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
2024-12-31 7.86 7.89 7.52 7.52 50.2M
2024-12-30 7.79 7.88 7.76 7.87 29.7M
2024-12-27 7.75 7.91 7.73 7.81 36.8M
2024-12-26 7.73 7.79 7.71 7.74 18.7M
2024-12-25 7.81 7.82 7.68 7.75 27.2M
2024-12-24 7.67 7.85 7.65 7.83 44.1M
2024-12-23 7.77 7.83 7.62 7.64 29.6M
2024-12-20 7.69 7.87 7.66 7.80 35.3M
2024-12-19 7.66 7.72 7.60 7.69 45.8M
2024-12-18 7.79 7.99 7.76 7.78 45.1M
2024-12-17 7.75 7.81 7.69 7.74 29.0M
2024-12-16 7.87 7.88 7.71 7.77 36.0M
2024-12-13 8.04 8.07 7.84 7.87 59.5M
2024-12-12 8.03 8.19 7.93 8.12 53.7M
2024-12-11 7.97 8.13 7.95 8.03 52.5M
2024-12-10 8.27 8.30 7.93 7.94 73.6M
2024-12-09 7.97 8.04 7.84 7.92 37.1M
2024-12-06 7.90 8.07 7.83 8.01 50.8M
2024-12-05 7.82 7.94 7.80 7.90 44.7M
2024-12-04 8.02 8.05 7.76 7.82 76.1M
2024-12-03 7.87 8.18 7.83 8.07 109.4M
2024-12-02 7.69 7.82 7.68 7.80 45.0M
2024-11-29 7.61 7.89 7.57 7.72 52.0M
2024-11-28 7.63 7.69 7.58 7.60 31.5M
2024-11-27 7.48 7.64 7.38 7.63 35.6M
2024-11-26 7.45 7.59 7.45 7.48 26.5M
2024-11-25 7.53 7.56 7.35 7.47 35.6M
2024-11-22 7.92 7.93 7.48 7.50 67.3M
2024-11-21 7.93 8.00 7.85 7.93 40.4M
2024-11-20 7.91 7.99 7.84 7.93 40.5M
2024-11-19 7.81 7.97 7.77 7.96 46.5M
2024-11-18 7.84 8.03 7.72 7.82 54.8M
2024-11-15 8.06 8.11 7.77 7.79 70.5M
2024-11-14 8.07 8.31 8.03 8.06 77.2M
2024-11-13 7.98 8.13 7.95 8.09 64.1M
2024-11-12 8.30 8.36 7.98 8.03 81.8M
2024-11-11 8.25 8.32 8.16 8.28 71.6M
2024-11-08 8.80 8.80 8.31 8.34 115.3M
2024-11-07 8.06 8.68 8.01 8.61 149.0M
2024-11-06 8.40 8.47 8.16 8.20 128.8M
2024-11-05 8.12 8.50 8.01 8.38 137.4M
2024-11-04 7.96 8.11 7.86 8.11 91.2M
2024-11-01 7.92 8.10 7.70 7.82 114.3M
2024-10-31 7.50 8.05 7.45 7.93 150.7M
2024-10-30 7.57 7.64 7.44 7.52 52.2M
2024-10-29 7.70 7.81 7.57 7.59 68.9M
2024-10-28 7.57 7.67 7.54 7.66 55.6M
2024-10-25 7.48 7.66 7.48 7.57 55.8M
2024-10-24 7.49 7.53 7.43 7.50 41.7M
2024-10-23 7.58 7.63 7.47 7.50 67.5M
2024-10-22 7.55 7.60 7.48 7.55 49.2M
2024-10-21 7.53 7.62 7.48 7.56 79.4M
2024-10-18 7.30 7.95 7.29 7.66 116.3M
2024-10-17 7.45 7.57 7.32 7.33 57.9M
2024-10-16 7.30 7.59 7.28 7.44 61.4M
2024-10-15 7.65 7.73 7.42 7.42 78.3M
2024-10-14 7.64 7.82 7.35 7.78 103.7M
2024-10-11 7.62 7.81 7.45 7.52 89.6M
2024-10-10 8.09 8.24 7.56 7.76 140.6M
