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
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 4.35 4.42 4.33 4.38 180.1M
2023-12-28 4.33 4.40 4.31 4.37 238.8M
2023-12-27 4.23 4.38 4.21 4.36 233.4M
2023-12-26 4.21 4.24 4.18 4.22 97.9M
2023-12-25 4.27 4.28 4.19 4.21 111.2M
2023-12-22 4.26 4.34 4.25 4.27 174.7M
2023-12-21 4.25 4.29 4.24 4.27 106.7M
2023-12-20 4.33 4.35 4.26 4.27 102.2M
2023-12-19 4.32 4.35 4.28 4.33 96.2M
2023-12-18 4.32 4.37 4.30 4.33 103.8M
2023-12-15 4.36 4.39 4.33 4.33 116.6M
2023-12-14 4.38 4.45 4.37 4.37 111.0M
2023-12-13 4.40 4.43 4.37 4.38 95.6M
2023-12-12 4.36 4.43 4.35 4.42 124.5M
2023-12-11 4.33 4.39 4.28 4.38 151.9M
2023-12-08 4.24 4.40 4.22 4.34 232.2M
2023-12-07 4.28 4.34 4.26 4.29 114.0M
2023-12-06 4.36 4.37 4.24 4.29 173.2M
2023-12-05 4.44 4.45 4.36 4.37 119.3M
2023-12-04 4.47 4.50 4.44 4.45 120.9M
2023-12-01 4.39 4.47 4.35 4.46 192.5M
2023-11-30 4.35 4.42 4.33 4.39 152.2M
2023-11-29 4.38 4.39 4.33 4.35 108.2M
2023-11-28 4.43 4.43 4.34 4.37 195.2M
2023-11-27 4.51 4.52 4.41 4.43 186.9M
2023-11-24 4.54 4.60 4.50 4.51 180.1M
2023-11-23 4.50 4.55 4.46 4.53 187.6M
2023-11-22 4.46 4.63 4.45 4.51 336.0M
2023-11-21 4.47 4.51 4.45 4.46 149.5M
2023-11-20 4.46 4.49 4.43 4.47 108.8M
2023-11-17 4.46 4.48 4.42 4.47 136.7M
2023-11-16 4.52 4.53 4.46 4.47 114.0M
2023-11-15 4.57 4.58 4.51 4.53 103.7M
2023-11-14 4.51 4.55 4.50 4.54 123.6M
2023-11-13 4.46 4.53 4.44 4.51 163.8M
2023-11-10 4.46 4.48 4.42 4.45 115.7M
2023-11-09 4.50 4.57 4.48 4.49 132.6M
2023-11-08 4.47 4.53 4.46 4.51 176.7M
2023-11-07 4.47 4.51 4.43 4.48 164.0M
2023-11-06 4.47 4.49 4.43 4.48 193.4M
2023-11-03 4.41 4.46 4.40 4.45 134.7M
2023-11-02 4.44 4.46 4.40 4.41 145.2M
2023-11-01 4.47 4.49 4.42 4.44 123.5M
2023-10-31 4.46 4.50 4.44 4.46 148.9M
2023-10-30 4.50 4.53 4.41 4.46 218.3M
2023-10-27 4.48 4.55 4.46 4.53 186.4M
2023-10-26 4.47 4.52 4.40 4.51 225.4M
2023-10-25 4.69 4.69 4.47 4.51 384.2M
2023-10-24 4.72 4.75 4.63 4.68 162.7M
2023-10-23 4.68 4.77 4.64 4.72 141.8M
2023-10-20 4.87 4.88 4.69 4.72 203.4M
2023-10-19 5.01 5.02 4.88 4.89 178.9M
2023-10-18 5.05 5.06 5.00 5.02 116.9M
2023-10-17 4.99 5.10 4.97 5.07 199.3M
2023-10-16 4.98 5.03 4.96 4.98 109.2M
2023-10-13 5.00 5.02 4.95 4.98 129.7M
2023-10-12 4.95 5.10 4.94 5.03 237.9M
2023-10-11 4.96 4.97 4.91 4.92 92.9M
2023-10-10 4.97 5.01 4.92 4.94 106.4M
