China Telecom Corp. Ltd. Class A 601728
SSE · Çin · İletişim
CNY 6,28+0,01 (+%0,16)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6,28 | +%0,16 | CNY 6,27 | CNY 6,31 | CNY 6,25 | 47,17M |
| 2026-09-29 | CNY 6,27 | +%0,32 | CNY 6,25 | CNY 6,30 | CNY 6,23 | 73,56M |
| 2026-09-28 | CNY 6,25 | +%1,46 | CNY 6,15 | CNY 6,27 | CNY 6,13 | 117,69M |
| 2026-09-24 | CNY 6,16 | +%0,98 | CNY 6,09 | CNY 6,17 | CNY 6,05 | 89,08M |
| 2026-09-23 | CNY 6,10 | -%0,33 | CNY 6,12 | CNY 6,16 | CNY 6,10 | 54,05M |
| 2026-09-22 | CNY 6,12 | -%0,65 | CNY 6,15 | CNY 6,21 | CNY 6,10 | 77,61M |
| 2026-09-21 | CNY 6,16 | -%0,48 | CNY 6,18 | CNY 6,19 | CNY 6,12 | 71,87M |
| 2026-09-18 | CNY 6,19 | -%0,96 | CNY 6,24 | CNY 6,27 | CNY 6,17 | 71,79M |
| 2026-09-17 | CNY 6,25 | -%0,16 | CNY 6,26 | CNY 6,32 | CNY 6,24 | 61,15M |
| 2026-09-16 | CNY 6,26 | -%0,32 | CNY 6,28 | CNY 6,31 | CNY 6,18 | 63,23M |
| 2026-09-15 | CNY 6,28 | +%0,32 | CNY 6,24 | CNY 6,33 | CNY 6,20 | 81,96M |
| 2026-09-14 | CNY 6,26 | -%0,48 | CNY 6,29 | CNY 6,39 | CNY 6,25 | 91,09M |
| 2026-09-11 | CNY 6,29 | +%1,62 | CNY 6,20 | CNY 6,31 | CNY 6,11 | 148,53M |
| 2026-09-10 | CNY 6,19 | -%1,43 | CNY 6,15 | CNY 6,20 | CNY 6,10 | 93,64M |
| 2026-09-09 | CNY 6,28 | -%0,48 | CNY 6,32 | CNY 6,33 | CNY 6,23 | 79,53M |
| 2026-09-08 | CNY 6,31 | -%0,47 | CNY 6,35 | CNY 6,40 | CNY 6,29 | 67,70M |
| 2026-09-07 | CNY 6,34 | -%0,63 | CNY 6,38 | CNY 6,41 | CNY 6,30 | 79,44M |
| 2026-09-04 | CNY 6,38 | -%0,31 | CNY 6,41 | CNY 6,47 | CNY 6,35 | 84,95M |
| 2026-09-03 | CNY 6,40 | -%1,08 | CNY 6,47 | CNY 6,53 | CNY 6,40 | 65,79M |
| 2026-09-02 | CNY 6,47 | %0,00 | CNY 6,52 | CNY 6,53 | CNY 6,40 | 67,67M |
| 2026-09-01 | CNY 6,47 | +%1,57 | CNY 6,37 | CNY 6,48 | CNY 6,35 | 87,77M |
| 2026-08-31 | CNY 6,37 | +%1,11 | CNY 6,32 | CNY 6,39 | CNY 6,23 | 102,96M |
| 2026-08-28 | CNY 6,30 | -%0,79 | CNY 6,33 | CNY 6,35 | CNY 6,26 | 91,21M |
| 2026-08-27 | CNY 6,35 | -%1,09 | CNY 6,41 | CNY 6,41 | CNY 6,32 | 87,28M |
| 2026-08-26 | CNY 6,42 | -%0,47 | CNY 6,46 | CNY 6,48 | CNY 6,41 | 69,35M |
| 2026-08-25 | CNY 6,45 | -%0,31 | CNY 6,49 | CNY 6,51 | CNY 6,40 | 82,39M |
| 2026-08-24 | CNY 6,47 | +%0,62 | CNY 6,43 | CNY 6,53 | CNY 6,40 | 100,27M |
| 2026-08-21 | CNY 6,43 | -%1,98 | CNY 6,51 | CNY 6,65 | CNY 6,43 | 106,40M |
| 2026-08-20 | CNY 6,56 | -%1,35 | CNY 6,60 | CNY 6,63 | CNY 6,48 | 130,69M |
| 2026-08-19 | CNY 6,65 | +%1,22 | CNY 6,57 | CNY 6,65 | CNY 6,51 | 135,13M |
| 2026-08-18 | CNY 6,57 | -%0,61 | CNY 6,61 | CNY 6,67 | CNY 6,55 | 110,49M |
| 2026-08-17 | CNY 6,61 | +%0,61 | CNY 6,57 | CNY 6,67 | CNY 6,55 | 151,25M |
| 2026-08-14 | CNY 6,57 | +%2,18 | CNY 6,41 | CNY 6,60 | CNY 6,41 | 135,07M |
| 2026-08-13 | CNY 6,43 | +%2,06 | CNY 6,30 | CNY 6,48 | CNY 6,28 | 133,91M |
| 2026-08-12 | CNY 6,30 | -%0,32 | CNY 6,30 | CNY 6,37 | CNY 6,23 | 100,86M |
| 2026-08-11 | CNY 6,32 | +%0,80 | CNY 6,26 | CNY 6,33 | CNY 6,24 | 78,46M |
| 2026-08-10 | CNY 6,27 | +%1,46 | CNY 6,15 | CNY 6,39 | CNY 6,14 | 131,62M |
| 2026-08-07 | CNY 6,18 | -%1,90 | CNY 6,32 | CNY 6,34 | CNY 6,17 | 131,80M |
| 2026-08-06 | CNY 6,30 | +%1,12 | CNY 6,23 | CNY 6,34 | CNY 6,22 | 131,49M |
| 2026-08-05 | CNY 6,23 | -%0,95 | CNY 6,25 | CNY 6,29 | CNY 6,13 | 167,76M |
| 2026-08-04 | CNY 6,29 | -%2,78 | CNY 6,42 | CNY 6,60 | CNY 6,26 | 233,55M |
| 2026-08-03 | CNY 6,47 | +%2,70 | CNY 6,30 | CNY 6,49 | CNY 6,28 | 155,73M |
| 2026-07-31 | CNY 6,30 | -%2,93 | CNY 6,39 | CNY 6,39 | CNY 6,22 | 157,14M |
| 2026-07-30 | CNY 6,49 | +%4,01 | CNY 6,21 | CNY 6,50 | CNY 6,20 | 231,41M |
| 2026-07-29 | CNY 6,24 | -%0,95 | CNY 6,38 | CNY 6,38 | CNY 6,23 | 130,12M |
| 2026-07-28 | CNY 6,30 | +%2,94 | CNY 6,15 | CNY 6,30 | CNY 6,07 | 193,03M |
| 2026-07-27 | CNY 6,12 | -%0,65 | CNY 6,20 | CNY 6,22 | CNY 6,11 | 107,50M |
| 2026-07-24 | CNY 6,16 | +%1,99 | CNY 6,10 | CNY 6,18 | CNY 6,04 | 145,22M |
| 2026-07-23 | CNY 6,04 | +%0,33 | CNY 6,03 | CNY 6,10 | CNY 5,99 | 123,27M |
| 2026-07-22 | CNY 6,02 | -%1,31 | CNY 6,05 | CNY 6,06 | CNY 5,87 | 213,86M |
| 2026-07-21 | CNY 6,10 | -%2,24 | CNY 6,30 | CNY 6,30 | CNY 6,04 | 225,66M |
| 2026-07-20 | CNY 6,24 | +%3,83 | CNY 6,01 | CNY 6,24 | CNY 5,92 | 264,83M |
| 2026-07-17 | CNY 6,01 | +%2,04 | CNY 5,88 | CNY 6,02 | CNY 5,86 | 182,76M |
| 2026-07-16 | CNY 5,89 | +%0,17 | CNY 5,88 | CNY 5,96 | CNY 5,85 | 99,38M |
| 2026-07-15 | CNY 5,88 | +%2,26 | CNY 5,72 | CNY 5,89 | CNY 5,71 | 123,32M |
| 2026-07-14 | CNY 5,75 | +%0,70 | CNY 5,69 | CNY 5,77 | CNY 5,68 | 113,63M |
| 2026-07-13 | CNY 5,71 | +%1,24 | CNY 5,60 | CNY 5,71 | CNY 5,59 | 123,60M |
| 2026-07-10 | CNY 5,64 | +%1,26 | CNY 5,55 | CNY 5,69 | CNY 5,55 | 118,27M |
| 2026-07-09 | CNY 5,57 | %0,00 | CNY 5,55 | CNY 5,61 | CNY 5,49 | 107,91M |
| 2026-07-08 | CNY 5,57 | +%0,91 | CNY 5,50 | CNY 5,59 | CNY 5,45 | 86,42M |
