国投资本(600061)股票信息
| 股票代码 | 600061 |
| 股票名称 | 国投资本 |
| 最新价/元 | 7.76 |
| 涨跌额/元 | -0.32 |
| 涨跌幅/% | -3.96 |
| 买入/元 | 7.76 |
| 卖出/元 | 7.77 |
| 昨收/元 | 8.08 |
| 今开/元 | 8.09 |
| 最高/元 | 8.24 |
| 最低/元 | 7.56 |
| 成交量/手 | 1405707.79 |
| 成交额/万 | 109787.29 |
| 股净值/元 | 21.56 |
| 市净率 | 0.98 |
| 总市值/万 | 4986042.08 |
| 流通值/万 | 4986042.08 |
| 换手率/% | 2.19 |
| 入市日期 | 1997-05-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
国投资本(600061)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 8.09 | 7.76 | -0.32 | -3.96 | 1405707.79 | 109787.29 | 2.19 |
| 2024-10-09 | 8.76 | 8.08 | -0.90 | -10.02 | 2315331.27 | 195445.33 | 3.60 |
| 2024-10-08 | 8.98 | 8.98 | 0.82 | 10.05 | 1915259.85 | 170242.60 | 2.98 |
| 2024-09-30 | 8.05 | 8.16 | 0.74 | 9.97 | 2053274.57 | 164764.00 | 3.20 |
| 2024-09-27 | 7.15 | 7.42 | 0.37 | 5.25 | 1399575.48 | 100764.46 | 2.18 |
| 2024-09-26 | 6.55 | 7.05 | 0.23 | 3.37 | 1849521.86 | 124920.64 | 2.88 |
| 2024-09-25 | 6.40 | 6.82 | 0.61 | 9.82 | 1944258.82 | 130392.06 | 3.03 |
| 2024-09-24 | 5.99 | 6.21 | 0.27 | 4.55 | 563936.25 | 34609.07 | 0.88 |
| 2024-09-23 | 5.95 | 5.94 | -0.02 | -0.34 | 124574.16 | 7396.82 | 0.19 |
| 2024-09-20 | 5.91 | 5.96 | 0.04 | 0.68 | 212349.79 | 12578.87 | 0.33 |
| 2024-09-19 | 5.83 | 5.92 | 0.11 | 1.89 | 294656.43 | 17338.32 | 0.46 |
| 2024-09-18 | 5.74 | 5.81 | 0.07 | 1.22 | 174779.39 | 10059.07 | 0.27 |
| 2024-09-13 | 5.75 | 5.74 | 0.00 | 0.00 | 134131.30 | 7734.93 | 0.21 |
| 2024-09-12 | 5.70 | 5.74 | 0.03 | 0.53 | 110681.68 | 6346.67 | 0.17 |
| 2024-09-11 | 5.71 | 5.71 | -0.03 | -0.52 | 125082.74 | 7147.36 | 0.19 |
| 2024-09-10 | 5.78 | 5.74 | -0.03 | -0.52 | 177964.79 | 10130.33 | 0.28 |
| 2024-09-09 | 5.70 | 5.77 | 0.02 | 0.35 | 254917.43 | 14729.61 | 0.40 |
| 2024-09-06 | 5.88 | 5.75 | -0.01 | -0.17 | 273223.24 | 15883.39 | 0.43 |
| 2024-09-05 | 5.67 | 5.76 | 0.09 | 1.59 | 170231.98 | 9749.02 | 0.26 |
| 2024-09-04 | 5.66 | 5.67 | -0.03 | -0.53 | 136791.47 | 7817.08 | 0.21 |
| 2024-09-03 | 5.64 | 5.70 | 0.05 | 0.89 | 141101.12 | 8033.18 | 0.22 |
| 2024-09-02 | 5.76 | 5.65 | -0.16 | -2.75 | 245906.34 | 14007.26 | 0.38 |
| 2024-08-30 | 5.63 | 5.81 | 0.25 | 4.50 | 388665.16 | 22421.52 | 0.60 |
| 2024-08-29 | 5.60 | 5.56 | -0.05 | -0.89 | 171683.00 | 9623.03 | 0.27 |
| 2024-08-28 | 5.62 | 5.61 | 0.00 | 0.00 | 117381.64 | 6592.65 | 0.18 |
| 2024-08-27 | 5.61 | 5.61 | -0.02 | -0.36 | 96569.77 | 5404.23 | 0.15 |
| 2024-08-26 | 5.62 | 5.63 | 0.01 | 0.18 | 120405.20 | 6765.36 | 0.19 |
| 2024-08-23 | 5.59 | 5.62 | 0.01 | 0.18 | 125423.70 | 7033.21 | 0.20 |
| 2024-08-22 | 5.73 | 5.61 | -0.08 | -1.41 | 139820.68 | 7895.92 | 0.22 |
