致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 16:41:38 休市中

中国联通 (600050) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-04-07 5.38 5.20 -0.39 -6.98% 5.03 5.40 6548816 341285 2.13%
2025-04-03 5.54 5.59 0.01 0.18% 5.52 5.64 2716967 152093 0.88%
2025-04-02 5.55 5.58 0.02 0.36% 5.53 5.61 1949607 108658 0.63%
2025-04-01 5.56 5.56 0.00 0.00% 5.54 5.58 1830236 101746 0.59%
2025-03-31 5.54 5.56 -0.01 -0.18% 5.51 5.58 2274501 126272 0.74%
2025-03-28 5.60 5.57 -0.02 -0.36% 5.54 5.61 2299123 128018 0.75%
2025-03-27 5.62 5.59 -0.03 -0.53% 5.59 5.67 2790656 156854 0.91%
2025-03-26 5.62 5.62 0.01 0.18% 5.60 5.65 2154182 121164 0.70%
2025-03-25 5.67 5.61 -0.07 -1.23% 5.58 5.67 2823992 158696 0.92%
2025-03-24 5.65 5.68 -0.02 -0.35% 5.62 5.69 3277821 185299 1.07%
2025-03-21 5.70 5.70 -0.01 -0.18% 5.62 5.75 5022475 285625 1.63%
2025-03-20 5.77 5.71 -0.06 -1.04% 5.69 5.79 4761208 272446 1.55%
2025-03-19 6.13 5.77 -0.44 -7.09% 5.74 6.14 11358769 667095 3.69%
2025-03-18 6.25 6.21 0.06 0.98% 6.18 6.37 4786458 298771 1.56%
2025-03-17 6.18 6.15 -0.05 -0.81% 6.11 6.20 2929481 180050 0.95%
2025-03-14 6.11 6.20 0.07 1.14% 6.10 6.25 3301013 204140 1.07%
2025-03-13 6.18 6.13 -0.10 -1.61% 6.08 6.24 3238687 198703 1.05%
2025-03-12 6.23 6.23 0.02 0.32% 6.12 6.40 5157914 321800 1.68%
2025-03-11 6.13 6.21 -0.01 -0.16% 6.11 6.21 2889070 178067 0.94%
2025-03-10 6.40 6.22 -0.19 -2.96% 6.19 6.40 4112162 256732 1.34%
2025-03-07 6.50 6.41 -0.12 -1.84% 6.37 6.57 4877378 314797 1.56%
2025-03-06 6.40 6.53 0.27 4.31% 6.36 6.69 10042225 652446 3.21%
2025-03-05 6.20 6.26 0.08 1.29% 6.16 6.28 4719211 293773 1.51%
2025-03-04 6.14 6.18 -0.04 -0.64% 6.09 6.23 5601390 344332 1.79%
2025-03-03 6.33 6.22 -0.03 -0.48% 6.17 6.39 5745427 361399 1.84%
2025-02-28 6.34 6.25 -0.13 -2.04% 6.16 6.42 7152210 449656 2.29%
2025-02-27 6.57 6.38 -0.23 -3.48% 6.28 6.67 7896356 507744 2.52%
2025-02-26 6.80 6.61 -0.02 -0.30% 6.51 6.85 7312310 484563 2.34%
2025-02-25 6.53 6.63 -0.10 -1.49% 6.49 6.76 9009093 596523 2.88%
2025-02-24 6.88 6.73 -0.09 -1.32% 6.60 6.93 16572511 1122741 5.30%
2025-02-21 6.36 6.82 0.62 10.00% 6.33 6.82 15382829 1019572 4.92%
2025-02-20 6.34 6.20 -0.24 -3.73% 6.18 6.45 10935287 687730 3.50%
2025-02-19 6.41 6.44 0.02 0.31% 6.29 6.72 14800968 961170 4.73%
2025-02-18 6.55 6.42 -0.09 -1.38% 6.25 6.57 17830106 1144144 5.70%
2025-02-17 6.15 6.51 0.53 8.86% 6.08 6.58 21644720 1368542 6.92%
2025-02-14 5.48 5.98 0.48 8.73% 5.41 6.05 15929592 930387 5.09%
2025-02-13 5.51 5.50 0.00 0.00% 5.47 5.59 4701388 260456 1.50%
2025-02-12 5.44 5.50 0.02 0.36% 5.42 5.53 4708410 258167 1.51%
2025-02-11 5.40 5.48 0.02 0.37% 5.39 5.62 7475725 411410 2.39%
2025-02-10 5.44 5.46 0.23 4.40% 5.39 5.64 13380590 736322 4.28%
2025-02-07 5.09 5.23 0.10 1.95% 5.05 5.46 8556285 447329 2.74%
2025-02-06 5.07 5.13 0.14 2.81% 4.99 5.16 5076416 258295 1.62%
2025-02-05 4.92 4.99 0.10 2.04% 4.86 5.05 3569536 176673 1.14%
2025-01-27 4.87 4.89 0.02 0.41% 4.86 4.92 1991362 97444 0.64%
2025-01-24 4.82 4.87 0.04 0.83% 4.82 4.88 1638454 79611 0.52%
2025-01-23 4.84 4.83 0.03 0.63% 4.83 4.91 2333288 113648 0.75%
2025-01-22 4.81 4.80 -0.02 -0.41% 4.77 4.82 1610838 77295 0.51%
2025-01-21 4.86 4.82 -0.01 -0.21% 4.81 4.87 1437196 69397 0.46%
2025-01-20 4.89 4.83 -0.03 -0.62% 4.83 4.90 1492490 72580 0.48%
2025-01-17 4.85 4.86 0.01 0.21% 4.82 4.88 1291526 62718 0.41%
2025-01-16 4.84 4.85 0.03 0.62% 4.82 4.89 1796687 87236 0.57%
2025-01-15 4.84 4.82 -0.03 -0.62% 4.81 4.89 1378119 66730 0.44%
2025-01-14 4.75 4.85 0.11 2.32% 4.74 4.85 2146643 103356 0.69%
2025-01-13 4.73 4.74 -0.04 -0.84% 4.70 4.77 1722224 81470 0.55%
2025-01-10 4.85 4.78 -0.08 -1.65% 4.78 4.86 1828469 88160 0.58%
2025-01-09 4.88 4.86 -0.05 -1.02% 4.84 4.90 1624933 79151 0.52%
2025-01-08 4.88 4.91 0.01 0.20% 4.81 4.93 2996820 146133 0.96%
2025-01-07 4.84 4.90 0.04 0.82% 4.83 4.90 2056171 100008 0.66%
2025-01-06 4.91 4.86 -0.06 -1.22% 4.79 4.91 3178947 154099 1.02%
2025-01-03 5.01 4.92 -0.10 -1.99% 4.88 5.03 3751284 185592 1.20%
2025-01-02 5.31 5.02 -0.29 -5.46% 4.99 5.31 6316935 323642 2.04%
2024-12-31 5.40 5.31 -0.10 -1.85% 5.31 5.44 4499627 241249 1.45%
2024-12-30 5.35 5.41 0.04 0.74% 5.34 5.41 3411848 183678 1.10%