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
2023-12-29 6.76 6.78 6.72 6.74 19.8M
2023-12-28 6.62 6.79 6.61 6.76 23.2M
2023-12-27 6.57 6.68 6.54 6.66 15.9M
2023-12-26 6.67 6.70 6.57 6.59 11.5M
2023-12-25 6.69 6.73 6.66 6.70 13.2M
2023-12-22 6.69 6.73 6.65 6.69 16.3M
2023-12-21 6.64 6.72 6.58 6.68 19.8M
2023-12-20 6.77 6.78 6.64 6.64 19.1M
2023-12-19 6.82 6.84 6.73 6.77 17.3M
2023-12-18 6.90 6.92 6.79 6.82 16.1M
2023-12-15 6.94 6.98 6.88 6.89 17.5M
2023-12-14 6.95 6.97 6.90 6.90 13.3M
2023-12-13 6.96 6.99 6.91 6.91 16.4M
2023-12-12 6.98 6.99 6.91 6.95 18.8M
2023-12-11 6.90 7.00 6.73 6.99 29.5M
2023-12-08 6.94 6.96 6.86 6.87 17.6M
2023-12-07 6.86 6.97 6.83 6.94 17.4M
2023-12-06 6.82 6.90 6.81 6.84 16.3M
2023-12-05 6.96 6.97 6.83 6.85 19.2M
2023-12-04 6.99 7.04 6.96 6.96 15.2M
2023-12-01 6.88 7.01 6.88 7.01 19.3M
2023-11-30 6.86 6.93 6.82 6.90 17.8M
2023-11-29 6.95 6.95 6.86 6.86 16.1M
2023-11-28 6.94 6.96 6.90 6.93 13.8M
2023-11-27 6.97 6.99 6.90 6.95 16.9M
2023-11-24 7.05 7.06 6.99 6.99 12.8M
2023-11-23 7.03 7.06 6.98 7.06 19.5M
2023-11-22 7.05 7.11 7.01 7.01 18.0M
2023-11-21 7.09 7.18 7.07 7.08 21.3M
2023-11-20 7.11 7.12 7.01 7.07 20.4M
2023-11-17 7.09 7.12 7.06 7.11 19.7M
2023-11-16 7.12 7.16 7.06 7.06 21.9M
2023-11-15 7.24 7.26 7.10 7.12 31.1M
2023-11-14 7.06 7.20 7.02 7.13 34.1M
2023-11-13 7.08 7.10 6.99 7.03 23.7M
2023-11-10 7.06 7.10 7.03 7.07 19.6M
2023-11-09 7.04 7.09 7.02 7.06 21.4M
2023-11-08 7.11 7.13 7.00 7.05 28.9M
2023-11-07 7.02 7.15 6.99 7.12 43.7M
2023-11-06 6.92 7.05 6.89 7.04 51.5M
2023-11-03 6.78 6.84 6.74 6.78 24.8M
2023-11-02 6.83 6.87 6.76 6.76 25.1M
2023-11-01 6.88 6.90 6.81 6.83 23.2M
2023-10-31 6.84 6.89 6.81 6.83 23.5M
2023-10-30 6.80 6.87 6.76 6.84 35.4M
2023-10-27 6.75 6.79 6.71 6.77 24.0M
2023-10-26 6.73 6.79 6.69 6.78 16.8M
2023-10-25 6.78 6.80 6.73 6.74 23.1M
2023-10-24 6.52 6.74 6.52 6.72 25.0M
2023-10-23 6.67 6.68 6.48 6.52 21.9M
2023-10-20 6.66 6.75 6.66 6.68 18.5M
2023-10-19 6.71 6.80 6.69 6.70 20.1M
2023-10-18 6.78 6.82 6.73 6.75 22.0M
2023-10-17 6.70 6.82 6.68 6.76 23.1M
2023-10-16 6.67 6.72 6.65 6.67 18.5M
2023-10-13 6.74 6.75 6.67 6.69 22.0M
2023-10-12 6.77 6.79 6.72 6.78 24.9M
2023-10-11 6.79 6.82 6.68 6.70 20.6M
2023-10-10 6.87 6.90 6.76 6.77 17.2M
