中国电信(601728)股票信息
| 股票代码 | 601728 |
| 股票名称 | 中国电信 |
| 最新价/元 | 6.30 |
| 涨跌额/元 | -0.34 |
| 涨跌幅/% | -5.12 |
| 买入/元 | 6.29 |
| 卖出/元 | 6.30 |
| 昨收/元 | 6.64 |
| 今开/元 | 6.58 |
| 最高/元 | 6.62 |
| 最低/元 | 6.28 |
| 成交量/手 | 2856624.28 |
| 成交额/万 | 183840.52 |
| 股净值/元 | 19.09 |
| 市净率 | 1.26 |
| 总市值/万 | 57649497.38 |
| 流通值/万 | 12759185.49 |
| 换手率/% | 1.41 |
| 入市日期 | 2021-08-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
中国电信(601728)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 6.58 | 6.30 | -0.34 | -5.12 | 2856624.28 | 183840.52 | 1.41 |
| 2024-10-10 | 6.32 | 6.64 | 0.32 | 5.06 | 4102724.78 | 269745.07 | 2.03 |
| 2024-10-09 | 6.51 | 6.32 | -0.34 | -5.11 | 3553642.09 | 227529.51 | 1.75 |
| 2024-10-08 | 7.32 | 6.66 | -0.05 | -0.75 | 5929746.87 | 400280.74 | 2.93 |
| 2024-09-30 | 6.37 | 6.71 | 0.38 | 6.00 | 6101784.40 | 394698.98 | 3.01 |
| 2024-09-27 | 6.28 | 6.33 | -0.04 | -0.63 | 2052803.67 | 128679.60 | 1.01 |
| 2024-09-26 | 6.16 | 6.37 | 0.18 | 2.91 | 2485645.93 | 154051.63 | 1.23 |
| 2024-09-25 | 6.27 | 6.19 | -0.06 | -0.96 | 1851212.60 | 115642.99 | 0.91 |
| 2024-09-24 | 6.06 | 6.25 | 0.19 | 3.14 | 1152408.64 | 70854.98 | 0.57 |
| 2024-09-23 | 5.98 | 6.06 | 0.04 | 0.66 | 625260.94 | 37733.02 | 0.31 |
| 2024-09-20 | 5.87 | 6.02 | 0.15 | 2.56 | 988339.68 | 58758.24 | 0.49 |
| 2024-09-19 | 5.96 | 5.87 | -0.06 | -1.01 | 902410.08 | 53128.34 | 0.45 |
| 2024-09-18 | 5.93 | 5.93 | -0.02 | -0.34 | 733691.92 | 43920.59 | 0.36 |
| 2024-09-13 | 5.90 | 5.95 | 0.07 | 1.19 | 713450.43 | 42710.44 | 0.35 |
| 2024-09-12 | 6.01 | 5.88 | -0.17 | -2.81 | 743189.74 | 44035.26 | 0.37 |
| 2024-09-11 | 6.01 | 6.05 | 0.03 | 0.50 | 825230.18 | 49663.11 | 0.41 |
| 2024-09-10 | 6.14 | 6.19 | 0.03 | 0.49 | 891183.53 | 55151.64 | 0.44 |
| 2024-09-09 | 6.13 | 6.16 | 0.06 | 0.98 | 948929.47 | 58054.68 | 0.47 |
| 2024-09-06 | 6.19 | 6.10 | -0.06 | -0.97 | 727919.29 | 44828.48 | 0.36 |
| 2024-09-05 | 6.25 | 6.16 | -0.07 | -1.12 | 826577.89 | 50965.83 | 0.41 |
| 2024-09-04 | 6.20 | 6.23 | 0.00 | 0.00 | 718301.75 | 44959.23 | 0.35 |
| 2024-09-03 | 6.17 | 6.23 | 0.04 | 0.65 | 866342.66 | 53696.70 | 0.43 |
| 2024-09-02 | 6.07 | 6.19 | 0.09 | 1.48 | 1095765.16 | 67514.57 | 0.54 |
| 2024-08-30 | 6.18 | 6.10 | -0.08 | -1.29 | 1303258.39 | 79423.13 | 0.64 |
| 2024-08-29 | 6.19 | 6.18 | -0.04 | -0.64 | 1026453.71 | 63511.92 | 0.51 |
| 2024-08-28 | 6.32 | 6.22 | -0.10 | -1.58 | 1106740.28 | 69157.54 | 0.55 |
| 2024-08-27 | 6.21 | 6.32 | 0.08 | 1.28 | 1081441.04 | 68119.39 | 0.53 |
| 2024-08-26 | 6.23 | 6.24 | 0.02 | 0.32 | 878660.92 | 54676.92 | 0.43 |
| 2024-08-23 | 6.22 | 6.22 | -0.01 | -0.16 | 1021298.03 | 63582.65 | 0.50 |
