国投资本

600061
🏛️ 中国 →
7.76
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 7.69 7.71 7.64 7.68 8,205.3K
09:35 7.68 7.68 7.64 7.66 4,047.9K
09:40 7.66 7.67 7.64 7.66 2,740.5K
09:45 7.66 7.70 7.65 7.67 3,290.1K
09:50 7.66 7.67 7.65 7.66 1,188.3K
09:55 7.66 7.68 7.65 7.66 2,031.6K
10:00 7.66 7.68 7.65 7.66 1,036.5K
10:05 7.66 7.67 7.64 7.65 2,264.7K
10:10 7.65 7.66 7.65 7.65 575.4K
10:15 7.65 7.68 7.65 7.67 879.4K
10:20 7.67 7.68 7.65 7.65 610.8K
10:25 7.65 7.66 7.65 7.65 1,112.4K
10:30 7.65 7.67 7.65 7.67 1,917.8K
10:35 7.66 7.67 7.66 7.67 1,314.4K
10:40 7.66 7.67 7.65 7.65 667.8K
10:45 7.65 7.67 7.65 7.66 507.7K
10:50 7.67 7.67 7.66 7.66 443.3K
10:55 7.66 7.67 7.65 7.66 537.6K
11:00 7.66 7.68 7.66 7.68 481.5K
11:05 7.68 7.69 7.67 7.69 635.4K
11:10 7.69 7.69 7.67 7.68 329.4K
11:15 7.68 7.68 7.66 7.67 293.8K
11:20 7.67 7.68 7.67 7.68 356.1K
11:25 7.68 7.68 7.67 7.68 180.5K
13:00 7.68 7.68 7.66 7.66 796.6K
13:05 7.66 7.67 7.65 7.66 570.0K
13:10 7.66 7.67 7.64 7.64 1,043.3K
13:15 7.64 7.65 7.63 7.64 1,293.3K
13:20 7.63 7.65 7.63 7.64 634.1K
13:25 7.63 7.64 7.62 7.63 1,589.1K
13:30 7.63 7.64 7.62 7.63 885.9K
13:35 7.63 7.64 7.62 7.64 676.2K
13:40 7.64 7.66 7.63 7.66 703.5K
13:45 7.66 7.66 7.64 7.64 344.6K
13:50 7.64 7.65 7.64 7.65 308.9K
13:55 7.64 7.66 7.63 7.66 792.9K
14:00 7.65 7.66 7.64 7.65 303.5K
14:05 7.65 7.65 7.64 7.65 192.9K
14:10 7.65 7.65 7.63 7.65 667.9K
14:15 7.65 7.65 7.63 7.64 542.7K
14:20 7.63 7.64 7.63 7.63 835.6K
14:25 7.64 7.65 7.63 7.65 957.2K
14:30 7.65 7.66 7.64 7.65 993.0K
14:35 7.65 7.65 7.64 7.65 820.1K
14:40 7.64 7.65 7.63 7.64 940.2K
14:45 7.64 7.65 7.63 7.64 1,453.9K
14:50 7.64 7.64 7.63 7.63 1,230.0K
14:55 7.63 7.64 7.62 7.62 839.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 7.63 7.91 7.62 7.76 99.3M
2025-09-25 7.70 7.72 7.61 7.61 56.5M
2025-09-24 7.47 7.82 7.45 7.73 113.6M
2025-09-23 7.57 7.57 7.38 7.50 50.2M
2025-09-22 7.57 7.60 7.52 7.60 40.2M
2025-09-19 7.60 7.63 7.51 7.57 47.2M
2025-09-18 7.80 7.81 7.56 7.61 93.1M
2025-09-17 7.65 7.90 7.62 7.84 96.3M
2025-09-16 7.70 7.71 7.59 7.63 75.2M
2025-09-15 7.75 7.78 7.66 7.69 56.6M
