China International Capital Corp Ltd（601995.SHG）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	31.65	32.09	31.50	32.09	+0.53%	25,436,797
2026-10-15	30.90	32.00	30.82	31.92	+2.47%	33,662,957
2026-10-14	30.74	31.21	30.71	31.15	+1.04%	15,873,680
2026-10-13	30.75	31.13	30.65	30.83	-0.55%	14,625,301
2026-10-12	30.90	31.13	30.70	31.00	-0.32%	13,552,359
2026-10-09	30.19	31.15	30.12	31.10	+3.01%	22,241,511
2026-10-08	30.61	30.82	30.10	30.19	-1.44%	17,268,407
2026-09-30	30.62	30.63	30.38	30.63	+0.07%	14,040,226
2026-09-29	30.42	30.64	30.35	30.61	+0.36%	14,539,294
2026-09-28	30.95	30.99	30.36	30.50	-1.68%	19,769,415
2026-09-24	32.19	32.20	31.02	31.02	-4.99%	34,969,714
2026-09-23	32.18	33.28	31.80	32.65	+2.67%	47,213,719
2026-09-22	31.80	31.80	31.80	31.80	+0.00%	0
2026-09-21	31.80	31.80	31.80	31.80	+0.00%	0
2026-09-18	31.80	31.80	31.80	31.80	+0.00%	0
2026-09-17	31.80	31.80	31.80	31.80	+0.00%	0
2026-09-16	31.80	31.80	31.80	31.80	+0.00%	0
2026-09-15	31.80	31.80	31.80	31.80	+0.00%	0
2026-09-14	31.96	32.24	31.76	31.80	-0.66%	26,700,197
2026-09-11	32.30	32.35	31.72	32.01	-1.54%	23,819,380
2026-09-10	32.40	32.77	32.30	32.51	+0.22%	19,394,257
2026-09-09	32.42	32.62	32.13	32.44	-0.43%	20,136,469
2026-09-08	33.92	33.92	32.41	32.58	-2.60%	38,822,150
2026-09-07	34.05	34.07	33.37	33.45	-1.33%	19,827,061
2026-09-04	33.79	34.29	33.77	33.90	+0.65%	20,412,955
2026-09-03	33.72	34.11	33.60	33.68	-0.09%	18,692,861
2026-09-02	34.51	34.58	33.70	33.71	-2.71%	22,594,266
2026-09-01	34.54	34.86	34.46	34.65	-0.23%	19,101,956
2026-08-31	34.73	34.89	34.31	34.73	+0.06%	18,888,361
2026-08-28	35.01	35.01	34.29	34.71	-0.43%	19,362,620
2026-08-27	34.45	34.91	34.35	34.86	+0.90%	20,464,676
2026-08-26	33.60	34.61	33.52	34.55	+2.58%	24,606,851
2026-08-25	33.63	33.77	33.47	33.68	+0.18%	10,520,495
2026-08-24	33.83	33.94	33.50	33.62	-1.29%	12,889,969
2026-08-21	34.00	34.17	33.90	34.06	+0.00%	9,301,556
2026-08-20	34.12	34.13	33.67	34.06	+0.68%	12,147,006
2026-08-19	34.20	34.59	33.82	33.83	-1.37%	17,067,238
2026-08-18	34.92	34.98	34.11	34.30	-2.11%	22,849,200
2026-08-17	34.68	35.08	34.52	35.04	+0.72%	15,283,559
2026-08-14	35.47	35.59	34.76	34.79	-1.64%	16,906,153
2026-08-13	35.17	35.69	35.11	35.37	+0.40%	22,628,290
2026-08-12	34.88	35.24	34.60	35.23	+0.89%	16,567,553
2026-08-11	34.90	35.66	34.84	34.92	-0.14%	20,223,359
2026-08-10	34.89	35.07	34.80	34.97	+0.26%	14,593,387
2026-08-07	34.74	34.97	34.31	34.88	-0.09%	21,874,106
2026-08-06	35.51	35.58	34.73	34.91	-2.19%	26,867,266
2026-08-05	35.20	35.69	35.04	35.69	+1.45%	24,736,305
2026-08-04	35.19	35.49	35.03	35.18	-0.20%	22,613,271
2026-08-03	35.05	35.36	34.87	35.25	-0.20%	17,687,240
2026-07-31	35.30	35.48	35.02	35.32	+0.34%	19,394,998
2026-07-30	34.96	35.44	34.68	35.20	+0.23%	17,503,748
