中国电信 (601728) - 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
2026-09-02	6.52	6.47	0.00	0.00%	6.40	6.53	676687	43720	0.09%
2026-09-01	6.37	6.47	0.10	1.57%	6.35	6.48	877681	56492	0.11%
2026-08-31	6.32	6.37	0.07	1.11%	6.23	6.39	1029620	65029	0.13%
2026-08-28	6.33	6.30	-0.05	-0.79%	6.26	6.35	912141	57384	0.12%
2026-08-27	6.41	6.35	-0.07	-1.09%	6.32	6.41	872822	55500	0.11%
2026-08-26	6.46	6.42	-0.03	-0.47%	6.41	6.48	693475	44589	0.09%
2026-08-25	6.49	6.45	-0.02	-0.31%	6.40	6.51	823892	53138	0.11%
2026-08-24	6.43	6.47	0.04	0.62%	6.40	6.53	1002650	65025	0.13%
2026-08-21	6.51	6.43	-0.13	-1.98%	6.43	6.65	1064033	69386	0.14%
2026-08-20	6.60	6.56	-0.09	-1.35%	6.48	6.63	1306916	85643	0.17%
2026-08-19	6.57	6.65	0.08	1.22%	6.51	6.65	1351278	89235	0.17%
2026-08-18	6.61	6.57	-0.04	-0.61%	6.55	6.67	1104930	73037	0.14%
2026-08-17	6.57	6.61	0.04	0.61%	6.55	6.67	1512522	100136	0.19%
2026-08-14	6.41	6.57	0.14	2.18%	6.41	6.60	1350654	88408	0.17%
2026-08-13	6.30	6.43	0.13	2.06%	6.28	6.48	1339102	85785	0.17%
2026-08-12	6.30	6.30	-0.02	-0.32%	6.23	6.37	1008603	63634	0.13%
2026-08-11	6.26	6.32	0.05	0.80%	6.24	6.33	784585	49361	0.10%
2026-08-10	6.15	6.27	0.09	1.46%	6.14	6.39	1316179	83080	0.17%
2026-08-07	6.32	6.18	-0.12	-1.90%	6.17	6.34	1318008	81913	0.17%
2026-08-06	6.23	6.30	0.07	1.12%	6.22	6.34	1314934	82691	0.17%
2026-08-05	6.25	6.23	-0.06	-0.95%	6.13	6.29	1677559	104377	0.22%
2026-08-04	6.42	6.29	-0.18	-2.78%	6.26	6.60	2335522	149177	0.30%
2026-08-03	6.30	6.47	0.17	2.70%	6.28	6.49	1557322	99827	0.20%
2026-07-31	6.39	6.30	-0.19	-2.93%	6.22	6.39	1571406	98604	0.20%
2026-07-30	6.21	6.49	0.25	4.01%	6.20	6.50	2314070	148228	0.30%
2026-07-29	6.38	6.24	-0.06	-0.95%	6.23	6.38	1301199	81881	0.17%
2026-07-28	6.15	6.30	0.18	2.94%	6.07	6.30	1930287	120100	0.25%
2026-07-27	6.20	6.12	-0.04	-0.65%	6.11	6.22	1075032	66137	0.14%
2026-07-24	6.10	6.16	0.12	1.99%	6.04	6.18	1452208	89021	0.19%
2026-07-23	6.03	6.04	0.02	0.33%	5.99	6.10	1232725	74475	0.16%
2026-07-22	6.05	6.02	-0.08	-1.31%	5.87	6.06	2138608	127276	0.28%
2026-07-21	6.30	6.10	-0.14	-2.24%	6.04	6.30	2256634	138425	0.29%
2026-07-20	6.01	6.24	0.23	3.83%	5.92	6.24	2648299	162534	0.34%
2026-07-17	5.88	6.01	0.12	2.04%	5.86	6.02	1827640	109074	0.24%
2026-07-16	5.88	5.89	0.01	0.17%	5.85	5.96	993755	58469	0.13%
2026-07-15	5.72	5.88	0.13	2.26%	5.71	5.89	1233202	72094	0.16%
