证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

中国联通(600050)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-26 6.61 6.63 6.38 6.40 2216212 14407114 -0.23 -3.47%
2009-11-25 6.51 6.64 6.50 6.63 1758230 11558487 0.09 1.38%
2009-11-24 6.77 6.86 6.50 6.54 2784017 18700292 -0.22 -3.25%
2009-11-23 6.75 6.79 6.67 6.76 1882921 12656401 0.01 0.15%
2009-11-20 6.77 6.82 6.70 6.75 1881559 12698062 -0.06 -0.88%
2009-11-19 6.82 6.92 6.76 6.81 3352951 22893228 0.04 0.59%
2009-11-18 6.59 6.78 6.55 6.77 3170463 21137920 0.19 2.89%
2009-11-17 6.63 6.63 6.56 6.58 2011594 13258925 -0.03 -0.45%
2009-11-16 6.47 6.64 6.45 6.61 2937658 19237016 0.17 2.64%
2009-11-13 6.42 6.45 6.33 6.44 1364578 8723862 -0.01 -0.15%
2009-11-12 6.45 6.49 6.41 6.45 1348796 8708202 -0.01 -0.15%
2009-11-11 6.51 6.52 6.40 6.46 1336742 8613361 -0.05 -0.77%
2009-11-10 6.60 6.60 6.48 6.51 1319674 8606811 -0.03 -0.46%
2009-11-09 6.57 6.60 6.50 6.54 1139081 7445407 -0.04 -0.61%
2009-11-06 6.55 6.64 6.52 6.58 2147588 14132948 0.06 0.92%
2009-11-05 6.50 6.54 6.43 6.52 1703594 11061442 0.02 0.31%
2009-11-04 6.54 6.54 6.45 6.50 1613711 10480897 0.02 0.31%
2009-11-02 6.23 6.52 6.19 6.48 1765541 11309156 0.16 2.53%
2009-10-30 6.32 6.36 6.26 6.32 1078539 6803473 0.06 0.96%
2009-10-29 6.28 6.34 6.23 6.26 1348577 8461078 -0.10 -1.57%
2009-10-28 6.33 6.39 6.24 6.36 1149162 7262758 0.03 0.47%
2009-10-27 6.50 6.50 6.30 6.33 1946121 12414646 -0.21 -3.21%
2009-10-26 6.58 6.60 6.50 6.54 1098534 7177738 -0.02 -0.30%
2009-10-23 6.51 6.62 6.51 6.56 1730130 11371821 0.07 1.08%
2009-10-22 6.59 6.63 6.47 6.49 1262828 8235179 -0.09 -1.37%
2009-10-21 6.65 6.68 6.57 6.58 1615321 10687805 -0.08 -1.20%
2009-10-20 6.55 6.66 6.51 6.66 2191274 14433796 0.13 1.99%
2009-10-19 6.40 6.53 6.31 6.53 1650480 10646355 0.08 1.24%
2009-10-16 6.53 6.54 6.31 6.45 1622050 10384430 -0.08 -1.23%
2009-10-15 6.64 6.66 6.48 6.53 1639774 10753035 -0.07 -1.06%
2009-10-14 6.55 6.68 6.51 6.60 1817903 11998552 0.05 0.76%
2009-10-13 6.47 6.58 6.45 6.55 1363742 8884452 0.06 0.92%
2009-10-12 6.55 6.55 6.46 6.49 1145184 7445822 -0.06 -0.92%
2009-10-09 6.45 6.56 6.38 6.55 1313796 8515713 0.20 3.15%
2009-09-30 6.50 6.57 6.28 6.35 1884413 12024766 -0.10 -1.55%
2009-09-29 6.75 6.83 6.34 6.45 1351124 8859525 -0.30 -4.44%
2009-09-28 6.92 7.07 6.66 6.75 1378940 9526037 -0.12 -1.75%
N 2009-09-25 6.85 7.01 6.77 6.87 1367638 9449893 0.02 0.29%
N 2009-09-24 6.88 7.00 6.71 6.85 1323153 9086104 -0.05 -0.72%
N 2009-09-23 6.70 7.10 6.59 6.90 2497617 17232518 0.18 2.68%
