国投资本
SH600061 Ajusté MAIN
6.19
+0.04
(+0.65%)
Ouverture
6.15
Haut
6.22
Bas
6.14
Clôture préc.
6.15
Amplitude
1.30%
Volume
2,034.3万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
6.18
MA10
6.22
MA20
6.32
MA60
6.40
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.15 | 6.22 | 6.14 | 6.19 | 2,034万 |
| 2 | 2026-09-29 | 6.09 | 6.18 | 6.09 | 6.15 | 2,420万 |
| 3 | 2026-09-28 | 6.20 | 6.22 | 6.07 | 6.09 | 3,178万 |
| 4 | 2026-09-24 | 6.30 | 6.30 | 6.18 | 6.19 | 2,408万 |
| 5 | 2026-09-23 | 6.34 | 6.36 | 6.29 | 6.30 | 1,886万 |
| 6 | 2026-09-22 | 6.34 | 6.39 | 6.32 | 6.34 | 3,045万 |
| 7 | 2026-09-21 | 6.24 | 6.34 | 6.23 | 6.33 | 3,375万 |
| 8 | 2026-09-18 | 6.21 | 6.26 | 6.20 | 6.23 | 2,717万 |
| 9 | 2026-09-17 | 6.20 | 6.23 | 6.18 | 6.19 | 2,027万 |
| 10 | 2026-09-16 | 6.21 | 6.26 | 6.12 | 6.23 | 3,503万 |
| 11 | 2026-09-15 | 6.30 | 6.30 | 6.20 | 6.22 | 2,495万 |
| 12 | 2026-09-14 | 6.30 | 6.31 | 6.23 | 6.30 | 2,935万 |
52W
Plage de données
5.99
10.1%
8.00
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions