中国联通
SH600050 Forward-adjusted MAIN
4.23
+0.06
(+1.44%)
Open
4.17
High
4.25
Low
4.16
Prev close
4.17
Amplitude
2.16%
Volume
13,913.7万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.17
MA10
4.19
MA20
4.21
MA60
4.28
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.17 | 4.25 | 4.16 | 4.23 | 13,914万 |
| 2 | 2026-09-29 | 4.12 | 4.19 | 4.11 | 4.17 | 11,155万 |
| 3 | 2026-09-28 | 4.14 | 4.15 | 4.09 | 4.13 | 10,679万 |
| 4 | 2026-09-24 | 4.17 | 4.17 | 4.13 | 4.15 | 10,120万 |
| 5 | 2026-09-23 | 4.21 | 4.22 | 4.17 | 4.17 | 8,354万 |
| 6 | 2026-09-22 | 4.22 | 4.25 | 4.20 | 4.21 | 9,142万 |
| 7 | 2026-09-21 | 4.22 | 4.23 | 4.19 | 4.23 | 8,928万 |
| 8 | 2026-09-18 | 4.20 | 4.29 | 4.19 | 4.22 | 14,336万 |
| 9 | 2026-09-17 | 4.17 | 4.22 | 4.16 | 4.20 | 9,078万 |
| 10 | 2026-09-16 | 4.17 | 4.19 | 4.13 | 4.17 | 9,650万 |
| 11 | 2026-09-15 | 4.22 | 4.23 | 4.18 | 4.18 | 9,316万 |
| 12 | 2026-09-14 | 4.20 | 4.26 | 4.19 | 4.22 | 11,418万 |
52W
Data range
3.93
19.4%
5.48
High/low over the last 250 trading days, and where the price sits.
← Stocks