N 2009-09-22 6.66 6.89 6.65 6.72 1529751 10386117 0.00 0.00%
N 2009-09-21 6.65 6.74 6.45 6.72 1214627 8030684 0.00 0.00%
N 2009-09-18 6.98 7.05 6.64 6.72 1722565 11789040 -0.26 -3.73%
N 2009-09-17 6.76 7.03 6.71 6.98 2506303 17366892 0.29 4.33%
N 2009-09-16 6.79 6.80 6.60 6.69 1434671 9615697 -0.12 -1.76%
N 2009-09-15 6.80 6.93 6.76 6.81 1593273 10924997 0.02 0.29%
N 2009-09-14 6.72 6.85 6.65 6.79 1660491 11230565 0.10 1.50%
N 2009-09-11 6.52 6.72 6.50 6.69 1694794 11255413 0.13 1.98%
N 2009-09-10 6.61 6.65 6.51 6.56 1182623 7799898 -0.03 -0.46%
N 2009-09-09 6.60 6.71 6.48 6.59 1567180 10336518 -0.01 -0.15%
N 2009-09-08 6.49 6.64 6.40 6.60 1471094 9646605 0.10 1.54%
N 2009-09-07 6.50 6.64 6.45 6.50 1823050 11959381 0.07 1.09%
N 2009-09-04 6.40 6.48 6.35 6.43 1417866 9089078 0.01 0.16%
N 2009-09-03 6.22 6.47 6.16 6.42 2053492 13059868 0.20 3.21%
N 2009-09-02 6.25 6.36 6.06 6.22 1087963 6752188 -0.07 -1.11%
N 2009-09-01 6.05 6.40 6.02 6.29 2050780 12857825 0.22 3.62%
N 2009-08-31 6.50 6.50 6.02 6.07 2110243 12983289 -0.43 -6.62%
N 2009-08-28 6.52 6.74 6.41 6.50 2721505 17898096 -0.11 -1.66%
N 2009-08-27 6.29 6.66 6.22 6.61 2835518 18334600 0.30 4.75%
N 2009-08-26 6.11 6.42 6.04 6.31 1779949 11161388 0.18 2.94%
N 2009-08-25 6.31 6.35 5.98 6.13 2013899 12321799 -0.24 -3.77%
2009-08-24 6.38 6.40 6.25 6.37 1546751 9812514 0.02 0.32%
N 2009-08-21 6.27 6.42 6.19 6.35 1865107 11791765 0.05 0.79%
N 2009-08-20 6.12 6.30 6.08 6.30 1816338 11261836 0.19 3.11%
N 2009-08-19 6.51 6.51 6.00 6.11 2276802 14188629 -0.40 -6.14%
2009-08-18 6.35 6.54 6.35 6.51 1946618 12563692 0.10 1.56%
N 2009-08-17 6.80 6.80 6.39 6.41 2818392 18467172 -0.47 -6.83%
N 2009-08-14 7.16 7.20 6.87 6.88 2123789 14884372 -0.28 -3.91%
N 2009-08-13 7.13 7.20 6.99 7.16 1797034 12767521 0.02 0.28%
N 2009-08-12 7.42 7.42 7.10 7.14 2109558 15214778 -0.28 -3.77%
N 2009-08-11 7.48 7.48 7.31 7.42 1383083 10228253 -0.02 -0.27%
N 2009-08-10 7.56 7.64 7.32 7.44 1924347 14377157 -0.07 -0.93%
2009-08-07 7.70 7.80 7.46 7.51 2789665 21268770 -0.13 -1.70%
N 2009-08-06 7.70 7.76 7.49 7.64 2092298 15902828 -0.14 -1.80%
N 2009-08-05 7.90 7.92 7.65 7.78 3143508 24350474 -0.15 -1.89%
N 2009-08-04 8.11 8.11 7.80 7.93 3437971 27193332 -0.19 -2.34%
N 2009-08-03 8.10 8.13 7.96 8.12 2953792 23715864 -0.02 -0.25%
N 2009-07-31 8.08 8.16 7.90 8.14 4055100 32599372 0.01 0.12%
N 2009-07-30 7.50 8.15 7.44 8.13 6477007 51047868 0.71 9.57%
N 2009-07-29 7.75 7.95 7.25 7.42 3730903 28431988 -0.33 -4.26%
N 2009-07-28 7.75 7.86 7.57 7.75 2802577 21694374 0.02 0.26%
2009-07-27 7.71 7.95 7.65 7.73 4401848 34230656 0.09 1.18%