2024-10-09 8.76 8.98 8.08 8.08 231.5M
2024-10-08 8.98 8.98 8.48 8.98 191.5M
2024-09-30 8.05 8.16 7.71 8.16 205.3M
2024-09-27 7.15 7.56 6.97 7.42 140.0M
2024-09-26 6.55 7.09 6.51 7.05 185.0M
2024-09-25 6.40 6.83 6.40 6.82 194.4M
2024-09-24 5.99 6.26 5.95 6.21 56.4M
2024-09-23 5.95 6.01 5.92 5.94 12.5M
2024-09-20 5.91 5.98 5.88 5.96 21.2M
2024-09-19 5.83 5.96 5.78 5.92 29.5M
2024-09-18 5.74 5.83 5.69 5.81 17.5M
2024-09-13 5.75 5.82 5.73 5.74 13.4M
2024-09-12 5.70 5.76 5.69 5.74 11.1M
2024-09-11 5.71 5.77 5.67 5.71 12.5M
2024-09-10 5.78 5.80 5.62 5.74 17.8M
2024-09-09 5.70 5.87 5.69 5.77 25.5M
2024-09-06 5.88 5.90 5.73 5.75 27.3M
2024-09-05 5.67 5.77 5.66 5.76 17.0M
2024-09-04 5.66 5.77 5.66 5.67 13.7M
2024-09-03 5.64 5.74 5.64 5.70 14.1M
2024-09-02 5.76 5.80 5.63 5.65 24.6M
2024-08-30 5.63 5.86 5.59 5.81 38.9M
2024-08-29 5.60 5.65 5.55 5.56 17.2M
2024-08-28 5.62 5.66 5.58 5.61 11.7M
2024-08-27 5.61 5.63 5.55 5.61 9.7M
2024-08-26 5.62 5.66 5.59 5.63 12.0M
2024-08-23 5.59 5.66 5.56 5.62 12.5M
2024-08-22 5.73 5.73 5.58 5.61 14.0M
2024-08-21 5.77 5.79 5.68 5.69 11.9M
2024-08-20 5.82 5.84 5.75 5.77 13.6M
2024-08-19 5.80 5.86 5.77 5.82 12.2M
2024-08-16 5.85 5.88 5.79 5.81 14.8M
2024-08-15 5.75 5.88 5.75 5.87 15.1M
2024-08-14 5.79 5.83 5.77 5.79 10.7M
2024-08-13 5.74 5.80 5.71 5.79 10.6M
2024-08-12 5.72 5.77 5.71 5.75 11.0M
2024-08-09 5.80 5.83 5.75 5.75 14.2M
2024-08-08 5.75 5.86 5.74 5.78 14.8M
2024-08-07 5.82 5.82 5.74 5.76 12.7M
2024-08-06 5.85 5.85 5.76 5.81 13.2M
2024-08-05 5.83 5.90 5.77 5.77 21.1M
2024-08-02 5.92 5.96 5.84 5.84 18.2M
2024-08-01 5.99 6.01 5.94 5.95 28.0M
2024-07-31 5.85 6.10 5.85 6.01 56.5M
2024-07-30 5.85 5.88 5.81 5.83 10.8M
2024-07-29 5.85 5.89 5.80 5.84 13.7M
2024-07-26 5.79 5.87 5.75 5.85 14.8M
2024-07-25 5.69 5.78 5.66 5.76 15.4M
2024-07-24 5.70 5.74 5.66 5.69 13.9M
2024-07-23 5.82 5.82 5.68 5.70 13.6M
2024-07-22 5.82 5.84 5.75 5.79 16.7M
2024-07-19 5.76 5.80 5.71 5.77 16.2M
2024-07-18 5.73 5.78 5.65 5.76 18.6M
2024-07-17 5.69 5.76 5.69 5.74 16.3M
2024-07-16 5.64 5.72 5.63 5.71 13.8M
2024-07-15 5.59 5.65 5.55 5.63 11.8M
2024-07-12 5.55 5.61 5.55 5.59 11.1M
2024-07-11 5.54 5.58 5.51 5.56 13.3M
2024-07-10 5.46 5.56 5.44 5.48 10.5M
2024-07-09 5.40 5.49 5.32 5.48 15.8M
2024-07-08 5.51 5.51 5.35 5.38 16.4M
