国投资本 (600061) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	6.71	6.74	0.03	0.45%	6.66	6.75	546810	36723	0.86%
2026-04-30	6.63	6.71	0.17	2.60%	6.61	6.79	907178	60798	1.42%
2026-04-29	6.49	6.54	0.03	0.46%	6.48	6.55	667328	43452	1.04%
2026-04-28	6.52	6.51	-0.01	-0.15%	6.47	6.59	593300	38736	0.93%
2026-04-27	6.55	6.52	-0.03	-0.46%	6.48	6.59	426960	27888	0.67%
2026-04-24	6.61	6.55	-0.07	-1.06%	6.54	6.62	366672	24085	0.57%
2026-04-23	6.68	6.62	-0.08	-1.19%	6.59	6.71	410714	27283	0.64%
2026-04-22	6.74	6.70	-0.06	-0.89%	6.66	6.81	580511	39044	0.91%
2026-04-21	6.84	6.76	-0.08	-1.17%	6.72	6.84	329369	22273	0.52%
2026-04-20	6.89	6.84	-0.05	-0.73%	6.80	6.91	362293	24830	0.57%
2026-04-17	6.95	6.89	-0.07	-1.01%	6.87	6.95	294955	20334	0.46%
2026-04-16	6.99	6.96	-0.01	-0.14%	6.93	7.01	294200	20496	0.46%
2026-04-15	7.01	6.97	-0.03	-0.43%	6.96	7.02	189299	13222	0.30%
2026-04-14	7.01	7.00	0.03	0.43%	6.92	7.03	233296	16234	0.36%
2026-04-13	6.88	6.97	0.05	0.72%	6.86	7.02	297811	20754	0.47%
2026-04-10	6.85	6.92	0.15	2.22%	6.83	7.06	558628	38921	0.87%
2026-04-09	6.89	6.77	-0.17	-2.45%	6.75	6.90	275163	18723	0.43%
2026-04-08	6.84	6.94	0.21	3.12%	6.81	6.95	387850	26687	0.61%
2026-04-07	6.73	6.73	0.01	0.15%	6.70	6.77	202699	13660	0.32%
2026-04-03	6.93	6.72	-0.23	-3.31%	6.71	6.95	377971	25668	0.59%
2026-04-02	6.99	6.95	-0.06	-0.86%	6.91	7.00	178240	12388	0.28%
2026-04-01	7.01	7.01	0.08	1.15%	6.97	7.04	228158	15970	0.36%
2026-03-31	6.87	6.93	0.05	0.73%	6.86	7.02	299368	20821	0.47%
2026-03-30	6.81	6.88	0.00	0.00%	6.78	6.90	234396	16045	0.37%
2026-03-27	6.78	6.88	0.06	0.88%	6.77	6.89	207560	14215	0.32%
2026-03-26	6.89	6.82	-0.09	-1.30%	6.81	6.93	257129	17650	0.40%
2026-03-25	6.89	6.91	0.03	0.44%	6.86	6.96	338687	23404	0.53%
2026-03-24	6.85	6.88	0.09	1.33%	6.76	6.90	261196	17859	0.41%
2026-03-23	7.09	6.79	-0.38	-5.30%	6.75	7.09	539942	37344	0.84%
2026-03-20	7.25	7.17	-0.09	-1.24%	7.17	7.29	291933	21098	0.46%
2026-03-19	7.27	7.26	-0.04	-0.55%	7.23	7.31	257102	18682	0.40%
2026-03-18	7.32	7.30	-0.03	-0.41%	7.27	7.34	246113	17951	0.38%
2026-03-17	7.32	7.33	0.03	0.41%	7.31	7.43	442769	32630	0.69%
2026-03-16	7.30	7.30	0.00	0.00%	7.27	7.33	211878	15455	0.33%
2026-03-13	7.31	7.30	-0.03	-0.41%	7.29	7.38	283633	20789	0.44%
2026-03-12	7.27	7.33	0.04	0.55%	7.26	7.35	307731	22505	0.48%
2026-03-11	7.25	7.29	0.05	0.69%	7.21	7.32	336974	24483	0.53%
2026-03-10	7.23	7.24	0.05	0.70%	7.21	7.27	254388	18403	0.40%
2026-03-09	7.20	7.19	-0.09	-1.24%	7.17	7.23	270374	19474	0.42%
2026-03-06	7.19	7.28	0.07	0.97%	7.18	7.30	300765	21826	0.47%
2026-03-05	7.24	7.21	0.03	0.42%	7.19	7.27	247318	17880	0.39%
2026-03-04	7.35	7.18	-0.18	-2.45%	7.16	7.37	528186	38266	0.83%
2026-03-03	7.41	7.36	-0.03	-0.41%	7.36	7.48	565583	41966	0.88%
2026-03-02	7.40	7.39	-0.07	-0.94%	7.30	7.44	486062	35855	0.76%
2026-02-27	7.45	7.46	0.00	0.00%	7.41	7.48	388273	28903	0.61%
2026-02-26	7.51	7.46	-0.04	-0.53%	7.43	7.52	412356	30796	0.64%
2026-02-25	7.58	7.50	-0.07	-0.92%	7.47	7.72	984507	74642	1.54%
2026-02-24	7.61	7.57	-0.01	-0.13%	7.56	7.62	329478	24993	0.52%
2026-02-13	7.74	7.58	-0.15	-1.94%	7.58	7.77	303395	23258	0.47%
2026-02-12	7.78	7.73	-0.05	-0.64%	7.70	7.79	352151	27226	0.55%
2026-02-11	7.72	7.78	0.08	1.04%	7.68	7.78	379902	29425	0.59%
2026-02-10	7.64	7.70	0.07	0.92%	7.61	7.78	451632	34850	0.71%
2026-02-09	7.61	7.63	0.07	0.93%	7.59	7.64	272617	20772	0.43%
2026-02-06	7.58	7.56	-0.06	-0.79%	7.55	7.65	304693	23141	0.48%
2026-02-05	7.58	7.62	0.02	0.26%	7.53	7.65	397394	30189	0.62%
2026-02-04	7.51	7.60	0.09	1.20%	7.48	7.61	452588	34142	0.71%
2026-02-03	7.60	7.51	-0.03	-0.40%	7.45	7.62	510389	38287	0.80%
2026-02-02	7.66	7.54	-0.15	-1.95%	7.53	7.82	773602	59240	1.21%
2026-01-30	7.79	7.69	-0.14	-1.79%	7.64	7.85	633790	48929	0.99%
2026-01-29	7.72	7.83	0.10	1.29%	7.60	7.85	1052273	80961	1.65%
2026-01-28	7.62	7.73	0.13	1.71%	7.59	7.99	1288082	100611	2.01%
2026-01-27	7.69	7.60	-0.11	-1.43%	7.53	7.69	431824	32858	0.68%