| 2024-08-21 | 5.77 | 5.69 | -0.08 | -1.39 | 118762.03 | 6807.74 | 0.18 |
| 2024-08-20 | 5.82 | 5.77 | -0.05 | -0.86 | 135757.92 | 7851.99 | 0.21 |
| 2024-08-19 | 5.80 | 5.82 | 0.01 | 0.17 | 121966.84 | 7106.35 | 0.19 |
| 2024-08-16 | 5.85 | 5.81 | -0.06 | -1.02 | 148466.40 | 8647.08 | 0.23 |
| 2024-08-15 | 5.75 | 5.87 | 0.08 | 1.38 | 151399.66 | 8838.07 | 0.24 |
| 2024-08-14 | 5.79 | 5.79 | 0.00 | 0.00 | 107449.48 | 6229.54 | 0.17 |
| 2024-08-13 | 5.74 | 5.79 | 0.04 | 0.70 | 105803.53 | 6095.52 | 0.16 |
| 2024-08-12 | 5.72 | 5.75 | 0.00 | 0.00 | 109685.43 | 6297.15 | 0.17 |
| 2024-08-09 | 5.80 | 5.75 | -0.03 | -0.52 | 141772.27 | 8207.81 | 0.22 |
| 2024-08-08 | 5.75 | 5.78 | 0.02 | 0.35 | 148349.92 | 8593.90 | 0.23 |
| 2024-08-07 | 5.82 | 5.76 | -0.05 | -0.86 | 127297.93 | 7348.40 | 0.20 |
| 2024-08-06 | 5.85 | 5.81 | 0.04 | 0.69 | 131869.44 | 7649.49 | 0.21 |
| 2024-08-05 | 5.83 | 5.77 | -0.07 | -1.20 | 211309.80 | 12326.14 | 0.33 |
| 2024-08-02 | 5.92 | 5.84 | -0.11 | -1.85 | 181914.78 | 10733.64 | 0.28 |
| 2024-08-01 | 5.99 | 5.95 | -0.06 | -1.00 | 280251.04 | 16725.88 | 0.44 |
| 2024-07-31 | 5.85 | 6.01 | 0.18 | 3.09 | 564977.17 | 33859.72 | 0.88 |
| 2024-07-30 | 5.85 | 5.83 | -0.01 | -0.17 | 107614.37 | 6285.01 | 0.17 |
| 2024-07-29 | 5.85 | 5.84 | -0.01 | -0.17 | 137365.38 | 8042.00 | 0.21 |
| 2024-07-26 | 5.79 | 5.85 | 0.09 | 1.56 | 148000.32 | 8636.29 | 0.23 |
| 2024-07-25 | 5.69 | 5.76 | 0.07 | 1.23 | 153644.96 | 8827.80 | 0.24 |
| 2024-07-24 | 5.70 | 5.69 | -0.01 | -0.18 | 139408.36 | 7943.88 | 0.22 |
| 2024-07-23 | 5.82 | 5.70 | -0.09 | -1.55 | 136232.31 | 7860.53 | 0.21 |
| 2024-07-22 | 5.82 | 5.79 | 0.02 | 0.35 | 166828.98 | 9665.86 | 0.26 |
| 2024-07-19 | 5.76 | 5.77 | 0.01 | 0.17 | 161719.62 | 9318.65 | 0.25 |
| 2024-07-18 | 5.73 | 5.76 | 0.02 | 0.35 | 185894.93 | 10631.00 | 0.29 |
| 2024-07-17 | 5.69 | 5.74 | 0.03 | 0.53 | 162661.91 | 9323.77 | 0.25 |
| 2024-07-16 | 5.64 | 5.71 | 0.08 | 1.42 | 138400.06 | 7870.67 | 0.22 |
| 2024-07-15 | 5.59 | 5.63 | 0.04 | 0.72 | 118276.70 | 6634.91 | 0.18 |
| 2024-07-12 | 5.55 | 5.59 | 0.03 | 0.54 | 110992.99 | 6197.38 | 0.17 |
| 2024-07-11 | 5.54 | 5.56 | 0.08 | 1.46 | 133427.12 | 7416.38 | 0.21 |
| 2024-07-10 | 5.46 | 5.48 | 0.00 | 0.00 | 105118.15 | 5776.46 | 0.16 |
| 2024-07-09 | 5.40 | 5.48 | 0.10 | 1.86 | 158469.09 | 8575.12 | 0.25 |
| 2024-07-08 | 5.51 | 5.38 | -0.13 | -2.36 | 164042.19 | 8888.98 | 0.26 |
| 2024-07-05 | 5.51 | 5.51 | 0.02 | 0.36 | 122207.85 | 6726.71 | 0.19 |
| 2024-07-04 | 5.63 | 5.49 | -0.11 | -1.96 | 162695.89 | 9007.62 | 0.25 |
| 2024-07-03 | 5.59 | 5.60 | 0.04 | 0.72 | 129277.96 | 7235.92 | 0.20 |
