中国联通(600050)股票信息
| 股票代码 | 600050 |
| 股票名称 | 中国联通 |
| 最新价/元 | 5.41 |
| 涨跌额/元 | 0.24 |
| 涨跌幅/% | 4.64 |
| 买入/元 | 5.41 |
| 卖出/元 | 5.42 |
| 昨收/元 | 5.17 |
| 今开/元 | 5.22 |
| 最高/元 | 5.61 |
| 最低/元 | 5.22 |
| 成交量/手 | 5749176.80 |
| 成交额/万 | 313982.46 |
| 股净值/元 | 20.73 |
| 市净率 | 1.05 |
| 总市值/万 | 17204114.49 |
| 流通值/万 | 16752417.90 |
| 换手率/% | 1.86 |
| 入市日期 | 2002-10-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
中国联通(600050)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 5.22 | 5.41 | 0.24 | 4.64 | 5749176.80 | 313982.46 | 1.86 |
| 2024-10-09 | 5.45 | 5.17 | -0.37 | -6.68 | 4674425.79 | 247845.66 | 1.51 |
| 2024-10-08 | 5.88 | 5.54 | 0.19 | 3.55 | 7207305.63 | 401620.88 | 2.33 |
| 2024-09-30 | 5.06 | 5.35 | 0.38 | 7.65 | 6023753.74 | 314120.15 | 1.95 |
| 2024-09-27 | 4.97 | 4.97 | 0.04 | 0.81 | 1838253.29 | 90871.18 | 0.59 |
| 2024-09-26 | 4.79 | 4.93 | 0.13 | 2.71 | 2586454.59 | 125522.68 | 0.84 |
| 2024-09-25 | 4.73 | 4.80 | 0.10 | 2.13 | 3024410.49 | 145683.49 | 0.98 |
| 2024-09-24 | 4.51 | 4.70 | 0.21 | 4.68 | 2374138.64 | 109341.32 | 0.77 |
| 2024-09-23 | 4.49 | 4.49 | 0.00 | 0.00 | 1069850.14 | 48048.85 | 0.35 |
| 2024-09-20 | 4.47 | 4.49 | 0.02 | 0.45 | 1495196.94 | 66937.98 | 0.48 |
| 2024-09-19 | 4.49 | 4.47 | -0.01 | -0.22 | 1310994.92 | 58515.15 | 0.42 |
| 2024-09-18 | 4.47 | 4.48 | 0.01 | 0.22 | 944653.19 | 42266.31 | 0.31 |
| 2024-09-13 | 4.47 | 4.47 | 0.00 | 0.00 | 822664.92 | 36984.32 | 0.27 |
| 2024-09-12 | 4.51 | 4.47 | -0.03 | -0.67 | 1092521.47 | 48883.30 | 0.35 |
| 2024-09-11 | 4.55 | 4.50 | -0.06 | -1.32 | 1013777.77 | 45709.51 | 0.33 |
| 2024-09-10 | 4.54 | 4.56 | 0.01 | 0.22 | 853304.70 | 38924.35 | 0.28 |
| 2024-09-09 | 4.61 | 4.55 | -0.06 | -1.30 | 1182222.06 | 53869.22 | 0.38 |
| 2024-09-06 | 4.62 | 4.61 | -0.01 | -0.22 | 865498.82 | 40140.21 | 0.28 |
| 2024-09-05 | 4.68 | 4.62 | -0.06 | -1.28 | 1253780.02 | 57963.32 | 0.40 |
| 2024-09-04 | 4.66 | 4.68 | 0.01 | 0.21 | 1075376.42 | 50395.31 | 0.35 |
| 2024-09-03 | 4.63 | 4.67 | 0.04 | 0.86 | 1117722.10 | 51880.26 | 0.36 |
| 2024-09-02 | 4.65 | 4.63 | -0.01 | -0.22 | 1255209.79 | 58259.85 | 0.41 |
| 2024-08-30 | 4.67 | 4.64 | -0.04 | -0.86 | 1947817.52 | 91032.99 | 0.63 |
| 2024-08-29 | 4.79 | 4.68 | -0.11 | -2.30 | 1411940.61 | 66574.14 | 0.46 |
| 2024-08-28 | 4.81 | 4.79 | -0.02 | -0.42 | 1098238.29 | 52605.05 | 0.35 |
| 2024-08-27 | 4.78 | 4.81 | 0.02 | 0.42 | 1272622.11 | 61129.43 | 0.41 |
| 2024-08-26 | 4.79 | 4.79 | 0.00 | 0.00 | 1122252.42 | 53681.26 | 0.36 |
| 2024-08-23 | 4.77 | 4.79 | 0.03 | 0.63 | 1449278.04 | 69422.46 | 0.47 |
| 2024-08-22 | 4.76 | 4.76 | 0.00 | 0.00 | 1248644.35 | 59603.49 | 0.40 |