2023-10-09 6.87 6.88 6.80 6.84 21.8M
2023-09-28 6.94 6.97 6.89 6.89 19.3M
2023-09-27 6.96 7.02 6.92 6.94 21.0M
2023-09-26 6.98 7.02 6.95 6.96 15.6M
2023-09-25 7.04 7.05 6.96 6.98 18.5M
2023-09-22 6.93 7.08 6.93 7.08 26.5M
2023-09-21 6.97 7.04 6.94 6.95 14.7M
2023-09-20 7.00 7.02 6.97 6.98 16.4M
2023-09-19 7.06 7.10 7.01 7.03 15.7M
2023-09-18 7.03 7.06 6.99 7.05 15.7M
2023-09-15 7.12 7.16 7.02 7.03 24.8M
2023-09-14 7.09 7.14 7.06 7.11 15.7M
2023-09-13 7.16 7.18 7.06 7.09 12.9M
2023-09-12 7.20 7.23 7.16 7.17 13.8M
2023-09-11 7.22 7.27 7.13 7.21 26.5M
2023-09-08 7.10 7.18 7.05 7.17 15.9M
2023-09-07 7.14 7.18 7.08 7.08 22.2M
2023-09-06 7.20 7.22 7.11 7.13 28.4M
2023-09-05 7.34 7.34 7.20 7.21 23.9M
2023-09-04 7.30 7.36 7.25 7.33 25.2M
2023-09-01 7.33 7.36 7.23 7.28 22.1M
2023-08-31 7.44 7.48 7.28 7.33 36.1M
2023-08-30 7.68 7.68 7.50 7.50 36.1M
2023-08-29 7.83 7.90 7.57 7.73 55.0M
2023-08-28 8.32 8.33 7.82 7.86 95.1M
2023-08-25 7.51 7.64 7.50 7.57 22.0M
2023-08-24 7.54 7.66 7.49 7.59 22.9M
2023-08-23 7.68 7.68 7.50 7.52 20.0M
2023-08-22 7.69 7.72 7.57 7.69 26.3M
2023-08-21 7.78 7.87 7.58 7.60 30.6M
2023-08-18 7.95 8.03 7.80 7.80 27.1M
2023-08-17 7.92 7.98 7.81 7.95 32.0M
2023-08-16 7.84 8.09 7.79 7.95 34.4M
2023-08-15 7.87 7.95 7.79 7.92 30.1M
2023-08-14 7.80 7.97 7.74 7.89 29.4M
2023-08-11 8.15 8.15 7.92 7.93 52.1M
2023-08-10 8.13 8.21 8.07 8.19 40.8M
2023-08-09 8.10 8.18 8.04 8.09 36.0M
2023-08-08 8.12 8.26 7.89 8.15 60.4M
2023-08-07 8.13 8.22 8.05 8.19 46.8M
2023-08-04 8.22 8.46 8.13 8.27 116.7M
2023-08-03 7.95 8.14 7.81 8.08 61.7M
2023-08-02 7.86 8.01 7.83 7.89 35.1M
2023-08-01 7.78 7.98 7.75 7.88 48.0M
2023-07-31 7.94 8.06 7.87 7.88 86.7M
2023-07-28 7.45 7.93 7.42 7.89 86.4M
2023-07-27 7.55 7.58 7.42 7.45 26.1M
2023-07-26 7.58 7.61 7.49 7.56 23.6M
2023-07-25 7.50 7.65 7.44 7.59 52.5M
2023-07-24 7.31 7.37 7.27 7.32 10.0M
2023-07-21 7.31 7.37 7.27 7.32 11.3M
2023-07-20 7.45 7.47 7.28 7.30 20.8M
2023-07-19 7.33 7.44 7.31 7.44 22.3M
2023-07-18 7.30 7.36 7.28 7.33 11.6M
2023-07-17 7.29 7.33 7.23 7.31 16.6M
2023-07-14 7.29 7.36 7.26 7.31 19.2M
2023-07-13 7.18 7.30 7.15 7.27 22.2M
2023-07-12 7.20 7.24 7.11 7.13 11.8M
2023-07-11 7.15 7.22 7.14 7.20 11.1M
2023-07-10 7.18 7.23 7.12 7.14 13.8M
2023-07-07 7.07 7.18 7.04 7.15 14.2M
