中国联通 (600050) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	4.17	4.17	-0.01	-0.24%	4.13	4.19	964960	40122	0.31%
2026-09-15	4.22	4.18	-0.04	-0.95%	4.18	4.23	931628	39129	0.30%
2026-09-14	4.20	4.22	0.01	0.24%	4.19	4.26	1141806	48188	0.37%
2026-09-11	4.20	4.21	0.01	0.24%	4.15	4.22	1699710	71201	0.55%
2026-09-10	4.20	4.20	-0.01	-0.24%	4.17	4.21	986602	41362	0.32%
2026-09-09	4.24	4.21	-0.03	-0.71%	4.19	4.26	1101458	46385	0.36%
2026-09-08	4.23	4.24	0.02	0.47%	4.22	4.26	780696	33145	0.25%
2026-09-07	4.26	4.22	-0.03	-0.71%	4.21	4.28	1068706	45221	0.34%
2026-09-04	4.26	4.25	-0.01	-0.23%	4.24	4.30	1034088	44182	0.33%
2026-09-03	4.29	4.26	-0.03	-0.70%	4.25	4.31	1349636	57740	0.44%
2026-09-02	4.33	4.29	-0.03	-0.69%	4.28	4.34	1163643	50020	0.38%
2026-09-01	4.29	4.32	0.02	0.47%	4.28	4.34	1188167	51251	0.38%
2026-08-31	4.28	4.30	0.02	0.47%	4.23	4.30	1043179	44554	0.34%
2026-08-28	4.28	4.28	-0.01	-0.23%	4.25	4.29	747892	31921	0.24%
2026-08-27	4.31	4.29	-0.02	-0.46%	4.27	4.32	906317	38858	0.29%
2026-08-26	4.32	4.31	-0.02	-0.46%	4.30	4.34	780007	33696	0.25%
2026-08-25	4.25	4.33	0.08	1.88%	4.24	4.34	1415698	61007	0.46%
2026-08-24	4.21	4.25	0.03	0.71%	4.21	4.27	1191701	50656	0.38%
2026-08-21	4.23	4.22	-0.03	-0.71%	4.21	4.29	980444	41532	0.32%
2026-08-20	4.15	4.25	0.08	1.92%	4.14	4.26	1890004	79459	0.61%
2026-08-19	4.18	4.17	-0.13	-3.02%	4.10	4.18	2641982	109423	0.85%
2026-08-18	4.32	4.30	-0.02	-0.46%	4.28	4.33	1026260	44162	0.33%
2026-08-17	4.34	4.32	-0.02	-0.46%	4.31	4.36	1159254	50156	0.37%
2026-08-14	4.30	4.34	0.04	0.93%	4.30	4.36	1280672	55542	0.41%
2026-08-13	4.31	4.30	0.00	0.00%	4.29	4.36	1432426	61906	0.46%
2026-08-12	4.31	4.30	-0.02	-0.46%	4.27	4.32	1204663	51670	0.39%
2026-08-11	4.33	4.32	-0.01	-0.23%	4.30	4.34	903805	39035	0.29%
2026-08-10	4.29	4.33	0.03	0.70%	4.27	4.37	1269218	55010	0.41%
2026-08-07	4.37	4.30	-0.08	-1.83%	4.28	4.38	2053133	88360	0.66%
2026-08-06	4.38	4.38	-0.01	-0.23%	4.35	4.43	1623001	71141	0.52%
2026-08-05	4.46	4.39	-0.08	-1.79%	4.38	4.47	1844829	81340	0.60%
2026-08-04	4.50	4.47	-0.04	-0.89%	4.46	4.54	1708810	76776	0.55%
2026-08-03	4.45	4.51	0.05	1.12%	4.44	4.52	2201184	98885	0.71%
2026-07-31	4.45	4.46	-0.02	-0.45%	4.39	4.47	2015663	89280	0.65%
2026-07-30	4.42	4.48	0.06	1.36%	4.41	4.48	2021212	89964	0.65%
2026-07-29	4.44	4.42	-0.02	-0.45%	4.41	4.46	1461000	64773	0.47%