2026-07-29	34.67	35.39	34.60	35.12	+1.15%	21,118,860
2026-07-28	35.45	35.65	34.55	34.72	-3.45%	26,780,401
2026-07-27	35.50	35.96	35.04	35.96	+0.98%	19,564,597
2026-07-24	36.30	36.45	35.61	35.61	-2.84%	22,279,207
2026-07-23	35.70	36.79	35.70	36.65	+2.52%	32,528,643
2026-07-22	35.38	36.16	34.93	35.75	+0.06%	31,240,477
2026-07-21	36.06	36.32	35.27	35.73	-0.72%	35,777,730
2026-07-20	35.30	36.66	35.26	35.99	+1.72%	37,076,745
2026-07-17	36.05	36.55	35.27	35.38	-2.94%	42,022,468
2026-07-16	37.36	37.46	36.01	36.45	-4.93%	62,143,524
2026-07-15	35.75	38.80	35.51	38.34	+8.18%	79,051,480
2026-07-14	35.00	35.44	34.75	35.44	+0.20%	24,709,085
2026-07-13	35.98	36.07	35.13	35.37	-2.21%	30,204,976
2026-07-10	37.12	37.33	36.11	36.17	-2.38%	36,876,891
2026-07-09	36.50	37.20	35.90	37.05	+3.29%	42,829,840
2026-07-08	36.10	36.48	35.70	35.87	-1.13%	20,824,316
2026-07-07	37.00	37.06	36.10	36.28	-2.58%	27,322,472
2026-07-06	36.90	37.47	36.65	37.24	+2.36%	45,989,628
2026-07-03	36.38	36.76	35.90	36.38	+0.41%	32,583,518
2026-07-02	37.40	37.40	35.99	36.23	-3.41%	50,720,171
2026-07-01	36.18	38.05	35.96	37.51	+3.76%	63,911,587
2026-06-30	35.82	36.50	35.50	36.15	-0.14%	30,305,700
2026-06-29	35.90	37.08	35.61	36.20	+1.80%	42,971,631
2026-06-26	35.92	37.08	35.39	35.56	-1.63%	48,847,864
2026-06-25	34.90	36.88	34.59	36.15	+3.32%	59,186,397
2026-06-24	35.01	35.85	34.49	34.99	-1.21%	33,354,410
2026-06-23	35.43	36.10	35.16	35.42	-0.06%	52,072,345
2026-06-22	33.18	35.48	33.11	35.44	+6.11%	52,649,474
2026-06-18	33.95	34.35	33.39	33.40	-2.31%	16,155,803
2026-06-17	34.25	34.40	33.96	34.19	-0.26%	14,624,266
2026-06-16	33.66	34.34	33.45	34.28	+1.78%	22,449,085
2026-06-15	33.05	34.35	33.00	33.68	+2.62%	30,617,257
2026-06-12	31.76	32.98	31.35	32.82	+3.44%	23,964,555
2026-06-11	32.38	32.70	31.59	31.73	-2.31%	15,075,538
2026-06-10	32.07	32.60	31.81	32.48	+0.56%	13,664,586
2026-06-09	32.80	32.80	32.05	32.30	-1.25%	13,764,634
2026-06-08	31.88	32.89	31.66	32.71	+1.27%	29,748,850
2026-06-05	33.04	33.28	32.28	32.30	-2.21%	17,541,562
2026-06-04	33.71	34.10	32.71	33.03	-2.71%	22,552,636
2026-06-03	34.11	34.29	33.71	33.95	-1.02%	16,727,794
2026-06-02	33.79	34.50	33.56	34.30	+1.33%	29,187,084
2026-06-01	33.82	34.14	33.54	33.85	+0.18%	19,602,424
2026-05-29	33.46	34.29	33.46	33.79	+1.11%	28,348,028
2026-05-28	34.01	34.03	33.32	33.42	-1.94%	19,574,799
2026-05-27	34.25	34.66	33.86	34.08	-0.93%	18,680,382
2026-05-26	34.17	34.77	33.92	34.40	+1.18%	26,707,577
2026-05-25	33.95	34.14	33.66	34.00	+0.95%	12,500,671
2026-05-22	34.20	34.35	33.65	33.68	-1.35%	19,548,709
2026-05-21	34.49	34.95	34.08	34.14	-0.64%	27,579,674
2026-05-20	34.17	34.70	34.10	34.36	-0.06%	17,602,057
2026-05-19	33.90	34.38	33.75	34.38	+2.44%	24,448,591
2026-05-18	33.62	33.88	33.37	33.56	-0.24%	14,276,217
