国投资本

600061
🏛️ 中国 →
8.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 8.22 8.28 8.20 8.22 25.2M
2021-12-30 8.15 8.25 8.14 8.21 27.4M
2021-12-29 8.20 8.22 8.16 8.17 17.9M
2021-12-28 8.13 8.20 8.10 8.19 18.3M
2021-12-27 8.13 8.19 8.12 8.15 16.1M
2021-12-24 8.21 8.26 8.12 8.12 22.6M
2021-12-23 8.27 8.27 8.20 8.22 19.6M
2021-12-22 8.30 8.34 8.22 8.24 21.6M
2021-12-21 8.21 8.31 8.16 8.30 28.8M
2021-12-20 8.28 8.34 8.18 8.18 32.0M
2021-12-17 8.25 8.49 8.25 8.35 49.4M
2021-12-16 8.21 8.26 8.19 8.25 25.9M
2021-12-15 8.20 8.31 8.18 8.21 22.4M
2021-12-14 8.29 8.33 8.18 8.21 34.5M
2021-12-13 8.48 8.57 8.34 8.35 37.2M
2021-12-10 8.35 8.45 8.31 8.37 30.7M
2021-12-09 8.33 8.57 8.27 8.43 54.6M
2021-12-08 8.30 8.35 8.22 8.34 24.3M
2021-12-07 8.35 8.37 8.23 8.26 25.9M
2021-12-06 8.27 8.47 8.24 8.25 45.1M
2021-12-03 8.20 8.25 8.13 8.23 18.6M
2021-12-02 8.12 8.23 8.08 8.18 23.0M
2021-12-01 7.99 8.13 7.98 8.12 20.1M
2021-11-30 8.03 8.10 7.97 8.01 17.2M
2021-11-29 8.01 8.09 8.00 8.01 20.8M
2021-11-26 8.16 8.18 8.09 8.10 18.0M
2021-11-25 8.25 8.27 8.18 8.18 16.5M
2021-11-24 8.25 8.29 8.18 8.25 16.3M
2021-11-23 8.25 8.38 8.22 8.28 31.2M
2021-11-22 8.23 8.34 8.22 8.25 21.2M
2021-11-19 8.09 8.28 8.07 8.26 26.8M
2021-11-18 8.21 8.23 8.07 8.09 17.9M
2021-11-17 8.21 8.26 8.18 8.22 14.4M
2021-11-16 8.35 8.38 8.22 8.22 18.8M
2021-11-15 8.40 8.44 8.30 8.31 18.2M
2021-11-12 8.38 8.41 8.29 8.38 21.5M
2021-11-11 8.26 8.45 8.24 8.39 31.6M
2021-11-10 8.27 8.28 8.17 8.24 18.6M
2021-11-09 8.20 8.32 8.15 8.29 22.2M
2021-11-08 8.12 8.26 8.03 8.19 18.5M
2021-11-05 8.10 8.24 8.07 8.14 21.3M
2021-11-04 8.20 8.21 8.09 8.11 17.5M
2021-11-03 8.14 8.23 8.11 8.18 14.9M
2021-11-02 8.26 8.36 8.09 8.18 24.8M
2021-11-01 8.17 8.36 8.13 8.31 26.7M
2021-10-29 8.17 8.24 7.96 8.20 29.0M
2021-10-28 8.25 8.31 8.09 8.17 33.1M
2021-10-27 8.75 8.75 8.28 8.30 44.6M
2021-10-26 8.83 8.93 8.75 8.77 24.3M
2021-10-25 8.75 8.90 8.61 8.89 35.5M
2021-10-22 8.75 8.85 8.69 8.75 22.7M
2021-10-21 8.78 8.94 8.72 8.75 29.0M
2021-10-20 8.81 8.88 8.76 8.78 17.5M
2021-10-19 8.76 8.93 8.71 8.81 23.4M
2021-10-18 8.82 8.84 8.68 8.76 14.7M
2021-10-15 8.77 8.85 8.73 8.78 18.5M
2021-10-14 8.81 8.87 8.70 8.79 16.5M
2021-10-13 8.70 8.86 8.59 8.82 24.1M
2021-10-12 8.92 8.95 8.59 8.72 38.0M
2021-10-11 9.01 9.14 8.98 9.00 26.2M
2021-10-08 8.95 9.08 8.88 9.06 33.7M
2021-09-30 8.90 8.94 8.76 8.80 35.4M