| 2024-08-22 | 6.17 | 6.23 | 0.05 | 0.81 | 1220995.30 | 76204.10 | 0.60 |
| 2024-08-21 | 6.06 | 6.18 | 0.14 | 2.32 | 1342610.80 | 82294.96 | 0.66 |
| 2024-08-20 | 6.04 | 6.04 | 0.01 | 0.17 | 916115.16 | 55438.72 | 0.45 |
| 2024-08-19 | 5.98 | 6.03 | 0.05 | 0.84 | 713697.04 | 42951.92 | 0.36 |
| 2024-08-16 | 5.90 | 5.98 | 0.07 | 1.18 | 865123.54 | 51625.22 | 0.44 |
| 2024-08-15 | 5.80 | 5.91 | 0.11 | 1.90 | 924271.80 | 54483.12 | 0.47 |
| 2024-08-14 | 5.73 | 5.80 | 0.07 | 1.22 | 944961.59 | 54793.88 | 0.48 |
| 2024-08-13 | 5.70 | 5.73 | 0.04 | 0.70 | 689888.18 | 39406.68 | 0.35 |
| 2024-08-12 | 5.75 | 5.69 | -0.09 | -1.56 | 852763.88 | 48657.08 | 0.44 |
| 2024-08-09 | 5.90 | 5.78 | -0.11 | -1.87 | 1389517.61 | 80724.64 | 0.71 |
| 2024-08-08 | 5.90 | 5.89 | -0.02 | -0.34 | 618830.00 | 36557.58 | 0.32 |
| 2024-08-07 | 5.95 | 5.91 | -0.05 | -0.84 | 865016.84 | 51414.74 | 0.44 |
| 2024-08-06 | 5.97 | 5.96 | -0.01 | -0.17 | 900576.78 | 53318.31 | 0.46 |
| 2024-08-05 | 6.02 | 5.97 | -0.09 | -1.49 | 1070297.34 | 64048.66 | 0.55 |
| 2024-08-02 | 6.00 | 6.06 | 0.03 | 0.50 | 859862.66 | 51926.21 | 0.44 |
| 2024-08-01 | 6.02 | 6.03 | 0.01 | 0.17 | 937005.77 | 56569.92 | 0.48 |
| 2024-07-31 | 6.16 | 6.02 | -0.14 | -2.27 | 1527222.00 | 92149.73 | 0.78 |
| 2024-07-30 | 6.04 | 6.16 | 0.11 | 1.82 | 1090314.61 | 66716.50 | 0.56 |
| 2024-07-29 | 6.02 | 6.05 | 0.03 | 0.50 | 1102361.06 | 66329.17 | 0.56 |
| 2024-07-26 | 6.25 | 6.02 | -0.27 | -4.29 | 2058806.31 | 124063.05 | 1.05 |
| 2024-07-25 | 6.39 | 6.29 | -0.11 | -1.72 | 923419.83 | 58150.48 | 0.47 |
| 2024-07-24 | 6.31 | 6.40 | 0.08 | 1.27 | 1134636.00 | 72336.42 | 0.58 |
| 2024-07-23 | 6.31 | 6.32 | 0.00 | 0.00 | 999654.00 | 63412.57 | 0.51 |
| 2024-07-22 | 6.38 | 6.32 | -0.06 | -0.94 | 1246355.08 | 78583.70 | 0.64 |
| 2024-07-19 | 6.32 | 6.38 | 0.05 | 0.79 | 1329194.11 | 84280.63 | 0.68 |
| 2024-07-18 | 6.18 | 6.33 | 0.13 | 2.10 | 1102607.27 | 69324.09 | 0.56 |
| 2024-07-17 | 6.33 | 6.20 | -0.15 | -2.36 | 1045376.29 | 65180.58 | 0.53 |
| 2024-07-16 | 6.29 | 6.35 | 0.06 | 0.95 | 784056.47 | 49577.29 | 0.40 |
| 2024-07-15 | 6.26 | 6.29 | 0.03 | 0.48 | 968725.24 | 61116.74 | 0.49 |
| 2024-07-12 | 6.14 | 6.26 | 0.09 | 1.46 | 1024238.73 | 63795.94 | 0.52 |
| 2024-07-11 | 6.21 | 6.17 | -0.04 | -0.64 | 1305529.89 | 80616.67 | 0.67 |
| 2024-07-10 | 6.26 | 6.21 | -0.06 | -0.96 | 843973.50 | 52585.18 | 0.43 |
| 2024-07-09 | 6.23 | 6.27 | 0.04 | 0.64 | 925323.00 | 57884.21 | 0.47 |
| 2024-07-08 | 6.16 | 6.23 | 0.05 | 0.81 | 929575.25 | 57974.96 | 0.47 |
| 2024-07-05 | 6.15 | 6.18 | 0.01 | 0.16 | 1194683.23 | 73509.69 | 0.61 |
| 2024-07-04 | 6.20 | 6.17 | -0.02 | -0.32 | 1086732.40 | 66988.81 | 0.55 |