2025-09-12 7.89 7.90 7.73 7.74 78.6M
2025-09-11 7.70 7.92 7.69 7.89 74.9M
2025-09-10 7.74 7.78 7.67 7.70 44.5M
2025-09-09 7.80 7.83 7.72 7.74 73.4M
2025-09-08 7.82 8.03 7.77 7.80 103.6M
2025-09-05 7.84 7.89 7.78 7.80 55.7M
2025-09-04 7.87 7.91 7.75 7.81 62.6M
2025-09-03 8.13 8.14 7.83 7.88 54.0M
2025-09-02 8.22 8.22 8.01 8.10 65.0M
2025-09-01 8.35 8.37 8.16 8.19 71.4M
2025-08-29 8.55 8.59 8.33 8.34 68.0M
2025-08-28 8.35 8.54 8.30 8.51 60.1M
2025-08-27 8.69 8.73 8.36 8.38 74.6M
2025-08-26 8.62 8.76 8.56 8.69 58.5M
2025-08-25 8.59 8.70 8.47 8.68 74.9M
2025-08-22 8.37 8.54 8.34 8.53 56.9M
2025-08-21 8.40 8.49 8.30 8.37 51.8M
2025-08-20 8.20 8.41 8.15 8.41 64.9M
2025-08-19 8.16 8.33 8.10 8.23 62.4M
2025-08-18 8.27 8.33 8.15 8.21 80.7M
2025-08-15 8.00 8.30 7.95 8.23 89.3M
2025-08-14 7.96 8.17 7.93 8.02 74.5M
2025-08-13 7.87 8.00 7.79 7.95 67.1M
2025-08-12 7.78 7.83 7.75 7.83 36.6M
2025-08-11 7.65 7.78 7.65 7.75 25.0M
2025-08-08 7.69 7.69 7.60 7.66 17.9M
2025-08-07 7.70 7.76 7.63 7.69 26.0M
2025-08-06 7.64 7.69 7.61 7.67 19.3M
2025-08-05 7.58 7.66 7.56 7.66 25.5M
2025-08-04 7.54 7.57 7.51 7.55 21.2M
2025-08-01 7.57 7.64 7.52 7.56 26.3M
2025-07-31 7.71 7.76 7.51 7.56 44.9M
2025-07-30 7.83 7.84 7.69 7.76 33.9M
2025-07-29 7.82 7.85 7.68 7.85 34.8M
2025-07-28 7.81 7.94 7.76 7.84 40.7M
2025-07-25 7.92 7.93 7.79 7.82 41.4M
2025-07-24 7.71 7.91 7.70 7.91 57.6M
2025-07-23 7.78 7.89 7.72 7.75 52.8M
2025-07-22 7.80 7.80 7.64 7.75 36.4M
2025-07-21 7.67 7.78 7.66 7.78 43.1M
2025-07-18 7.65 7.73 7.64 7.68 31.1M
2025-07-17 7.60 7.68 7.58 7.64 27.6M
2025-07-16 7.74 7.76 7.66 7.70 28.7M
2025-07-15 7.80 7.83 7.71 7.74 36.0M
2025-07-14 7.90 7.91 7.76 7.80 42.7M
2025-07-11 7.85 8.01 7.80 7.90 94.5M
2025-07-10 7.68 7.88 7.65 7.83 63.4M
2025-07-09 7.61 7.84 7.58 7.69 58.1M
2025-07-08 7.50 7.62 7.47 7.61 31.0M
2025-07-07 7.47 7.53 7.46 7.50 14.7M
2025-07-04 7.48 7.59 7.41 7.50 25.8M
2025-07-03 7.47 7.51 7.46 7.49 19.0M
2025-07-02 7.47 7.50 7.45 7.47 17.4M
2025-07-01 7.52 7.54 7.42 7.47 22.8M
2025-06-30 7.56 7.64 7.47 7.52 25.3M
2025-06-27 7.58 7.76 7.54 7.55 40.5M
2025-06-26 7.63 7.67 7.56 7.60 36.3M