| 2024-08-21 | 4.76 | 4.76 | 0.00 | 0.00 | 1153830.08 | 55023.47 | 0.37 |
| 2024-08-20 | 4.80 | 4.76 | -0.03 | -0.63 | 1263161.22 | 60143.04 | 0.41 |
| 2024-08-19 | 4.74 | 4.79 | 0.06 | 1.27 | 1863960.09 | 88875.06 | 0.60 |
| 2024-08-16 | 4.57 | 4.73 | 0.20 | 4.42 | 3231695.54 | 151420.88 | 1.04 |
| 2024-08-15 | 4.51 | 4.53 | 0.03 | 0.67 | 1291446.25 | 58470.98 | 0.42 |
| 2024-08-14 | 4.48 | 4.50 | 0.03 | 0.67 | 1057053.28 | 47564.07 | 0.34 |
| 2024-08-13 | 4.46 | 4.47 | 0.01 | 0.22 | 967330.76 | 43231.16 | 0.31 |
| 2024-08-12 | 4.53 | 4.46 | -0.06 | -1.33 | 1026639.76 | 46015.41 | 0.33 |
| 2024-08-09 | 4.59 | 4.52 | -0.07 | -1.53 | 1211070.59 | 55175.81 | 0.39 |
| 2024-08-08 | 4.56 | 4.59 | 0.02 | 0.44 | 854462.57 | 39256.26 | 0.28 |
| 2024-08-07 | 4.59 | 4.57 | -0.02 | -0.44 | 962925.92 | 44283.08 | 0.31 |
| 2024-08-06 | 4.67 | 4.59 | -0.07 | -1.50 | 1892499.71 | 86913.76 | 0.61 |
| 2024-08-05 | 4.75 | 4.66 | -0.10 | -2.10 | 1814722.06 | 85288.54 | 0.59 |
| 2024-08-02 | 4.72 | 4.76 | 0.04 | 0.85 | 2033947.59 | 96980.42 | 0.66 |
| 2024-08-01 | 4.68 | 4.72 | 0.02 | 0.43 | 1861641.19 | 88121.85 | 0.60 |
| 2024-07-31 | 4.80 | 4.70 | -0.08 | -1.67 | 2404214.47 | 113322.55 | 0.78 |
| 2024-07-30 | 4.75 | 4.78 | 0.03 | 0.63 | 1231873.57 | 58719.49 | 0.40 |
| 2024-07-29 | 4.63 | 4.75 | 0.10 | 2.15 | 1699652.34 | 80100.74 | 0.55 |
| 2024-07-26 | 4.73 | 4.65 | -0.08 | -1.69 | 1932644.11 | 89755.76 | 0.62 |
| 2024-07-25 | 4.79 | 4.73 | -0.06 | -1.25 | 1868133.11 | 88501.93 | 0.60 |
| 2024-07-24 | 4.72 | 4.79 | 0.05 | 1.06 | 1993563.17 | 95271.59 | 0.64 |
| 2024-07-23 | 4.75 | 4.74 | -0.01 | -0.21 | 1422237.44 | 67873.39 | 0.46 |
| 2024-07-22 | 4.80 | 4.75 | -0.05 | -1.04 | 1561603.02 | 74167.16 | 0.50 |
| 2024-07-19 | 4.76 | 4.80 | 0.04 | 0.84 | 1776878.70 | 84618.57 | 0.57 |
| 2024-07-18 | 4.72 | 4.81 | 0.07 | 1.48 | 1948814.45 | 93239.49 | 0.63 |
| 2024-07-17 | 4.81 | 4.74 | -0.07 | -1.46 | 1784996.27 | 84995.02 | 0.58 |
| 2024-07-16 | 4.80 | 4.81 | 0.00 | 0.00 | 1256176.64 | 60232.48 | 0.41 |
| 2024-07-15 | 4.77 | 4.81 | 0.03 | 0.63 | 1696071.22 | 81660.35 | 0.55 |
| 2024-07-12 | 4.74 | 4.78 | 0.03 | 0.63 | 1440318.49 | 68735.65 | 0.47 |
| 2024-07-11 | 4.75 | 4.75 | 0.02 | 0.42 | 1338900.95 | 63572.29 | 0.43 |
| 2024-07-10 | 4.75 | 4.73 | -0.04 | -0.84 | 1310688.71 | 62198.10 | 0.42 |
| 2024-07-09 | 4.74 | 4.77 | 0.05 | 1.06 | 1665296.30 | 79069.44 | 0.54 |
| 2024-07-08 | 4.71 | 4.72 | 0.00 | 0.00 | 1309225.53 | 62013.89 | 0.42 |
| 2024-07-05 | 4.72 | 4.72 | 0.00 | 0.00 | 1606420.26 | 75621.12 | 0.52 |
| 2024-07-04 | 4.76 | 4.72 | -0.05 | -1.05 | 1465830.02 | 69533.71 | 0.47 |
| 2024-07-03 | 4.74 | 4.77 | 0.03 | 0.63 | 1772118.89 | 84423.25 | 0.57 |