2023-10-09 4.90 4.99 4.85 4.96 174.4M
2023-09-28 4.92 4.94 4.86 4.91 124.2M
2023-09-27 4.90 4.94 4.89 4.91 127.4M
2023-09-26 5.07 5.09 4.89 4.91 292.3M
2023-09-25 5.09 5.11 5.07 5.08 109.5M
2023-09-22 5.05 5.12 5.01 5.11 190.9M
2023-09-21 5.07 5.10 5.05 5.05 115.4M
2023-09-20 5.09 5.12 5.07 5.08 97.2M
2023-09-19 5.10 5.12 5.07 5.10 136.8M
2023-09-18 5.16 5.17 5.10 5.11 204.4M
2023-09-15 5.20 5.26 5.16 5.17 218.3M
2023-09-14 5.17 5.29 5.15 5.21 275.3M
2023-09-13 5.18 5.20 5.10 5.17 190.7M
2023-09-12 5.17 5.23 5.15 5.20 181.0M
2023-09-11 5.19 5.23 5.15 5.18 180.0M
2023-09-08 5.13 5.20 5.12 5.18 173.8M
2023-09-07 5.13 5.19 5.12 5.14 177.5M
2023-09-06 5.18 5.19 5.12 5.18 195.1M
2023-09-05 5.28 5.29 5.18 5.19 226.3M
2023-09-04 5.23 5.39 5.18 5.31 322.2M
2023-09-01 5.21 5.24 5.16 5.20 163.3M
2023-08-31 5.22 5.27 5.15 5.21 231.9M
2023-08-30 5.31 5.35 5.16 5.25 362.8M
2023-08-29 5.21 5.43 5.19 5.32 370.4M
2023-08-28 5.38 5.45 5.20 5.23 448.3M
2023-08-25 5.17 5.20 5.10 5.12 389.9M
2023-08-24 5.46 5.48 5.24 5.26 463.7M
2023-08-23 5.45 5.55 5.40 5.42 466.5M
2023-08-22 5.22 5.56 5.20 5.50 868.5M
2023-08-21 5.06 5.22 5.04 5.11 278.1M
2023-08-18 5.18 5.22 5.05 5.06 260.4M
2023-08-17 5.15 5.22 5.08 5.20 244.3M
2023-08-16 5.30 5.31 5.09 5.18 320.3M
2023-08-15 5.38 5.42 5.27 5.32 280.9M
2023-08-14 5.16 5.46 5.12 5.40 507.2M
2023-08-11 5.29 5.55 5.25 5.26 591.6M
2023-08-10 5.26 5.35 5.22 5.32 353.4M
2023-08-09 5.28 5.30 5.21 5.24 231.3M
2023-08-08 5.32 5.38 5.26 5.28 305.3M
2023-08-07 5.36 5.42 5.27 5.30 518.1M
2023-08-04 5.11 5.61 5.10 5.48 969.8M
2023-08-03 5.08 5.12 5.06 5.10 154.6M
2023-08-02 5.13 5.14 5.07 5.10 154.4M
2023-08-01 5.15 5.18 5.08 5.14 273.8M
2023-07-31 5.34 5.34 5.13 5.16 461.8M
2023-07-28 5.06 5.33 5.05 5.30 439.8M
2023-07-27 5.11 5.16 5.06 5.08 196.0M
2023-07-26 5.23 5.23 5.11 5.14 184.0M
2023-07-25 5.28 5.33 5.16 5.23 300.2M
2023-07-24 5.09 5.30 5.06 5.18 265.1M
2023-07-21 5.11 5.18 5.07 5.14 217.9M
2023-07-20 5.24 5.27 5.09 5.12 323.5M
2023-07-19 5.25 5.29 5.19 5.23 300.5M
2023-07-18 5.17 5.35 5.16 5.27 472.3M
2023-07-17 5.25 5.33 5.18 5.28 780.9M
2023-07-14 4.66 5.12 4.66 5.12 763.8M
2023-07-13 4.61 4.66 4.60 4.65 173.3M
2023-07-12 4.72 4.75 4.58 4.58 176.9M
2023-07-11 4.69 4.74 4.68 4.72 109.8M
2023-07-10 4.70 4.72 4.65 4.68 103.2M
2023-07-07 4.76 4.76 4.67 4.69 167.5M