2025-06-25 7.39 7.66 7.37 7.64 62.0M
2025-06-24 7.20 7.40 7.19 7.39 32.9M
2025-06-23 7.10 7.23 7.08 7.20 15.9M
2025-06-20 7.16 7.18 7.12 7.12 16.8M
2025-06-19 7.29 7.33 7.14 7.17 19.0M
2025-06-18 7.37 7.39 7.24 7.31 23.9M
2025-06-17 7.30 7.39 7.28 7.38 29.7M
2025-06-16 7.27 7.32 7.22 7.29 22.4M
2025-06-13 7.28 7.29 7.23 7.28 26.2M
2025-06-12 7.22 7.30 7.21 7.30 29.9M
2025-06-11 7.12 7.27 7.11 7.23 33.5M
2025-06-10 7.18 7.20 7.07 7.11 19.9M
2025-06-09 7.16 7.23 7.15 7.18 20.4M
2025-06-06 7.16 7.20 7.10 7.12 16.8M
2025-06-05 7.14 7.17 7.11 7.14 23.2M
2025-06-04 7.08 7.15 7.05 7.13 21.0M
2025-06-03 6.97 7.10 6.94 7.08 26.5M
2025-05-30 6.97 7.00 6.92 6.97 14.8M
2025-05-29 6.92 6.98 6.91 6.97 17.7M
2025-05-28 6.96 6.96 6.90 6.91 9.9M
2025-05-27 6.91 6.97 6.88 6.96 12.3M
2025-05-26 6.88 6.93 6.86 6.91 10.1M
2025-05-23 6.97 7.01 6.88 6.88 17.0M
2025-05-22 7.01 7.01 6.95 6.98 13.2M
2025-05-21 7.01 7.05 7.01 7.02 12.7M
2025-05-20 7.02 7.05 6.98 7.02 14.6M
2025-05-19 7.01 7.04 6.97 7.00 15.5M
2025-05-16 7.11 7.13 6.97 7.01 25.9M
2025-05-15 7.21 7.23 7.12 7.13 21.4M
2025-05-14 7.05 7.33 7.01 7.23 42.2M
2025-05-13 7.14 7.14 7.04 7.07 17.0M
2025-05-12 7.02 7.10 7.00 7.08 19.8M
2025-05-09 7.04 7.04 6.95 6.98 16.9M
2025-05-08 7.00 7.06 6.98 7.03 16.8M
2025-05-07 7.10 7.20 7.00 7.02 30.4M
2025-05-06 6.88 6.98 6.88 6.98 32.9M
2025-04-30 6.84 6.91 6.83 6.84 20.0M
2025-04-29 6.82 6.87 6.80 6.83 17.0M
2025-04-28 6.86 6.86 6.79 6.83 18.3M
2025-04-25 6.85 6.90 6.83 6.87 21.5M
2025-04-24 6.85 6.88 6.77 6.82 22.4M
2025-04-23 6.95 6.96 6.84 6.86 23.9M
2025-04-22 6.86 6.99 6.85 6.93 28.3M
2025-04-21 6.82 6.88 6.79 6.85 15.0M
2025-04-18 6.77 6.86 6.75 6.83 20.9M
2025-04-17 6.77 6.81 6.75 6.78 15.1M
2025-04-16 6.77 6.81 6.69 6.79 22.0M
2025-04-15 6.84 6.84 6.73 6.80 16.8M
2025-04-14 6.85 6.88 6.79 6.83 27.1M
2025-04-11 6.85 6.89 6.79 6.83 25.5M
2025-04-10 6.83 6.94 6.75 6.89 42.8M
2025-04-09 6.50 6.82 6.42 6.76 52.0M
2025-04-08 6.46 6.54 6.40 6.53 44.1M
2025-04-07 6.81 6.85 6.41 6.42 57.5M
2025-04-03 7.06 7.16 7.06 7.12 23.8M
2025-04-02 7.07 7.12 7.04 7.10 16.5M
2025-04-01 7.07 7.13 7.04 7.07 22.2M