2026-07-14	5.69	5.75	0.04	0.70%	5.68	5.77	1136264	65130	0.15%
2026-07-13	5.60	5.71	0.07	1.24%	5.59	5.71	1235987	69932	0.16%
2026-07-10	5.55	5.64	0.07	1.26%	5.55	5.69	1182662	66559	0.15%
2026-07-09	5.55	5.57	0.00	0.00%	5.49	5.61	1079077	59984	0.14%
2026-07-08	5.50	5.57	0.05	0.91%	5.45	5.59	864225	48017	0.11%
2026-07-07	5.57	5.52	-0.05	-0.90%	5.45	5.61	957721	52666	0.12%
2026-07-06	5.43	5.57	0.14	2.58%	5.37	5.61	1478822	81673	0.19%
2026-07-03	5.40	5.43	0.01	0.18%	5.38	5.49	1333510	72437	0.17%
2026-07-02	5.28	5.42	0.15	2.85%	5.27	5.45	1729414	92881	0.22%
2026-07-01	5.17	5.27	0.08	1.54%	5.15	5.30	1215229	63759	0.16%
2026-06-30	5.28	5.19	-0.10	-1.89%	5.18	5.32	1204625	62783	0.16%
2026-06-29	5.28	5.29	-0.03	-0.56%	5.17	5.37	1388670	73335	0.18%
2026-06-26	5.35	5.32	-0.04	-0.75%	5.24	5.37	1388736	73594	0.18%
2026-06-25	5.36	5.36	-0.03	-0.56%	5.30	5.43	1354645	72578	0.17%
2026-06-24	5.56	5.39	-0.17	-3.06%	5.37	5.59	1763054	96071	0.23%
2026-06-23	5.69	5.56	-0.12	-2.11%	5.56	5.75	2007084	113016	0.26%
2026-06-22	5.65	5.68	0.00	0.00%	5.56	5.72	1570705	88737	0.20%
2026-06-18	5.80	5.68	-0.11	-1.90%	5.66	5.84	1566172	89706	0.20%
2026-06-17	5.95	5.79	-0.17	-2.85%	5.74	5.97	1885372	109670	0.24%
2026-06-16	6.03	5.96	-0.09	-1.49%	5.95	6.05	1309547	78536	0.17%
2026-06-15	6.05	6.05	0.00	0.00%	6.01	6.10	1796114	108762	0.23%
2026-06-12	6.26	6.05	-0.19	-3.04%	6.02	6.27	3149842	193941	0.41%
2026-06-11	6.23	6.24	-0.04	-0.64%	6.11	6.33	2249474	139932	0.29%
2026-06-10	6.14	6.28	0.18	2.95%	6.13	6.37	2236942	140430	0.29%
2026-06-09	6.16	6.19	-0.02	-0.32%	6.12	6.22	1333205	82312	0.17%
2026-06-08	6.07	6.21	0.10	1.64%	6.00	6.23	2306155	141940	0.30%
2026-06-05	6.02	6.11	0.10	1.66%	6.02	6.19	1482556	90839	0.19%
2026-06-04	6.10	6.01	-0.11	-1.80%	6.01	6.13	1281993	77447	0.17%
2026-06-03	6.15	6.12	-0.04	-0.65%	6.08	6.21	1311743	80286	0.17%
2026-06-02	6.03	6.16	0.11	1.82%	6.02	6.18	1464018	89572	0.19%
2026-06-01	6.03	6.05	0.00	0.00%	6.00	6.07	1304696	78847	0.17%
2026-05-29	5.96	6.05	0.08	1.34%	5.94	6.07	1789507	107739	0.23%
2026-05-28	5.93	5.97	0.01	0.17%	5.92	5.99	1042579	62100	0.13%
2026-05-27	6.06	5.96	-0.12	-1.97%	5.91	6.07	1979952	118247	0.26%
2026-05-26	6.10	6.08	-0.05	-0.82%	6.04	6.19	1934975	118105	0.25%
2026-05-25	6.15	6.13	-0.02	-0.33%	6.02	6.16	2336529	142051	0.30%