2021-09-29 8.94 9.02 8.77 8.92 31.3M
2021-09-28 8.88 9.14 8.87 9.04 38.0M
2021-09-27 9.07 9.18 8.76 8.83 54.0M
2021-09-24 9.25 9.35 9.08 9.11 40.5M
2021-09-23 9.34 9.46 9.24 9.28 54.2M
2021-09-22 9.15 9.35 9.12 9.26 34.0M
2021-09-17 9.20 9.32 9.03 9.31 53.0M
2021-09-16 9.30 9.73 9.20 9.20 89.8M
2021-09-15 9.20 9.42 9.17 9.30 53.2M
2021-09-14 9.55 9.58 9.19 9.21 76.7M
2021-09-13 9.51 9.66 9.46 9.57 62.5M
2021-09-10 9.50 9.80 9.46 9.57 103.0M
2021-09-09 9.45 9.60 9.40 9.48 72.7M
2021-09-08 9.78 9.92 9.56 9.56 101.9M
2021-09-07 9.62 9.78 9.36 9.77 114.2M
2021-09-06 9.49 9.96 9.45 9.69 130.6M
2021-09-03 10.00 10.20 9.45 9.46 181.3M
2021-09-02 9.32 9.54 9.11 9.45 133.5M
2021-09-01 9.10 9.78 8.94 9.46 256.2M
2021-08-31 8.53 9.41 8.50 9.33 241.0M
2021-08-30 8.80 8.93 8.47 8.55 62.2M
2021-08-27 8.71 9.22 8.68 8.85 75.8M
2021-08-26 8.68 8.76 8.55 8.62 38.0M
2021-08-25 8.79 8.80 8.62 8.70 41.0M
2021-08-24 8.78 8.93 8.59 8.86 55.9M
2021-08-23 8.90 9.05 8.69 8.71 60.7M
2021-08-20 8.85 8.96 8.68 8.85 62.7M
2021-08-19 8.60 9.10 8.59 8.82 137.8M
2021-08-18 8.13 8.64 8.05 8.59 84.5M
2021-08-17 8.17 8.45 8.09 8.11 55.5M
2021-08-16 8.15 8.33 8.12 8.19 37.3M
2021-08-13 8.18 8.21 8.04 8.11 28.4M
2021-08-12 8.10 8.30 8.01 8.22 55.3M
2021-08-11 7.76 8.54 7.74 8.17 96.3M
2021-08-10 7.60 7.76 7.57 7.76 23.3M
2021-08-09 7.45 7.69 7.41 7.61 22.0M
2021-08-06 7.49 7.52 7.42 7.46 14.8M
2021-08-05 7.59 7.64 7.45 7.46 17.4M
2021-08-04 7.63 7.66 7.56 7.59 17.1M
2021-08-03 7.63 7.80 7.56 7.64 25.7M
2021-08-02 7.37 7.78 7.31 7.63 28.4M
2021-07-30 7.56 7.57 7.37 7.42 22.7M
2021-07-29 7.68 7.71 7.52 7.59 21.7M
2021-07-28 7.76 7.82 7.56 7.61 24.5M
2021-07-27 7.97 8.01 7.74 7.76 27.0M
2021-07-26 8.20 8.27 7.93 7.97 31.4M
2021-07-23 8.14 8.35 8.06 8.19 36.3M
2021-07-22 8.04 8.17 8.01 8.15 22.6M
2021-07-21 8.08 8.16 8.02 8.04 17.7M
2021-07-20 8.01 8.11 8.00 8.05 11.4M
2021-07-19 8.11 8.13 8.00 8.08 17.5M
2021-07-16 8.19 8.25 8.09 8.18 25.8M
2021-07-15 8.10 8.16 8.02 8.13 16.4M
2021-07-14 8.16 8.18 8.05 8.09 17.3M
2021-07-13 8.21 8.24 8.13 8.17 17.6M
2021-07-12 8.06 8.26 8.01 8.26 42.2M
2021-07-09 7.88 7.99 7.85 7.98 17.0M
2021-07-08 8.05 8.08 7.88 7.90 22.6M
2021-07-07 8.03 8.08 8.00 8.02 18.8M
2021-07-06 8.03 8.08 7.97 8.07 17.3M
2021-07-05 8.02 8.07 7.96 8.03 14.6M
2021-07-02 8.20 8.21 7.99 8.02 27.7M
2021-07-01 8.58 8.63 8.25 8.25 31.8M
2021-06-30 8.46 8.53 8.33 8.49 21.2M