2023-07-06 4.82 4.87 4.79 4.81 122.3M
2023-07-05 4.90 4.98 4.82 4.83 157.5M
2023-07-04 4.89 4.93 4.87 4.90 123.4M
2023-07-03 4.80 4.97 4.77 4.91 239.2M
2023-06-30 4.81 4.87 4.76 4.80 205.7M
2023-06-29 4.80 4.86 4.76 4.83 181.6M
2023-06-28 4.92 4.92 4.76 4.83 191.1M
2023-06-27 4.76 4.97 4.74 4.93 221.6M
2023-06-26 4.80 4.85 4.73 4.75 204.1M
2023-06-21 5.04 5.05 4.83 4.83 268.2M
2023-06-20 5.18 5.19 5.04 5.05 229.7M
2023-06-19 5.07 5.24 5.03 5.20 252.4M
2023-06-16 5.08 5.12 5.05 5.07 144.3M
2023-06-15 5.13 5.16 5.05 5.07 148.1M
2023-06-14 5.16 5.19 5.08 5.10 186.4M
2023-06-13 5.18 5.22 5.10 5.17 214.7M
2023-06-12 5.22 5.27 5.15 5.22 303.0M
2023-06-09 5.17 5.31 5.14 5.31 404.5M
2023-06-08 5.10 5.20 5.04 5.18 239.7M
2023-06-07 5.05 5.12 5.01 5.11 193.0M
2023-06-06 5.05 5.14 5.02 5.04 205.0M
2023-06-05 5.04 5.12 5.03 5.06 164.7M
2023-06-02 5.03 5.12 5.01 5.05 183.1M
2023-06-01 4.90 5.05 4.88 5.02 254.1M
2023-05-31 4.89 4.97 4.86 4.92 189.8M
2023-05-30 4.79 4.91 4.77 4.91 259.1M
2023-05-29 4.80 4.88 4.78 4.81 230.2M
2023-05-26 4.74 4.81 4.71 4.77 211.2M
2023-05-25 4.76 4.82 4.65 4.76 310.8M
2023-05-24 4.84 4.85 4.75 4.77 217.4M
2023-05-23 5.00 5.00 4.83 4.85 256.5M
2023-05-22 5.00 5.03 4.97 4.98 135.1M
2023-05-19 5.03 5.06 4.96 4.99 165.4M
2023-05-18 4.99 5.10 4.98 5.03 202.3M
2023-05-17 5.05 5.07 4.94 4.99 284.4M
2023-05-16 5.16 5.22 5.07 5.10 184.2M
2023-05-15 5.25 5.26 5.00 5.16 367.3M
2023-05-12 5.34 5.42 5.23 5.26 217.0M
2023-05-11 5.47 5.48 5.31 5.35 237.7M
2023-05-10 5.45 5.55 5.38 5.46 252.9M
2023-05-09 5.64 5.66 5.47 5.48 404.7M
2023-05-08 5.48 5.73 5.44 5.66 517.9M
2023-05-05 5.55 5.67 5.43 5.49 399.9M
2023-05-04 5.40 5.49 5.33 5.44 303.6M
2023-04-28 5.35 5.45 5.33 5.44 263.8M
2023-04-27 5.30 5.39 5.26 5.35 254.5M
2023-04-26 5.43 5.46 5.27 5.32 306.6M
2023-04-25 5.48 5.52 5.34 5.47 367.4M
2023-04-24 5.51 5.58 5.43 5.48 320.8M
2023-04-21 5.71 5.76 5.50 5.51 497.4M
2023-04-20 5.70 5.77 5.60 5.72 468.4M
2023-04-19 5.95 5.98 5.70 5.73 893.9M
2023-04-18 5.85 6.13 5.75 6.07 585.8M
2023-04-17 5.75 5.94 5.68 5.88 422.6M
2023-04-14 5.75 5.93 5.71 5.80 373.6M
2023-04-13 5.86 5.91 5.67 5.75 462.5M
2023-04-12 5.49 5.95 5.47 5.93 840.8M
2023-04-11 5.53 5.55 5.39 5.51 337.4M
2023-04-10 5.57 5.70 5.49 5.55 378.9M
2023-04-07 5.53 5.67 5.53 5.56 300.3M
2023-04-06 5.63 5.63 5.50 5.57 422.8M