2026-05-15	34.29	34.37	33.40	33.64	-1.90%	17,956,662
2026-05-14	34.78	34.86	34.22	34.29	-1.41%	15,246,262
2026-05-13	34.60	34.79	34.46	34.78	+0.14%	15,583,263
2026-05-12	34.70	34.93	34.46	34.73	+0.00%	20,497,038
2026-05-11	34.21	34.83	34.11	34.73	+1.22%	23,463,646
2026-05-08	34.38	34.51	34.24	34.31	-0.32%	12,544,735
2026-05-07	34.80	34.83	34.24	34.42	-0.69%	18,237,208
2026-05-06	34.37	34.83	34.30	34.66	+1.26%	24,489,565
2026-04-30	34.39	34.73	34.17	34.23	-0.58%	22,148,249
2026-04-29	34.21	34.60	34.16	34.43	+0.29%	16,530,673
2026-04-28	33.99	34.57	33.93	34.33	+0.88%	21,986,802
2026-04-27	33.79	34.28	33.75	34.03	+0.86%	14,626,511
2026-04-24	33.98	34.09	33.63	33.74	-1.26%	13,074,233
2026-04-23	34.10	34.40	33.92	34.17	+0.21%	17,985,122
2026-04-22	33.89	34.34	33.75	34.10	+0.50%	17,526,091
2026-04-21	33.81	34.15	33.77	33.93	+0.24%	12,486,285
2026-04-20	33.99	34.06	33.76	33.85	-0.06%	11,060,455
2026-04-17	33.86	34.11	33.68	33.87	-0.15%	12,617,704
2026-04-16	34.15	34.15	33.78	33.92	+1.41%	19,191,190
2026-04-15	33.67	33.70	33.40	33.45	-0.42%	9,425,735
2026-04-14	33.58	33.60	33.22	33.59	+0.54%	13,259,171
2026-04-13	32.88	33.54	32.81	33.41	+0.78%	14,673,336
2026-04-10	32.70	33.78	32.70	33.15	+2.13%	28,095,613
2026-04-09	32.83	32.83	32.39	32.46	-1.37%	10,016,507
2026-04-08	32.40	32.94	32.30	32.91	+2.84%	17,234,830
2026-04-07	32.16	32.19	31.92	32.00	-0.50%	8,816,725
2026-04-03	32.40	32.53	32.00	32.16	-0.71%	8,383,165
2026-04-02	32.55	32.57	32.22	32.39	-0.89%	8,375,433
2026-04-01	32.80	32.87	32.44	32.68	+0.90%	11,504,732
2026-03-31	32.81	33.05	32.39	32.39	-0.61%	11,974,363
2026-03-30	32.44	32.72	32.30	32.59	-0.40%	9,525,128
2026-03-27	32.05	32.74	32.01	32.72	+1.46%	11,876,993
2026-03-26	32.77	32.78	32.17	32.25	-1.65%	9,463,798
2026-03-25	32.53	32.94	32.50	32.79	+0.80%	12,802,480
2026-03-24	32.73	32.75	32.01	32.53	+0.43%	14,303,180
2026-03-23	33.51	33.54	32.19	32.39	-4.11%	25,308,329
2026-03-20	34.05	34.11	33.73	33.78	-0.73%	15,806,874
2026-03-19	33.96	34.20	33.90	34.03	-0.38%	16,200,179
2026-03-18	34.11	34.19	33.85	34.16	+0.15%	18,842,862
2026-03-17	33.94	34.49	33.94	34.11	+0.53%	26,141,679
2026-03-16	34.13	34.14	33.88	33.93	-0.70%	21,855,544
2026-03-13	34.11	34.46	34.08	34.17	+0.03%	17,667,966
2026-03-12	34.21	34.32	34.09	34.16	-0.32%	12,392,649
2026-03-11	34.28	34.32	34.15	34.27	+0.00%	11,420,017
2026-03-10	34.20	34.30	34.11	34.27	+0.50%	11,393,485
2026-03-09	34.09	34.20	33.95	34.10	-0.87%	17,713,362
2026-03-06	34.14	34.49	34.11	34.40	+0.47%	12,765,488
2026-03-05	34.26	34.40	34.13	34.24	+0.47%	13,979,670
2026-03-04	34.50	34.53	34.00	34.08	-1.53%	35,492,754
2026-03-03	34.64	35.20	34.57	34.61	-0.09%	39,207,045
2026-03-02	34.50	34.82	34.38	34.64	-0.03%	19,945,629
2026-02-27	34.68	34.77	34.55	34.65	-0.06%	14,444,550