2023-07-06 7.07 7.18 7.05 7.07 13.6M
2023-07-05 7.16 7.20 7.09 7.10 16.6M
2023-07-04 7.23 7.27 7.14 7.19 17.3M
2023-07-03 7.12 7.26 7.11 7.24 20.3M
2023-06-30 7.08 7.18 7.06 7.12 15.3M
2023-06-29 7.06 7.12 7.01 7.09 11.6M
2023-06-28 6.97 7.11 6.91 7.06 17.0M
2023-06-27 6.83 6.98 6.83 6.96 16.8M
2023-06-26 7.02 7.02 6.82 6.84 24.1M
2023-06-21 7.14 7.17 7.03 7.05 18.6M
2023-06-20 7.25 7.28 7.14 7.15 18.7M
2023-06-19 7.36 7.38 7.22 7.25 22.7M
2023-06-16 7.22 7.45 7.20 7.36 30.5M
2023-06-15 7.20 7.26 7.11 7.20 23.5M
2023-06-14 7.31 7.43 7.24 7.27 22.8M
2023-06-13 7.26 7.36 7.25 7.34 15.3M
2023-06-12 7.33 7.40 7.12 7.29 30.4M
2023-06-09 7.47 7.48 7.30 7.38 28.0M
2023-06-08 7.39 7.53 7.34 7.46 29.2M
2023-06-07 7.29 7.48 7.28 7.39 27.3M
2023-06-06 7.35 7.55 7.28 7.30 38.5M
2023-06-05 7.33 7.39 7.30 7.35 17.0M
2023-06-02 7.38 7.38 7.31 7.33 22.2M
2023-06-01 7.36 7.42 7.30 7.33 30.7M
2023-05-31 7.25 7.53 7.24 7.39 45.0M
2023-05-30 7.25 7.31 7.18 7.28 19.7M
2023-05-29 7.28 7.32 7.20 7.25 21.7M
2023-05-26 7.16 7.28 7.10 7.26 25.5M
2023-05-25 7.10 7.15 7.05 7.14 22.9M
2023-05-24 7.23 7.26 7.10 7.12 27.7M
2023-05-23 7.42 7.45 7.25 7.26 25.1M
2023-05-22 7.45 7.49 7.34 7.39 25.0M
2023-05-19 7.61 7.61 7.42 7.46 31.9M
2023-05-18 7.60 7.68 7.53 7.62 28.1M
2023-05-17 7.57 7.69 7.48 7.59 30.9M
2023-05-16 7.69 7.86 7.60 7.64 41.9M
2023-05-15 7.59 7.73 7.38 7.68 54.3M
2023-05-12 7.70 7.78 7.57 7.60 37.8M
2023-05-11 7.86 7.95 7.69 7.73 49.6M
2023-05-10 7.95 8.15 7.72 7.81 121.5M
2023-05-09 7.95 8.55 7.86 8.07 197.1M
2023-05-08 7.59 7.94 7.42 7.86 100.9M
2023-05-05 7.49 7.68 7.47 7.56 67.9M
2023-05-04 7.23 7.49 7.20 7.49 62.2M
2023-04-28 7.02 7.33 6.95 7.27 48.9M
2023-04-27 6.84 7.02 6.81 6.98 23.4M
2023-04-26 6.86 6.90 6.78 6.84 20.3M
2023-04-25 6.88 6.93 6.77 6.85 24.8M
2023-04-24 6.94 6.98 6.85 6.88 22.6M
2023-04-21 7.21 7.22 6.91 6.92 32.0M
2023-04-20 7.17 7.20 7.08 7.18 25.5M
2023-04-19 7.25 7.39 7.14 7.16 40.2M
2023-04-18 7.28 7.33 7.20 7.23 28.6M
2023-04-17 7.08 7.29 7.08 7.28 38.6M
2023-04-14 7.15 7.18 7.07 7.10 18.3M
2023-04-13 7.17 7.19 7.07 7.12 26.0M
2023-04-12 7.19 7.22 7.13 7.18 28.3M
2023-04-11 7.19 7.30 7.10 7.18 53.8M
2023-04-10 7.25 7.27 7.15 7.16 30.3M
2023-04-07 7.21 7.25 7.14 7.20 27.4M
2023-04-06 7.09 7.25 7.05 7.24 42.9M