2024-07-05 5.51 5.55 5.45 5.51 12.2M
2024-07-04 5.63 5.65 5.47 5.49 16.3M
2024-07-03 5.59 5.63 5.57 5.60 12.9M
2024-07-02 5.66 5.72 5.64 5.67 12.0M
2024-07-01 5.65 5.67 5.55 5.66 15.1M
2024-06-28 5.72 5.78 5.63 5.65 21.0M
2024-06-27 5.73 5.78 5.71 5.72 12.1M
2024-06-26 5.65 5.75 5.64 5.73 12.9M
2024-06-25 5.73 5.75 5.61 5.67 16.8M
2024-06-24 5.82 5.83 5.72 5.72 15.9M
2024-06-21 5.85 5.88 5.82 5.83 14.3M
2024-06-20 5.93 5.95 5.83 5.83 14.2M
2024-06-19 6.00 6.03 5.93 5.94 12.5M
2024-06-18 5.90 6.01 5.90 6.00 19.9M
2024-06-17 5.90 5.95 5.82 5.93 24.0M
2024-06-14 5.93 5.99 5.69 5.97 52.1M
2024-06-13 5.98 5.98 5.91 5.93 14.7M
2024-06-12 5.97 6.00 5.95 5.97 10.4M
2024-06-11 5.92 6.01 5.91 5.97 12.6M
2024-06-07 5.99 6.02 5.89 5.97 17.0M
2024-06-06 6.06 6.06 5.95 5.97 19.8M
2024-06-05 6.09 6.11 6.04 6.04 15.9M
2024-06-04 6.10 6.13 6.05 6.10 17.5M
2024-06-03 6.13 6.14 6.03 6.08 23.0M
2024-05-31 6.19 6.23 6.15 6.15 14.7M
2024-05-30 6.16 6.18 6.14 6.17 10.6M
2024-05-29 6.17 6.23 6.15 6.17 11.5M
2024-05-28 6.22 6.24 6.16 6.17 12.4M
2024-05-27 6.21 6.24 6.16 6.22 15.3M
2024-05-24 6.26 6.28 6.20 6.20 14.0M
2024-05-23 6.38 6.38 6.25 6.25 22.3M
2024-05-22 6.33 6.42 6.32 6.39 19.4M
2024-05-21 6.39 6.40 6.32 6.34 15.3M
2024-05-20 6.38 6.46 6.37 6.40 22.5M
2024-05-17 6.29 6.40 6.29 6.39 21.6M
2024-05-16 6.32 6.36 6.29 6.29 16.5M
2024-05-15 6.44 6.46 6.29 6.30 27.3M
2024-05-14 6.45 6.45 6.36 6.43 21.9M
2024-05-13 6.41 6.48 6.35 6.43 26.8M
2024-05-10 6.40 6.47 6.37 6.44 24.6M
2024-05-09 6.34 6.41 6.33 6.39 19.5M
2024-05-08 6.42 6.43 6.33 6.34 18.0M
2024-05-07 6.45 6.48 6.40 6.43 21.1M
2024-05-06 6.50 6.58 6.43 6.47 34.4M
2024-04-30 6.51 6.55 6.38 6.40 44.4M
2024-04-29 6.48 6.67 6.46 6.60 64.5M
2024-04-26 6.33 6.51 6.24 6.50 71.1M
2024-04-25 6.16 6.22 6.14 6.17 16.7M
2024-04-24 6.20 6.21 6.15 6.18 17.5M
2024-04-23 6.20 6.26 6.16 6.19 19.0M
2024-04-22 6.25 6.30 6.20 6.21 22.1M
2024-04-19 6.26 6.31 6.24 6.26 24.6M
2024-04-18 6.23 6.38 6.21 6.29 44.3M
2024-04-17 6.21 6.29 6.05 6.28 44.5M
2024-04-16 6.24 6.38 6.18 6.21 57.6M
2024-04-15 6.13 6.37 6.11 6.23 69.7M
2024-04-12 6.12 6.15 5.98 5.98 22.4M
2024-04-11 6.08 6.19 6.07 6.12 18.3M
2024-04-10 6.24 6.24 6.08 6.11 23.9M
2024-04-09 6.25 6.28 6.21 6.24 16.4M
2024-04-08 6.35 6.35 6.23 6.23 22.9M