2026-02-26	35.05	35.05	34.61	34.67	-0.83%	18,362,768
2026-02-25	34.69	35.09	34.69	34.96	+0.89%	23,419,806
2026-02-24	34.81	34.86	34.59	34.65	-0.12%	15,256,389
2026-02-13	34.84	35.16	34.68	34.69	-0.34%	18,590,562
2026-02-12	35.13	35.15	34.80	34.81	-1.05%	16,945,696
2026-02-11	35.06	35.24	34.76	35.18	+0.37%	16,671,138
2026-02-10	34.96	35.30	34.92	35.05	+0.34%	19,409,572
2026-02-09	34.77	34.97	34.70	34.93	+0.90%	20,797,459
2026-02-06	34.53	34.77	34.50	34.62	-0.17%	17,827,403
2026-02-05	34.65	34.84	34.55	34.68	-0.06%	19,291,530
2026-02-04	34.41	34.79	34.35	34.70	+1.02%	18,965,168
2026-02-03	34.48	34.77	34.12	34.35	+0.44%	32,408,904
2026-02-02	34.60	35.01	34.20	34.20	-0.96%	27,450,416
2026-01-30	34.85	34.93	34.48	34.53	-1.40%	21,902,680
2026-01-29	34.77	35.04	34.28	35.02	+0.63%	39,934,661
2026-01-28	34.84	34.94	34.77	34.80	-0.06%	19,724,001
2026-01-27	35.16	35.16	34.80	34.82	-0.94%	23,956,685
2026-01-26	35.07	35.44	35.00	35.15	+0.17%	30,330,066
2026-01-23	35.08	35.14	34.96	35.09	+0.03%	22,535,453
2026-01-22	35.24	35.35	35.02	35.08	-0.76%	19,875,650
2026-01-21	35.14	35.36	35.01	35.35	+0.43%	21,761,058
2026-01-20	35.00	35.20	34.90	35.20	+0.49%	22,582,262
2026-01-19	34.86	35.05	34.85	35.03	+0.37%	17,789,167
2026-01-16	35.36	35.37	34.86	34.90	-0.68%	28,970,607
2026-01-15	35.47	35.66	35.07	35.14	-1.29%	29,582,944
2026-01-14	35.80	36.37	35.47	35.60	-0.39%	39,716,634
2026-01-13	36.21	36.54	35.70	35.74	-1.38%	34,093,434
2026-01-12	35.77	36.27	35.67	36.24	+1.31%	34,197,701
2026-01-09	35.50	35.90	35.49	35.77	+0.48%	25,714,267
2026-01-08	35.82	35.85	35.46	35.60	-1.11%	27,150,332
2026-01-07	36.39	36.39	35.83	36.00	-1.13%	35,059,222
2026-01-06	35.52	36.47	35.41	36.41	+2.48%	55,346,517
2026-01-05	35.08	35.53	34.99	35.53	+1.51%	29,748,268
2025-12-31	35.16	35.40	34.95	35.00	-0.54%	23,473,580
2025-12-30	35.20	35.36	35.07	35.19	-0.28%	17,408,708
2025-12-29	35.65	35.65	35.22	35.29	-1.12%	19,004,535
2025-12-26	35.66	36.00	35.57	35.69	+0.08%	26,649,349
2025-12-25	35.63	35.74	35.57	35.66	+0.14%	18,975,299
2025-12-24	35.48	35.75	35.37	35.61	+0.23%	21,334,815
2025-12-23	36.00	36.01	35.49	35.53	-1.50%	27,593,078
2025-12-22	35.75	36.48	35.60	36.07	+0.42%	42,002,399
2025-12-19	35.68	35.98	35.38	35.92	-0.72%	58,901,121
2025-12-18	38.38	38.38	36.16	36.18	+3.70%	108,743,518
2025-12-17	34.89	34.89	34.89	34.89	+0.00%	0
2025-12-16	34.89	34.89	34.89	34.89	+0.00%	0
2025-12-15	34.89	34.89	34.89	34.89	+0.00%	0
2025-12-12	34.89	34.89	34.89	34.89	+0.00%	0
2025-12-11	34.89	34.89	34.89	34.89	+0.00%	0
2025-12-10	34.89	34.89	34.89	34.89	+0.00%	0
2025-12-09	34.89	34.89	34.89	34.89	+0.00%	0
2025-12-08	34.89	34.89	34.89	34.89	+0.00%	0
2025-12-05	34.89	34.89	34.89	34.89	+0.00%	0
2025-12-04	34.89	34.89	34.89	34.89	+0.00%	0