2023-04-04 7.10 7.15 7.02 7.11 31.9M
2023-04-03 6.91 7.14 6.91 7.10 39.4M
2023-03-31 6.93 7.00 6.92 6.94 20.8M
2023-03-30 6.88 7.05 6.78 6.97 34.1M
2023-03-29 6.93 6.96 6.84 6.86 16.7M
2023-03-28 6.95 6.97 6.87 6.93 21.3M
2023-03-27 6.94 7.00 6.83 6.92 23.0M
2023-03-24 6.96 7.00 6.89 6.92 22.9M
2023-03-23 6.85 6.98 6.84 6.98 22.2M
2023-03-22 6.92 6.94 6.85 6.89 19.0M
2023-03-21 6.79 6.92 6.79 6.89 23.4M
2023-03-20 6.78 6.87 6.74 6.77 27.2M
2023-03-17 6.71 6.87 6.70 6.78 37.1M
2023-03-16 6.65 6.72 6.63 6.64 19.9M
2023-03-15 6.60 6.73 6.60 6.70 24.7M
2023-03-14 6.68 6.68 6.50 6.56 39.1M
2023-03-13 6.68 6.76 6.63 6.69 29.8M
2023-03-10 6.84 6.86 6.68 6.69 34.7M
2023-03-09 6.97 6.98 6.86 6.88 20.1M
2023-03-08 6.94 6.98 6.90 6.97 17.7M
2023-03-07 7.05 7.16 6.95 6.96 33.2M
2023-03-06 7.18 7.20 7.05 7.06 29.4M
2023-03-03 7.05 7.23 7.04 7.16 43.2M
2023-03-02 7.05 7.07 7.00 7.04 20.8M
2023-03-01 7.01 7.09 6.94 7.06 33.2M
2023-02-28 6.96 7.08 6.93 7.04 53.0M
2023-02-27 6.95 6.98 6.89 6.92 18.3M
2023-02-24 7.06 7.07 6.96 7.00 19.3M
2023-02-23 7.01 7.12 6.98 7.05 27.5M
2023-02-22 7.02 7.08 6.96 7.00 20.2M
2023-02-21 6.95 7.04 6.92 7.03 30.5M
2023-02-20 6.73 6.98 6.71 6.95 34.6M
2023-02-17 6.75 6.81 6.65 6.67 20.0M
2023-02-16 6.86 6.97 6.73 6.77 32.0M
2023-02-15 6.92 6.93 6.81 6.85 17.0M
2023-02-14 6.90 6.93 6.86 6.93 16.4M
2023-02-13 6.80 6.91 6.78 6.90 21.9M
2023-02-10 6.82 6.83 6.78 6.81 14.2M
2023-02-09 6.70 6.84 6.69 6.82 21.4M
2023-02-08 6.81 6.84 6.70 6.71 16.9M
2023-02-07 6.78 6.82 6.75 6.80 16.2M
2023-02-06 6.78 6.82 6.73 6.76 20.5M
2023-02-03 6.87 6.89 6.74 6.84 32.7M
2023-02-02 7.10 7.11 6.88 6.90 48.9M
2023-02-01 6.83 7.03 6.81 7.02 35.9M
2023-01-31 6.88 6.94 6.79 6.82 34.0M
2023-01-30 6.96 7.01 6.81 6.87 49.3M
2023-01-20 6.95 6.96 6.81 6.88 40.2M
2023-01-19 6.72 6.94 6.70 6.94 46.9M
2023-01-18 6.66 6.82 6.64 6.73 32.2M
2023-01-17 6.59 6.75 6.50 6.71 43.8M
2023-01-16 6.50 6.75 6.46 6.60 59.1M
2023-01-13 6.44 6.49 6.37 6.48 28.3M
2023-01-12 6.37 6.41 6.28 6.41 19.9M
2023-01-11 6.36 6.46 6.32 6.33 22.5M
2023-01-10 6.33 6.52 6.30 6.35 38.1M
2023-01-09 6.25 6.39 6.25 6.33 37.3M
2023-01-06 6.25 6.31 6.22 6.23 21.2M
2023-01-05 6.22 6.29 6.21 6.26 33.4M
2023-01-04 6.17 6.22 6.15 6.20 32.2M
2023-01-03 6.32 6.32 6.08 6.20 62.2M