2024-04-03 6.43 6.45 6.38 6.38 16.3M
2024-04-02 6.50 6.52 6.43 6.44 24.3M
2024-04-01 6.47 6.53 6.45 6.51 32.2M
2024-03-29 6.40 6.49 6.36 6.48 19.5M
2024-03-28 6.37 6.46 6.36 6.39 17.9M
2024-03-27 6.49 6.52 6.36 6.37 18.8M
2024-03-26 6.47 6.54 6.44 6.51 17.7M
2024-03-25 6.57 6.59 6.47 6.49 22.5M
2024-03-22 6.73 6.73 6.60 6.61 26.1M
2024-03-21 6.74 6.80 6.71 6.74 23.4M
2024-03-20 6.72 6.75 6.68 6.73 17.5M
2024-03-19 6.81 6.82 6.72 6.72 21.6M
2024-03-18 6.75 6.88 6.73 6.83 35.9M
2024-03-15 6.66 6.72 6.62 6.72 17.0M
2024-03-14 6.70 6.74 6.63 6.68 20.5M
2024-03-13 6.78 6.80 6.69 6.71 23.8M
2024-03-12 6.80 6.82 6.74 6.81 30.8M
2024-03-11 6.69 6.78 6.68 6.78 24.4M
2024-03-08 6.72 6.74 6.66 6.70 18.4M
2024-03-07 6.74 6.81 6.69 6.72 28.8M
2024-03-06 6.74 6.82 6.68 6.74 25.5M
2024-03-05 6.78 6.81 6.72 6.74 27.1M
2024-03-04 6.90 6.91 6.78 6.81 30.2M
2024-03-01 6.90 6.95 6.84 6.92 38.6M
2024-02-29 6.73 6.90 6.72 6.90 42.7M
2024-02-28 6.88 7.03 6.75 6.75 67.4M
2024-02-27 6.78 6.84 6.74 6.84 32.2M
2024-02-26 6.83 6.85 6.75 6.75 31.5M
2024-02-23 6.82 6.90 6.78 6.85 37.3M
2024-02-22 6.70 6.87 6.68 6.83 40.4M
2024-02-21 6.65 6.88 6.59 6.74 55.7M
2024-02-20 6.60 6.74 6.57 6.70 43.2M
2024-02-19 6.65 6.66 6.47 6.63 42.3M
2024-02-08 6.71 6.76 6.61 6.70 60.2M
2024-02-07 6.50 6.65 6.48 6.61 58.3M
2024-02-06 6.05 6.54 6.00 6.51 56.4M
2024-02-05 6.29 6.30 5.92 6.14 61.8M
2024-02-02 6.51 6.57 6.14 6.35 51.7M
2024-02-01 6.62 6.75 6.43 6.51 60.6M
2024-01-31 6.65 6.85 6.58 6.68 55.8M
2024-01-30 6.70 6.90 6.68 6.68 50.4M
2024-01-29 6.98 7.08 6.78 6.82 80.5M
2024-01-26 6.77 7.44 6.72 6.98 104.2M
2024-01-25 6.54 6.88 6.50 6.81 77.0M
2024-01-24 6.32 6.70 6.22 6.65 60.8M
2024-01-23 6.11 6.32 6.04 6.30 25.2M
2024-01-22 6.35 6.39 6.07 6.14 26.9M
2024-01-19 6.41 6.41 6.31 6.35 21.3M
2024-01-18 6.43 6.47 6.21 6.43 34.5M
2024-01-17 6.51 6.58 6.45 6.47 20.7M
2024-01-16 6.48 6.53 6.41 6.51 15.4M
2024-01-15 6.48 6.53 6.43 6.47 12.5M
2024-01-12 6.50 6.54 6.47 6.48 13.0M
2024-01-11 6.45 6.55 6.43 6.51 15.2M
2024-01-10 6.48 6.52 6.41 6.47 16.6M
2024-01-09 6.45 6.53 6.41 6.48 21.6M
2024-01-08 6.56 6.59 6.43 6.43 21.4M
2024-01-05 6.59 6.66 6.53 6.55 19.8M
2024-01-04 6.69 6.70 6.55 6.59 20.5M
2024-01-03 6.68 6.75 6.64 6.71 23.5M
2024-01-02 6.73 6.77 6.68 6.69 22.8M