| 2024-07-02 | 5.66 | 5.67 | 0.01 | 0.18 | 120056.97 | 6822.61 | 0.19 |
| 2024-07-01 | 5.65 | 5.66 | 0.01 | 0.18 | 150735.80 | 8460.35 | 0.23 |
| 2024-06-28 | 5.72 | 5.65 | -0.07 | -1.22 | 209930.45 | 12005.68 | 0.33 |
| 2024-06-27 | 5.73 | 5.72 | -0.01 | -0.18 | 120949.76 | 6944.37 | 0.19 |
| 2024-06-26 | 5.65 | 5.73 | 0.06 | 1.06 | 128902.12 | 7336.74 | 0.20 |
| 2024-06-25 | 5.73 | 5.67 | -0.05 | -0.87 | 168486.47 | 9570.73 | 0.26 |
| 2024-06-24 | 5.82 | 5.72 | -0.11 | -1.89 | 159196.20 | 9174.16 | 0.25 |
| 2024-06-21 | 5.85 | 5.83 | 0.00 | 0.00 | 142516.16 | 8332.15 | 0.22 |
| 2024-06-20 | 5.93 | 5.83 | -0.11 | -1.85 | 142233.32 | 8353.99 | 0.22 |
| 2024-06-19 | 6.00 | 5.94 | -0.06 | -1.00 | 124667.58 | 7434.04 | 0.19 |
| 2024-06-18 | 5.90 | 6.00 | 0.07 | 1.18 | 199233.40 | 11899.87 | 0.31 |
| 2024-06-17 | 5.90 | 5.93 | -0.04 | -0.67 | 240403.37 | 14199.54 | 0.37 |
| 2024-06-14 | 5.93 | 5.97 | 0.04 | 0.68 | 521474.26 | 30494.27 | 0.81 |
| 2024-06-13 | 5.98 | 5.93 | -0.04 | -0.67 | 147192.51 | 8744.46 | 0.23 |
| 2024-06-12 | 5.97 | 5.97 | 0.00 | 0.00 | 104476.40 | 6239.26 | 0.16 |
| 2024-06-11 | 5.92 | 5.97 | 0.00 | 0.00 | 125608.58 | 7505.04 | 0.20 |
| 2024-06-07 | 5.99 | 5.97 | 0.00 | 0.00 | 169793.02 | 10123.03 | 0.26 |
| 2024-06-06 | 6.06 | 5.97 | -0.07 | -1.16 | 197850.39 | 11861.48 | 0.31 |
| 2024-06-05 | 6.09 | 6.04 | -0.06 | -0.98 | 159229.21 | 9662.18 | 0.25 |
| 2024-06-04 | 6.10 | 6.10 | 0.02 | 0.33 | 174606.60 | 10626.48 | 0.27 |
| 2024-06-03 | 6.13 | 6.08 | -0.07 | -1.14 | 230335.00 | 14003.10 | 0.36 |
| 2024-05-31 | 6.19 | 6.15 | -0.02 | -0.32 | 147328.83 | 9109.19 | 0.23 |
| 2024-05-30 | 6.16 | 6.17 | 0.00 | 0.00 | 105626.44 | 6509.55 | 0.16 |
| 2024-05-29 | 6.17 | 6.17 | 0.00 | 0.00 | 114624.46 | 7088.71 | 0.18 |
| 2024-05-28 | 6.22 | 6.17 | -0.05 | -0.80 | 123919.81 | 7675.81 | 0.19 |
| 2024-05-27 | 6.21 | 6.22 | 0.02 | 0.32 | 153353.35 | 9501.04 | 0.24 |
| 2024-05-24 | 6.26 | 6.20 | -0.05 | -0.80 | 139539.80 | 8712.29 | 0.22 |
| 2024-05-23 | 6.38 | 6.25 | -0.14 | -2.19 | 223159.60 | 14059.95 | 0.35 |
| 2024-05-22 | 6.33 | 6.39 | 0.05 | 0.79 | 194471.73 | 12397.50 | 0.30 |
| 2024-05-21 | 6.39 | 6.34 | -0.06 | -0.94 | 152583.89 | 9700.49 | 0.24 |
| 2024-05-20 | 6.38 | 6.40 | 0.01 | 0.16 | 224761.30 | 14423.70 | 0.35 |
| 2024-05-17 | 6.29 | 6.39 | 0.10 | 1.59 | 216480.53 | 13727.07 | 0.34 |
| 2024-05-16 | 6.32 | 6.29 | -0.01 | -0.16 | 165417.71 | 10460.07 | 0.26 |
| 2024-05-15 | 6.44 | 6.30 | -0.13 | -2.02 | 272836.82 | 17321.60 | 0.42 |
| 2024-05-14 | 6.45 | 6.43 | 0.00 | 0.00 | 219346.28 | 14042.29 | 0.34 |
日K线
周K线
月K线