| 2026-07-07 | CNY 5,52 | -%0,90 | CNY 5,57 | CNY 5,61 | CNY 5,45 | 95,77M |
| 2026-07-06 | CNY 5,57 | +%2,58 | CNY 5,43 | CNY 5,61 | CNY 5,37 | 147,88M |
| 2026-07-03 | CNY 5,43 | +%0,18 | CNY 5,40 | CNY 5,49 | CNY 5,38 | 133,35M |
| 2026-07-02 | CNY 5,42 | +%2,85 | CNY 5,28 | CNY 5,45 | CNY 5,27 | 172,94M |
| 2026-07-01 | CNY 5,27 | +%1,54 | CNY 5,17 | CNY 5,30 | CNY 5,15 | 121,52M |
| 2026-06-30 | CNY 5,19 | -%1,89 | CNY 5,28 | CNY 5,32 | CNY 5,18 | 120,46M |
| 2026-06-29 | CNY 5,29 | -%0,56 | CNY 5,28 | CNY 5,37 | CNY 5,17 | 138,87M |
| 2026-06-26 | CNY 5,32 | -%0,75 | CNY 5,35 | CNY 5,37 | CNY 5,24 | 138,87M |
| 2026-06-25 | CNY 5,36 | -%0,56 | CNY 5,36 | CNY 5,43 | CNY 5,30 | 135,46M |
| 2026-06-24 | CNY 5,39 | -%3,06 | CNY 5,56 | CNY 5,59 | CNY 5,37 | 176,31M |
| 2026-06-23 | CNY 5,56 | -%2,11 | CNY 5,69 | CNY 5,75 | CNY 5,56 | 200,71M |
| 2026-06-22 | CNY 5,68 | %0,00 | CNY 5,65 | CNY 5,72 | CNY 5,56 | 157,07M |
| 2026-06-18 | CNY 5,68 | -%1,90 | CNY 5,80 | CNY 5,84 | CNY 5,66 | 156,62M |
| 2026-06-17 | CNY 5,79 | -%2,85 | CNY 5,95 | CNY 5,97 | CNY 5,74 | 188,54M |
| 2026-06-16 | CNY 5,96 | -%1,49 | CNY 6,03 | CNY 6,05 | CNY 5,95 | 130,95M |
| 2026-06-15 | CNY 6,05 | %0,00 | CNY 6,05 | CNY 6,10 | CNY 6,01 | 179,61M |
| 2026-06-12 | CNY 6,05 | -%3,04 | CNY 6,26 | CNY 6,27 | CNY 6,02 | 314,98M |
| 2026-06-11 | CNY 6,24 | -%0,64 | CNY 6,23 | CNY 6,33 | CNY 6,11 | 224,95M |
| 2026-06-10 | CNY 6,28 | +%1,45 | CNY 6,14 | CNY 6,37 | CNY 6,13 | 223,69M |
| 2026-06-09 | CNY 6,19 | -%0,32 | CNY 6,16 | CNY 6,22 | CNY 6,12 | 133,32M |
| 2026-06-08 | CNY 6,21 | +%1,64 | CNY 6,07 | CNY 6,23 | CNY 6,00 | 230,62M |
| 2026-06-05 | CNY 6,11 | +%1,66 | CNY 6,02 | CNY 6,19 | CNY 6,02 | 148,26M |
| 2026-06-04 | CNY 6,01 | -%1,80 | CNY 6,10 | CNY 6,13 | CNY 6,01 | 128,20M |
| 2026-06-03 | CNY 6,12 | -%0,65 | CNY 6,15 | CNY 6,21 | CNY 6,08 | 131,17M |
| 2026-06-02 | CNY 6,16 | +%1,82 | CNY 6,03 | CNY 6,18 | CNY 6,02 | 146,40M |
| 2026-06-01 | CNY 6,05 | %0,00 | CNY 6,03 | CNY 6,07 | CNY 6,00 | 130,47M |
| 2026-05-29 | CNY 6,05 | +%1,34 | CNY 5,96 | CNY 6,07 | CNY 5,94 | 178,95M |
| 2026-05-28 | CNY 5,97 | +%0,17 | CNY 5,93 | CNY 5,99 | CNY 5,92 | 104,26M |
| 2026-05-27 | CNY 5,96 | -%1,97 | CNY 6,06 | CNY 6,07 | CNY 5,91 | 198,00M |
| 2026-05-26 | CNY 6,08 | -%0,82 | CNY 6,10 | CNY 6,19 | CNY 6,04 | 193,50M |