| 2024-07-02 | 4.68 | 4.74 | 0.06 | 1.28 | 1934386.69 | 91527.05 | 0.62 |
| 2024-07-01 | 4.70 | 4.68 | -0.02 | -0.43 | 1670867.35 | 78438.10 | 0.54 |
| 2024-06-28 | 4.58 | 4.70 | 0.11 | 2.40 | 2623749.20 | 122138.02 | 0.85 |
| 2024-06-27 | 4.51 | 4.59 | 0.07 | 1.55 | 2048728.21 | 93779.61 | 0.66 |
| 2024-06-26 | 4.50 | 4.52 | 0.02 | 0.44 | 1251948.69 | 56120.07 | 0.40 |
| 2024-06-25 | 4.54 | 4.50 | -0.05 | -1.10 | 1436000.67 | 64871.93 | 0.46 |
| 2024-06-24 | 4.57 | 4.55 | -0.02 | -0.44 | 1247434.28 | 56962.38 | 0.40 |
| 2024-06-21 | 4.52 | 4.57 | 0.05 | 1.11 | 1331127.45 | 60614.23 | 0.43 |
| 2024-06-20 | 4.57 | 4.52 | -0.05 | -1.09 | 1260022.87 | 57061.36 | 0.41 |
| 2024-06-19 | 4.55 | 4.57 | 0.02 | 0.44 | 1253657.06 | 57404.98 | 0.40 |
| 2024-06-18 | 4.51 | 4.55 | 0.04 | 0.89 | 940207.55 | 42612.83 | 0.30 |
| 2024-06-17 | 4.50 | 4.51 | 0.00 | 0.00 | 1352447.69 | 61153.89 | 0.44 |
| 2024-06-14 | 4.42 | 4.51 | 0.08 | 1.81 | 1788822.59 | 80100.74 | 0.58 |
| 2024-06-13 | 4.42 | 4.43 | 0.01 | 0.23 | 1283482.09 | 56859.23 | 0.41 |
| 2024-06-12 | 4.49 | 4.42 | -0.05 | -1.12 | 2327016.94 | 102691.23 | 0.75 |
| 2024-06-11 | 4.55 | 4.47 | -0.10 | -2.19 | 1795129.87 | 81112.79 | 0.58 |
| 2024-06-07 | 4.54 | 4.57 | 0.05 | 1.11 | 1238477.31 | 56281.27 | 0.40 |
| 2024-06-06 | 4.54 | 4.52 | -0.02 | -0.44 | 1272386.90 | 57764.26 | 0.41 |
| 2024-06-05 | 4.59 | 4.54 | -0.06 | -1.30 | 1089487.58 | 49684.50 | 0.35 |
| 2024-06-04 | 4.58 | 4.60 | 0.01 | 0.22 | 1345398.55 | 61497.37 | 0.43 |
| 2024-06-03 | 4.57 | 4.59 | 0.02 | 0.44 | 1350784.58 | 62032.84 | 0.44 |
| 2024-05-31 | 4.58 | 4.57 | -0.01 | -0.22 | 1209355.30 | 55473.09 | 0.39 |
| 2024-05-30 | 4.58 | 4.58 | -0.01 | -0.22 | 1226291.98 | 56226.39 | 0.40 |
| 2024-05-29 | 4.64 | 4.59 | -0.05 | -1.08 | 1417562.06 | 65376.92 | 0.46 |
| 2024-05-28 | 4.69 | 4.64 | -0.06 | -1.28 | 1391061.61 | 65031.44 | 0.45 |
| 2024-05-27 | 4.63 | 4.70 | 0.09 | 1.95 | 1789261.16 | 83441.97 | 0.58 |
| 2024-05-24 | 4.63 | 4.61 | -0.03 | -0.65 | 1231011.61 | 57114.99 | 0.40 |
| 2024-05-23 | 4.70 | 4.64 | -0.05 | -1.07 | 1352531.33 | 63054.73 | 0.44 |
| 2024-05-22 | 4.67 | 4.69 | 0.02 | 0.43 | 1642918.00 | 76976.29 | 0.53 |
| 2024-05-21 | 4.65 | 4.67 | 0.01 | 0.22 | 1247726.76 | 58182.16 | 0.40 |
| 2024-05-20 | 4.62 | 4.66 | 0.02 | 0.43 | 1912971.50 | 88803.66 | 0.62 |
| 2024-05-17 | 4.58 | 4.64 | 0.06 | 1.31 | 1722024.63 | 79190.28 | 0.56 |
| 2024-05-16 | 4.60 | 4.58 | -0.01 | -0.22 | 1516950.71 | 69432.17 | 0.49 |
| 2024-05-15 | 4.64 | 4.59 | -0.05 | -1.08 | 1423795.51 | 65515.88 | 0.46 |
| 2024-05-14 | 4.67 | 4.64 | -0.02 | -0.43 | 1209347.60 | 56167.29 | 0.39 |
日K线
周K线
月K线