2021-06-29 8.54 8.60 8.40 8.42 21.2M
2021-06-28 8.70 8.71 8.50 8.55 30.9M
2021-06-25 8.50 8.75 8.47 8.68 46.8M
2021-06-24 8.37 8.50 8.34 8.46 31.0M
2021-06-23 8.34 8.42 8.21 8.35 29.6M
2021-06-22 8.49 8.52 8.31 8.33 30.3M
2021-06-21 8.56 8.67 8.38 8.44 37.9M
2021-06-18 8.64 8.92 8.59 8.70 26.6M
2021-06-17 13.43 13.45 13.16 13.20 19.2M
2021-06-16 13.30 13.47 13.28 13.38 18.9M
2021-06-15 13.62 13.66 13.24 13.30 20.5M
2021-06-11 14.10 14.10 13.56 13.57 31.7M
2021-06-10 14.08 14.20 13.90 14.02 29.6M
2021-06-09 13.75 14.48 13.75 14.03 38.5M
2021-06-08 13.87 14.15 13.76 13.81 24.6M
2021-06-07 13.63 13.95 13.58 13.87 28.4M
2021-06-04 13.40 13.84 13.39 13.55 23.0M
2021-06-03 13.41 13.65 13.41 13.45 18.7M
2021-06-02 13.65 13.75 13.31 13.42 21.5M
2021-06-01 13.81 13.83 13.58 13.69 23.7M
2021-05-31 13.86 14.05 13.80 13.89 27.0M
2021-05-28 13.61 14.02 13.53 13.94 41.3M
2021-05-27 13.61 13.86 13.54 13.69 28.5M
2021-05-26 13.70 13.95 13.56 13.59 39.9M
2021-05-25 13.26 13.85 13.24 13.63 47.1M
2021-05-24 13.14 13.41 13.14 13.29 21.5M
2021-05-21 13.26 13.32 13.06 13.09 15.7M
2021-05-20 13.19 13.48 13.10 13.30 24.6M
2021-05-19 13.22 13.33 13.16 13.20 15.1M
2021-05-18 13.22 13.41 13.11 13.24 18.3M
2021-05-17 13.39 13.49 13.08 13.21 35.8M
2021-05-14 12.64 13.65 12.60 13.60 59.3M
2021-05-13 12.56 12.72 12.53 12.58 10.1M
2021-05-12 12.65 12.73 12.52 12.63 14.9M
2021-05-11 12.64 12.87 12.48 12.73 15.6M
2021-05-10 12.66 12.75 12.56 12.72 12.2M
2021-05-07 12.69 12.77 12.60 12.64 12.5M
2021-05-06 13.00 13.14 12.61 12.66 23.2M
2021-04-30 13.30 13.30 12.94 12.95 22.9M
2021-04-29 12.94 13.28 12.87 13.25 22.0M
2021-04-28 12.80 13.09 12.74 12.92 13.8M
2021-04-27 12.68 12.92 12.68 12.79 13.5M
2021-04-26 12.96 13.11 12.73 12.74 17.3M
2021-04-23 12.88 13.06 12.85 12.97 10.1M
2021-04-22 12.99 13.10 12.92 12.96 11.5M
2021-04-21 12.91 13.08 12.87 12.93 10.6M
2021-04-20 13.15 13.29 12.96 13.00 16.7M
2021-04-19 12.85 13.20 12.82 13.20 23.9M
2021-04-16 12.64 12.98 12.63 12.89 18.4M
2021-04-15 12.75 12.75 12.58 12.64 11.0M
2021-04-14 12.65 12.81 12.58 12.79 12.9M
2021-04-13 12.53 12.64 12.50 12.64 12.9M
2021-04-12 12.76 12.82 12.49 12.54 17.9M
2021-04-09 12.94 12.94 12.73 12.82 14.5M
2021-04-08 12.93 13.11 12.80 12.91 24.8M
2021-04-07 12.86 13.06 12.73 12.99 25.3M
2021-04-06 12.73 12.95 12.66 12.83 25.8M
2021-04-02 12.80 12.95 12.53 12.71 47.3M
2021-04-01 12.23 12.27 12.16 12.27 10.5M