2026-07-28	4.38	4.44	0.06	1.37%	4.34	4.44	1932079	85018	0.62%
2026-07-27	4.45	4.38	-0.04	-0.90%	4.38	4.45	1347730	59337	0.43%
2026-07-24	4.43	4.42	0.00	0.00%	4.39	4.45	1418291	62643	0.46%
2026-07-23	4.38	4.42	0.02	0.45%	4.38	4.43	1139540	50178	0.37%
2026-07-22	4.38	4.40	0.01	0.23%	4.33	4.41	1893083	82717	0.61%
2026-07-21	4.44	4.39	-0.01	-0.23%	4.35	4.44	2375028	104353	0.77%
2026-07-20	4.26	4.40	0.14	3.29%	4.26	4.40	3218302	140201	1.04%
2026-07-17	4.26	4.26	-0.02	-0.47%	4.24	4.31	2103760	89998	0.68%
2026-07-16	4.25	4.28	0.01	0.23%	4.24	4.29	1475944	62962	0.48%
2026-07-15	4.19	4.27	0.06	1.43%	4.18	4.28	1663454	70659	0.54%
2026-07-14	4.18	4.21	0.01	0.24%	4.15	4.21	1704365	71276	0.55%
2026-07-13	4.16	4.20	0.00	0.00%	4.15	4.23	1682025	70548	0.54%
2026-07-10	4.09	4.20	0.10	2.44%	4.07	4.29	2710193	113939	0.87%
2026-07-09	4.07	4.10	0.01	0.24%	4.04	4.15	1685956	68733	0.54%
2026-07-08	4.04	4.09	0.04	0.99%	4.02	4.09	1271619	51750	0.41%
2026-07-07	4.10	4.05	-0.06	-1.46%	4.03	4.10	1121691	45470	0.36%
2026-07-06	4.06	4.11	0.04	0.98%	4.03	4.11	1228375	50084	0.40%
2026-07-03	4.06	4.07	0.01	0.25%	4.04	4.10	1149296	46745	0.37%
2026-07-02	4.08	4.06	-0.02	-0.49%	4.03	4.11	1498081	60985	0.48%
2026-07-01	4.00	4.08	0.08	2.00%	3.98	4.09	1471217	59639	0.47%
2026-06-30	4.01	4.00	-0.02	-0.50%	3.96	4.04	1310884	52297	0.42%
2026-06-29	4.03	4.02	-0.03	-0.74%	3.93	4.06	1577323	63159	0.51%
2026-06-26	4.10	4.05	-0.03	-0.74%	4.04	4.10	1201579	48828	0.39%
2026-06-25	4.17	4.13	-0.05	-1.20%	4.12	4.20	1432696	59445	0.46%
2026-06-24	4.27	4.18	-0.10	-2.34%	4.18	4.29	1679322	70734	0.54%
2026-06-23	4.31	4.28	-0.04	-0.93%	4.27	4.37	1531551	66177	0.49%
2026-06-22	4.27	4.32	0.04	0.93%	4.18	4.35	1889670	80599	0.61%
2026-06-18	4.33	4.28	-0.07	-1.61%	4.26	4.35	1717412	73735	0.55%
2026-06-17	4.36	4.35	-0.02	-0.46%	4.30	4.37	1579279	68375	0.51%
2026-06-16	4.39	4.37	-0.03	-0.68%	4.35	4.40	1208858	52864	0.39%
2026-06-15	4.39	4.40	0.03	0.69%	4.37	4.43	1559941	68570	0.50%
2026-06-12	4.37	4.37	0.01	0.23%	4.33	4.42	2120920	92949	0.68%
2026-06-11	4.35	4.36	-0.02	-0.46%	4.31	4.37	1455026	63208	0.47%
2026-06-10	4.30	4.38	0.07	1.62%	4.30	4.41	2060848	90199	0.66%
2026-06-09	4.30	4.31	0.00	0.00%	4.28	4.32	967811	41591	0.31%
2026-06-08	4.30	4.31	-0.03	-0.69%	4.28	4.38	1960668	84530	0.63%