2025-03-31 7.24 7.28 7.03 7.07 39.9M
2025-03-28 7.24 7.29 7.22 7.28 25.8M
2025-03-27 7.16 7.29 7.13 7.25 21.9M
2025-03-26 7.16 7.20 7.13 7.17 14.9M
2025-03-25 7.12 7.19 7.09 7.17 21.8M
2025-03-24 7.13 7.15 7.06 7.13 21.1M
2025-03-21 7.24 7.31 7.11 7.13 30.7M
2025-03-20 7.31 7.32 7.25 7.27 17.7M
2025-03-19 7.28 7.34 7.27 7.30 18.4M
2025-03-18 7.34 7.36 7.26 7.29 18.6M
2025-03-17 7.39 7.40 7.28 7.30 31.5M
2025-03-14 7.12 7.38 7.10 7.36 68.5M
2025-03-13 7.13 7.17 7.05 7.11 20.6M
2025-03-12 7.11 7.21 7.09 7.13 29.3M
2025-03-11 7.05 7.10 7.03 7.10 24.6M
2025-03-10 7.18 7.20 7.08 7.11 26.5M
2025-03-07 7.29 7.31 7.18 7.21 26.7M
2025-03-06 7.23 7.34 7.19 7.33 35.1M
2025-03-05 7.20 7.23 7.11 7.19 19.7M
2025-03-04 7.11 7.23 7.10 7.20 17.9M
2025-03-03 7.14 7.23 7.11 7.14 31.1M
2025-02-28 7.34 7.42 7.10 7.10 38.9M
2025-02-27 7.29 7.37 7.21 7.34 35.7M
2025-02-26 7.20 7.33 7.17 7.32 31.5M
2025-02-25 7.29 7.30 7.17 7.18 25.4M
2025-02-24 7.35 7.41 7.27 7.33 30.9M
2025-02-21 7.20 7.39 7.14 7.35 35.3M
2025-02-20 7.26 7.26 7.19 7.20 18.5M
2025-02-19 7.19 7.30 7.18 7.26 23.0M
2025-02-18 7.37 7.38 7.16 7.20 29.3M
2025-02-17 7.46 7.50 7.36 7.41 32.4M
2025-02-14 7.31 7.41 7.29 7.38 24.1M
2025-02-13 7.39 7.43 7.30 7.33 27.3M
2025-02-12 7.27 7.38 7.25 7.38 25.1M
2025-02-11 7.36 7.36 7.23 7.29 19.6M
2025-02-10 7.32 7.40 7.31 7.36 22.1M
2025-02-07 7.19 7.42 7.17 7.33 39.1M
2025-02-06 7.08 7.20 7.03 7.20 23.2M
2025-02-05 7.12 7.18 7.05 7.08 21.5M
2025-01-27 7.27 7.32 7.09 7.10 23.7M
2025-01-24 7.18 7.29 7.17 7.24 24.6M
2025-01-23 7.20 7.39 7.17 7.20 39.8M
2025-01-22 7.09 7.12 7.00 7.12 19.3M
2025-01-21 7.14 7.16 7.05 7.10 20.4M
2025-01-20 7.15 7.20 7.07 7.11 21.0M
2025-01-17 7.08 7.15 7.04 7.08 17.6M
2025-01-16 7.09 7.22 7.02 7.07 24.2M
2025-01-15 6.99 7.08 6.95 7.06 29.2M
2025-01-14 6.83 7.04 6.82 7.03 35.7M
2025-01-13 6.75 6.87 6.72 6.82 20.9M
2025-01-10 6.93 6.99 6.79 6.80 19.9M
2025-01-09 6.98 7.02 6.92 6.93 15.9M
2025-01-08 7.05 7.05 6.84 6.98 29.0M
2025-01-07 7.06 7.08 6.98 7.07 20.1M
2025-01-06 7.00 7.07 6.96 7.03 22.0M
2025-01-03 7.22 7.25 6.99 7.02 31.8M
2025-01-02 7.53 7.53 7.09 7.17 45.1M