2021-03-31 12.42 12.42 12.18 12.22 15.0M
2021-03-30 12.43 12.50 12.30 12.40 14.3M
2021-03-29 12.45 12.52 12.34 12.39 15.6M
2021-03-26 12.35 12.55 12.27 12.51 21.1M
2021-03-25 12.28 12.50 12.26 12.26 18.0M
2021-03-24 12.29 12.68 12.26 12.36 35.7M
2021-03-23 12.21 12.38 12.09 12.25 21.0M
2021-03-22 12.09 12.31 12.04 12.23 17.5M
2021-03-19 12.12 12.14 12.01 12.04 14.7M
2021-03-18 12.32 12.37 12.16 12.18 16.5M
2021-03-17 12.33 12.38 12.21 12.32 21.5M
2021-03-16 12.17 12.67 12.16 12.46 31.3M
2021-03-15 12.09 12.20 12.01 12.14 16.4M
2021-03-12 12.16 12.30 12.01 12.21 20.0M
2021-03-11 12.07 12.17 12.01 12.16 16.3M
2021-03-10 12.08 12.16 11.92 12.04 15.9M
2021-03-09 12.23 12.30 11.92 11.97 21.2M
2021-03-08 12.51 12.57 12.23 12.25 19.8M
2021-03-05 12.20 12.48 12.16 12.41 22.8M
2021-03-04 12.36 12.39 12.20 12.23 14.1M
2021-03-03 12.16 12.44 12.11 12.43 16.7M
2021-03-02 12.33 12.34 12.13 12.16 14.3M
2021-03-01 12.25 12.36 12.18 12.26 21.9M
2021-02-26 12.51 12.58 12.24 12.24 27.2M
2021-02-25 12.68 12.79 12.55 12.64 23.7M
2021-02-24 12.67 12.80 12.51 12.63 16.1M
2021-02-23 12.68 12.90 12.60 12.64 17.2M
2021-02-22 12.88 13.18 12.66 12.68 28.8M
2021-02-19 12.52 12.85 12.46 12.84 18.9M
2021-02-18 12.52 12.70 12.45 12.51 17.5M
2021-02-10 12.37 12.45 12.31 12.38 11.8M
2021-02-09 12.18 12.41 12.03 12.38 15.8M
2021-02-08 12.10 12.24 12.01 12.10 12.7M
2021-02-05 12.31 12.46 11.99 12.07 16.2M
2021-02-04 12.90 12.94 12.30 12.30 22.5M
2021-02-03 12.94 13.07 12.86 12.95 11.7M
2021-02-02 13.00 13.04 12.85 12.98 11.9M
2021-02-01 12.87 13.06 12.78 12.99 12.1M
2021-01-29 13.04 13.12 12.74 12.83 18.5M
2021-01-28 13.05 13.10 12.90 12.98 16.9M
2021-01-27 13.12 13.21 13.04 13.08 14.2M
2021-01-26 13.38 13.47 13.02 13.06 23.5M
2021-01-25 13.61 13.68 13.35 13.41 26.5M
2021-01-22 13.97 14.03 13.58 13.60 34.0M
2021-01-21 13.90 14.33 13.81 14.06 38.4M
2021-01-20 13.70 13.91 13.69 13.86 21.5M
2021-01-19 13.78 14.05 13.67 13.76 24.8M
2021-01-18 13.60 13.92 13.51 13.84 31.0M
2021-01-15 13.65 14.19 13.60 13.75 39.8M
2021-01-14 13.73 13.77 13.48 13.52 24.3M
2021-01-13 13.95 14.15 13.67 13.74 33.9M
2021-01-12 13.45 14.15 13.32 14.02 44.8M
2021-01-11 13.89 13.96 13.45 13.48 25.7M
2021-01-08 13.73 13.96 13.69 13.86 28.3M
2021-01-07 13.82 13.93 13.47 13.83 31.3M
2021-01-06 14.01 14.13 13.69 13.80 28.9M
2021-01-05 13.87 14.12 13.80 14.00 37.6M
2021-01-04 13.97 14.02 13.66 13.92 37.4M