1M
2025-02-07 5.09 5.46 5.05 5.23 855.6M
2025-02-06 5.07 5.16 4.99 5.13 507.6M
2025-02-05 4.92 5.05 4.86 4.99 357.0M
2025-01-27 4.87 4.92 4.86 4.89 199.1M
2025-01-24 4.82 4.88 4.82 4.87 163.8M
2025-01-23 4.84 4.91 4.83 4.83 233.3M
2025-01-22 4.81 4.82 4.77 4.80 161.1M
2025-01-21 4.86 4.87 4.81 4.82 143.7M
2025-01-20 4.89 4.90 4.83 4.83 149.2M
2025-01-17 4.85 4.88 4.82 4.86 129.2M
2025-01-16 4.84 4.89 4.82 4.85 179.7M
2025-01-15 4.84 4.89 4.81 4.82 137.8M
2025-01-14 4.75 4.85 4.74 4.85 214.7M
2025-01-13 4.73 4.77 4.70 4.74 172.2M
2025-01-10 4.85 4.86 4.78 4.78 182.8M
2025-01-09 4.88 4.90 4.84 4.86 162.5M
2025-01-08 4.88 4.93 4.81 4.91 299.7M
2025-01-07 4.84 4.90 4.83 4.90 205.6M
2025-01-06 4.91 4.91 4.79 4.86 317.9M
2025-01-03 5.01 5.03 4.88 4.92 375.1M
2025-01-02 5.31 5.31 4.99 5.02 631.7M