2023-04-04 5.55 5.84 5.52 5.70 740.5M
2023-04-03 5.38 5.60 5.31 5.56 605.2M
2023-03-31 5.29 5.46 5.27 5.42 416.9M
2023-03-30 5.41 5.51 5.21 5.29 510.8M
2023-03-29 5.51 5.51 5.30 5.46 477.9M
2023-03-28 5.40 5.60 5.40 5.53 540.7M
2023-03-27 5.48 5.52 5.27 5.40 528.3M
2023-03-24 5.70 5.72 5.42 5.50 728.5M
2023-03-23 5.62 5.78 5.55 5.77 513.9M
2023-03-22 5.55 5.70 5.47 5.67 410.4M
2023-03-21 5.55 5.68 5.46 5.58 588.7M
2023-03-20 6.12 6.16 5.54 5.56 1,077.6M
2023-03-17 5.87 6.15 5.82 6.15 836.9M
2023-03-16 5.94 6.04 5.83 5.86 530.3M
2023-03-15 6.20 6.27 5.93 6.00 733.4M
2023-03-14 6.04 6.45 5.99 6.18 1,136.2M
2023-03-13 5.70 6.15 5.70 6.05 977.3M
2023-03-10 5.93 6.09 5.72 5.74 847.1M
2023-03-09 5.91 6.20 5.77 6.00 960.8M
2023-03-08 5.81 6.08 5.81 6.07 567.6M
2023-03-07 6.00 6.16 5.83 5.88 691.6M
2023-03-06 6.10 6.29 5.96 6.05 758.0M
2023-03-03 5.87 6.24 5.78 6.07 972.8M
2023-03-02 5.86 5.99 5.78 5.95 1,090.8M
2023-03-01 5.25 5.81 5.24 5.81 1,182.2M
2023-02-28 5.21 5.43 5.17 5.28 553.9M
2023-02-27 5.13 5.18 5.03 5.09 226.0M
2023-02-24 5.17 5.22 5.10 5.16 287.7M
2023-02-23 5.30 5.31 5.15 5.19 336.4M
2023-02-22 5.40 5.42 5.26 5.31 457.0M
2023-02-21 5.28 5.47 5.23 5.47 636.5M
2023-02-20 4.94 5.35 4.92 5.29 686.2M
2023-02-17 5.20 5.26 4.92 4.92 470.6M
2023-02-16 5.01 5.49 5.01 5.21 806.1M
2023-02-15 4.99 5.19 4.97 5.05 470.4M
2023-02-14 5.04 5.09 4.92 4.96 242.7M
2023-02-13 4.95 5.08 4.95 5.04 287.9M
2023-02-10 4.92 5.03 4.89 4.98 276.0M
2023-02-09 4.83 4.98 4.81 4.94 352.9M
2023-02-08 5.02 5.03 4.83 4.85 397.4M
2023-02-07 5.04 5.07 5.00 5.02 196.9M
2023-02-06 5.18 5.20 5.01 5.03 428.6M
2023-02-03 5.18 5.29 5.10 5.24 302.8M
2023-02-02 5.25 5.37 5.19 5.20 338.3M
2023-02-01 5.24 5.30 5.20 5.28 304.5M
2023-01-31 5.30 5.35 5.19 5.23 324.9M
2023-01-30 5.54 5.60 5.29 5.33 576.7M
2023-01-20 5.19 5.62 5.17 5.53 747.0M
2023-01-19 5.04 5.18 5.02 5.17 432.4M
2023-01-18 4.95 5.12 4.91 5.07 339.2M
2023-01-17 4.99 5.04 4.94 4.95 209.5M
2023-01-16 5.06 5.10 4.98 5.02 294.4M
2023-01-13 5.07 5.14 4.99 5.06 322.8M
2023-01-12 4.94 5.14 4.92 5.11 387.0M
2023-01-11 4.97 5.12 4.93 4.96 312.7M
2023-01-10 4.95 5.02 4.90 4.98 257.2M
2023-01-09 4.98 5.01 4.88 4.98 324.7M
2023-01-06 5.06 5.07 4.94 4.99 313.2M
2023-01-05 4.99 5.22 4.99 5.07 585.9M
2023-01-04 4.99 5.05 4.89 5.02 627.1M
2023-01-03 4.48 4.93 4.48 4.93 699.1M