N 2009-07-24 7.40 7.65 7.27 7.64 5656676 42260176 0.26 3.52%
N 2009-07-23 7.17 7.41 7.06 7.38 3730406 26945040 0.24 3.36%
N 2009-07-22 7.07 7.22 7.05 7.14 2591967 18465304 0.07 0.99%
N 2009-07-21 7.30 7.32 7.05 7.07 2633044 18849464 -0.21 -2.88%
N 2009-07-20 7.16 7.37 7.16 7.28 3062939 22270024 0.20 2.83%
N 2009-07-17 7.12 7.23 7.02 7.08 1932856 13748716 -0.02 -0.28%
2009-07-16 7.30 7.31 7.03 7.10 2067268 14834584 -0.16 -2.20%
2009-07-15 7.25 7.33 7.21 7.26 2174677 15816906 0.02 0.28%
N 2009-07-14 6.99 7.29 6.99 7.24 2569244 18265696 0.25 3.58%
N 2009-07-13 7.13 7.16 6.98 6.99 1820284 12814479 -0.19 -2.65%
N 2009-07-10 7.23 7.31 7.13 7.18 1673578 12068404 0.00 0.00%
N 2009-07-09 7.11 7.31 7.09 7.18 1964744 14129027 0.10 1.41%
N 2009-07-08 7.08 7.18 6.98 7.08 2187388 15444352 -0.08 -1.12%
N 2009-07-07 7.09 7.38 7.05 7.16 4365617 31425280 0.02 0.28%
N 2009-07-06 6.88 7.15 6.78 7.14 4835566 33615328 0.31 4.54%
N 2009-07-03 6.92 6.96 6.79 6.83 2517992 17261248 -0.15 -2.15%
N 2009-07-02 6.90 7.07 6.85 6.98 3017449 21045988 0.11 1.60%
N 2009-07-01 6.83 6.95 6.81 6.87 2156110 14843385 0.01 0.15%
N 2009-06-30 6.71 6.92 6.71 6.86 3003622 20536884 0.11 1.63%
N 2009-06-29 6.68 6.82 6.60 6.75 2171642 14512007 0.07 1.05%
N 2009-06-26 6.79 6.84 6.63 6.68 1609063 10830342 -0.09 -1.33%
2009-06-25 6.88 6.95 6.74 6.77 1870934 12785598 -0.12 -1.74%
N 2009-06-24 6.86 6.95 6.78 6.89 2530337 17325552 0.04 0.58%
N 2009-06-23 6.60 6.97 6.57 6.85 4082708 27895080 0.14 2.09%
N 2009-06-22 6.69 6.85 6.59 6.71 3874688 26110722 0.07 1.05%
N 2009-06-19 6.51 6.70 6.37 6.64 4044706 26488556 0.13 2.00%
N 2009-06-18 6.38 6.55 6.35 6.51 2608615 16847546 0.16 2.52%
2009-06-17 6.30 6.36 6.25 6.35 1278142 8064245 0.06 0.95%
2009-06-16 6.30 6.35 6.25 6.29 1126350 7087399 -0.06 -0.94%
2009-06-15 6.31 6.38 6.26 6.35 917359 5798528 0.03 0.47%
N 2009-06-12 6.45 6.55 6.27 6.32 1643429 10513605 -0.16 -2.47%
N 2009-06-11 6.57 6.63 6.47 6.48 1879033 12314572 -0.12 -1.82%
N 2009-06-10 6.49 6.62 6.42 6.60 2602050 16983668 0.13 2.01%
N 2009-06-09 6.35 6.52 6.34 6.47 1952001 12556746 0.13 2.05%
N 2009-06-08 6.41 6.44 6.30 6.34 1935559 12288766 -0.07 -1.09%
N 2009-06-05 6.50 6.53 6.40 6.41 1928415 12453478 -0.07 -1.08%
N 2009-06-04 6.54 6.63 6.41 6.48 2503554 16254062 -0.06 -0.92%
N 2009-06-03 6.56 6.62 6.44 6.54 2400624 15667208 -0.01 -0.15%
N 2009-06-02 6.47 6.68 6.36 6.55 4298879 28032458 0.11 1.71%
N 2009-06-01 6.26 6.45 6.26 6.44 3145822 19913056 0.20 3.21%
N 2009-05-27 6.21 6.27 6.11 6.24 1891891 11735406 0.02 0.32%