2025-12-03	34.89	34.89	34.89	34.89	+0.00%	0
2025-12-02	34.89	34.89	34.89	34.89	+0.00%	0
2025-12-01	34.89	34.89	34.89	34.89	+0.00%	0
2025-11-28	34.89	34.89	34.89	34.89	+0.00%	0
2025-11-27	34.89	34.89	34.89	34.89	+0.00%	0
2025-11-26	34.89	34.89	34.89	34.89	+0.00%	0
2025-11-25	34.89	34.89	34.89	34.89	+0.00%	0
2025-11-24	34.89	34.89	34.89	34.89	+0.00%	0
2025-11-21	34.89	34.89	34.89	34.89	+0.00%	0
2025-11-20	34.89	34.89	34.89	34.89	+0.00%	0
2025-11-19	35.04	35.18	34.71	34.89	-0.40%	15,178,644
2025-11-18	35.06	35.33	34.94	35.03	-0.20%	13,987,814
2025-11-17	35.21	35.38	35.05	35.10	-0.88%	15,917,784
2025-11-14	35.69	35.77	35.40	35.41	-1.39%	16,353,260
2025-11-13	35.54	35.93	35.53	35.91	+1.13%	15,805,819
2025-11-12	35.68	35.83	35.37	35.51	-0.75%	16,623,505
2025-11-11	36.26	36.29	35.75	35.78	-1.62%	20,989,516
2025-11-10	35.78	36.43	35.58	36.37	+0.41%	27,482,245
2025-11-07	36.10	36.73	35.93	36.22	-0.69%	20,955,026
2025-11-06	36.33	36.63	36.27	36.47	+0.61%	21,764,410
2025-11-05	36.12	36.42	36.08	36.25	-0.28%	17,977,079
2025-11-04	36.50	36.60	36.23	36.35	-0.85%	23,569,015
2025-11-03	36.80	36.88	36.36	36.66	-0.52%	24,763,171
2025-10-31	37.52	37.67	36.85	36.85	-1.68%	36,019,550
2025-10-30	38.40	38.60	37.43	37.48	-3.97%	54,208,188
2025-10-29	38.04	39.04	38.00	39.03	+2.60%	37,494,394
2025-10-28	38.58	38.84	37.98	38.04	-1.43%	25,023,891
2025-10-27	38.84	39.00	38.44	38.59	+0.29%	41,529,432
2025-10-24	37.97	38.50	37.73	38.48	+1.61%	33,023,179
2025-10-23	37.39	37.88	37.01	37.87	+1.20%	15,229,556
2025-10-22	37.58	37.67	37.29	37.42	-0.93%	14,366,835
2025-10-21	37.42	38.28	37.38	37.77	+0.94%	24,299,579
2025-10-20	37.75	37.88	37.22	37.42	+0.13%	18,332,503
2025-10-17	38.06	38.45	37.30	37.37	-2.35%	25,897,510
2025-10-16	38.02	38.75	37.88	38.27	+0.71%	30,536,418
2025-10-15	37.90	38.30	37.33	38.00	+0.80%	25,730,157
2025-10-14	38.04	38.55	37.60	37.70	-0.13%	28,523,921
2025-10-13	36.97	37.92	36.97	37.75	+0.03%	28,461,321
2025-10-10	37.29	38.24	37.23	37.74	+0.64%	31,578,847
2025-10-09	36.91	37.50	36.50	37.50	+1.65%	28,502,696
2025-09-30	36.97	37.18	36.57	36.89	-0.57%	25,657,771
2025-09-29	35.73	37.73	35.64	37.10	+3.83%	49,011,655

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：2月（+6.77%）。最弱月份：9月（-8.43%）。基於2年每日數據（2025–2026）。

1月-3.39%
2月+6.77%
3月-3.31%
4月-0.29%
5月-1.66%
6月+6.41%
7月-1.48%
8月+2.97%
9月-8.43%
10月-1.73%
11月-4.83%
12月+0.32%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

China International Capital Corp Ltd（601995.SHG）最新收盤價是多少？

2026-10-16 收於 32.09，來自Closelook數據湖的每日價格紀錄。

601995.SHG 的52週最高價和最低價是多少？

過去52週最高 39.04、最低 30.10（截至 2026-10-16）。

China International Capital Corp Ltd 歷史上最強和最弱的月份是哪個？

歷史上，601995.SHG 最強的日曆月份是2月（平均 +6.77%），最弱的是9月（平均 -8.43%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的431根日K線計算。