| 2024-07-03 | 6.17 | 6.19 | 0.04 | 0.65 | 1097928.57 | 67712.96 | 0.56 |
| 2024-07-02 | 6.08 | 6.15 | 0.05 | 0.82 | 1089770.40 | 67109.63 | 0.56 |
| 2024-07-01 | 6.13 | 6.10 | -0.05 | -0.81 | 1207284.98 | 73792.69 | 0.62 |
| 2024-06-28 | 5.96 | 6.15 | 0.17 | 2.84 | 1710171.02 | 103987.38 | 0.87 |
| 2024-06-27 | 5.84 | 5.98 | 0.13 | 2.22 | 1888352.07 | 111965.05 | 0.96 |
| 2024-06-26 | 5.82 | 5.85 | 0.01 | 0.17 | 833763.61 | 48587.89 | 0.43 |
| 2024-06-25 | 5.82 | 5.84 | 0.02 | 0.34 | 1051425.94 | 61399.89 | 0.54 |
| 2024-06-24 | 5.83 | 5.82 | 0.00 | 0.00 | 1097632.00 | 64082.97 | 0.56 |
| 2024-06-21 | 5.74 | 5.82 | 0.06 | 1.04 | 909205.68 | 52736.31 | 0.46 |
| 2024-06-20 | 5.76 | 5.76 | -0.02 | -0.35 | 869475.26 | 49958.14 | 0.44 |
| 2024-06-19 | 5.71 | 5.78 | 0.08 | 1.40 | 1012400.64 | 58172.36 | 0.52 |
| 2024-06-18 | 5.68 | 5.70 | 0.02 | 0.35 | 834290.27 | 47341.16 | 0.43 |
| 2024-06-17 | 5.71 | 5.68 | -0.05 | -0.87 | 851886.95 | 48702.08 | 0.43 |
| 2024-06-14 | 5.77 | 5.73 | -0.04 | -0.69 | 970290.33 | 55901.99 | 0.50 |
| 2024-06-13 | 5.75 | 5.77 | 0.04 | 0.70 | 704978.09 | 40537.95 | 0.36 |
| 2024-06-12 | 5.83 | 5.82 | -0.02 | -0.34 | 1043861.13 | 60423.81 | 0.53 |
| 2024-06-11 | 5.97 | 5.84 | -0.13 | -2.18 | 1564163.06 | 92115.17 | 0.80 |
| 2024-06-07 | 5.90 | 5.97 | 0.07 | 1.19 | 1011431.22 | 60059.88 | 0.52 |
| 2024-06-06 | 5.87 | 5.90 | 0.03 | 0.51 | 748913.00 | 44121.48 | 0.38 |
| 2024-06-05 | 5.92 | 5.87 | -0.06 | -1.01 | 633856.57 | 37395.10 | 0.32 |
| 2024-06-04 | 5.95 | 5.93 | -0.02 | -0.34 | 688014.68 | 40748.65 | 0.35 |
| 2024-06-03 | 5.92 | 5.95 | 0.01 | 0.17 | 845787.36 | 50337.13 | 0.43 |
| 2024-05-31 | 5.93 | 5.94 | 0.01 | 0.17 | 484828.00 | 28794.74 | 0.25 |
| 2024-05-30 | 5.90 | 5.93 | 0.02 | 0.34 | 705093.56 | 41924.28 | 0.36 |
| 2024-05-29 | 5.95 | 5.91 | -0.04 | -0.67 | 850874.49 | 50228.64 | 0.43 |
| 2024-05-28 | 6.04 | 5.95 | -0.09 | -1.49 | 932993.82 | 55953.69 | 0.48 |
| 2024-05-27 | 5.94 | 6.04 | 0.10 | 1.68 | 1335764.62 | 80401.66 | 0.68 |
| 2024-05-24 | 5.93 | 5.94 | -0.01 | -0.17 | 827302.07 | 49395.45 | 0.42 |
| 2024-05-23 | 5.95 | 5.95 | -0.03 | -0.50 | 934556.99 | 55575.67 | 0.48 |
| 2024-05-22 | 5.94 | 5.98 | 0.04 | 0.67 | 1010970.00 | 60388.22 | 0.52 |
| 2024-05-21 | 5.89 | 5.94 | 0.03 | 0.51 | 1013370.33 | 60097.77 | 0.52 |
| 2024-05-20 | 5.89 | 5.91 | 0.02 | 0.34 | 1612570.57 | 94836.55 | 0.82 |
| 2024-05-17 | 5.82 | 5.89 | 0.06 | 1.03 | 1272359.87 | 74599.22 | 0.65 |
| 2024-05-16 | 5.87 | 5.83 | -0.04 | -0.68 | 1458563.37 | 85005.18 | 0.74 |
| 2024-05-15 | 5.92 | 5.87 | -0.05 | -0.85 | 898822.00 | 52960.94 | 0.46 |
日K线
周K线
月K线
