容百科技

688005
🏛️ 中国 →
30.35
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
2021-12-31 108.00 116.60 107.80 115.58 9.6M
2021-12-30 107.79 109.57 105.17 106.67 4.0M
2021-12-29 109.80 109.93 105.53 106.82 3.6M
2021-12-28 105.79 109.70 105.69 109.00 4.7M
2021-12-27 103.43 107.07 103.43 106.88 7.9M
2021-12-24 111.98 112.70 101.51 103.00 10.9M
2021-12-23 116.00 116.06 111.00 111.50 4.1M
2021-12-22 115.47 116.30 113.70 115.16 3.7M
2021-12-21 115.04 116.30 110.65 114.00 5.4M
2021-12-20 116.30 119.23 113.04 114.40 5.5M
2021-12-17 119.88 121.69 115.69 116.47 6.8M
2021-12-16 120.06 121.89 118.08 119.92 4.3M
2021-12-15 123.62 127.65 119.70 120.51 6.1M
2021-12-14 124.32 127.20 123.27 124.29 5.3M
2021-12-13 127.49 127.49 121.50 124.42 6.2M
2021-12-10 127.51 129.00 124.30 124.55 7.7M
2021-12-09 126.57 127.51 122.60 125.41 6.2M
2021-12-08 125.03 129.00 125.01 127.50 5.3M
2021-12-07 129.90 132.57 121.63 123.99 7.1M
2021-12-06 135.10 136.00 129.00 129.98 5.5M
2021-12-03 135.87 136.90 133.50 136.00 4.0M
2021-12-02 136.00 139.98 133.73 135.87 4.1M
2021-12-01 138.01 141.98 134.89 136.05 5.5M
2021-11-30 142.85 142.85 136.16 137.80 6.0M
2021-11-29 132.00 142.80 130.50 141.88 10.9M
2021-11-26 127.50 135.30 126.71 133.20 6.6M
2021-11-25 130.81 132.40 125.37 126.50 5.7M
2021-11-24 135.00 137.98 130.00 130.50 7.0M
2021-11-23 133.93 137.90 131.00 134.87 8.2M
2021-11-22 125.00 138.77 124.00 132.05 13.3M
2021-11-19 117.90 125.00 117.16 120.10 8.8M
2021-11-18 115.23 115.68 110.50 113.90 6.9M
2021-11-17 113.80 116.50 112.50 115.22 4.7M
2021-11-16 115.01 118.00 112.00 112.84 5.7M
2021-11-15 124.00 125.58 116.50 117.58 7.4M
2021-11-12 123.00 125.24 120.00 124.88 5.9M
2021-11-11 123.31 125.80 119.88 122.46 5.3M
2021-11-10 128.30 128.30 119.00 123.50 9.7M
2021-11-09 133.32 134.28 125.50 128.05 7.0M
2021-11-08 132.78 137.60 130.00 131.74 10.7M
2021-11-05 127.50 134.56 124.00 129.09 12.2M
2021-11-04 118.66 127.96 118.55 124.92 10.9M
2021-11-03 118.19 124.80 115.68 117.51 7.7M
2021-11-02 114.34 122.20 112.50 118.16 12.0M
2021-11-01 116.00 119.99 111.11 113.09 8.2M
2021-10-29 111.83 116.41 109.39 115.00 9.9M
2021-10-28 113.33 117.95 110.80 111.80 8.9M
2021-10-27 105.00 112.79 102.20 109.42 8.1M
2021-10-26 109.00 111.80 102.60 104.04 9.5M
2021-10-25 110.00 110.00 101.74 106.51 9.6M
2021-10-22 115.04 116.29 107.76 108.00 8.3M
2021-10-21 117.00 118.80 114.50 115.41 4.7M
2021-10-20 114.10 120.88 113.50 118.43 7.1M
2021-10-19 118.56 120.49 113.50 115.00 6.0M
2021-10-18 111.63 115.62 110.11 114.15 5.1M
2021-10-15 110.31 114.34 108.00 111.90 5.7M
2021-10-14 107.80 115.91 107.80 111.20 6.2M
2021-10-13 104.42 108.60 103.21 107.80 6.7M
2021-10-12 104.98 104.98 99.50 101.41 4.9M
2021-10-11 105.96 109.19 103.66 104.42 3.9M
2021-10-08 111.79 111.79 102.70 104.40 6.2M
2021-09-30 107.10 110.28 106.11 108.08 4.6M
2021-09-29 108.00 111.27 104.58 105.55 5.4M
2021-09-28 111.35 115.93 108.68 109.00 5.6M
2021-09-27 116.56 118.39 109.00 111.73 6.3M
2021-09-24 114.00 122.46 111.50 116.07 7.9M
2021-09-23 118.62 120.80 112.88 113.50 6.6M
2021-09-22 109.43 121.00 106.41 117.61 8.9M
2021-09-17 110.50 112.10 105.70 110.31 13.1M
2021-09-16 122.00 123.03 110.98 111.49 11.3M
2021-09-15 126.82 130.15 120.00 123.47 6.5M
2021-09-14 120.06 132.00 118.80 127.10 8.0M
2021-09-13 125.99 125.99 119.54 121.59 5.9M
2021-09-10 120.00 126.89 118.69 121.86 6.0M
2021-09-09 115.99 126.04 115.99 119.97 8.1M
2021-09-08 120.87 120.90 114.80 115.56 6.6M
2021-09-07 111.41 121.09 109.52 119.90 11.5M
2021-09-06 102.81 113.51 101.80 112.47 10.3M
2021-09-03 107.99 107.99 101.00 102.79 10.2M
2021-09-02 112.62 114.80 106.04 108.45 11.2M
2021-09-01 120.02 120.56 109.00 112.75 9.3M
2021-08-31 119.02 122.04 117.01 118.80 6.0M
2021-08-30 125.50 127.96 119.02 120.22 10.2M
2021-08-27 124.01 129.36 122.72 125.26 5.6M
2021-08-26 134.00 140.50 124.42 125.47 8.8M
2021-08-25 133.00 133.00 125.20 131.38 6.7M
2021-08-24 126.00 136.00 124.65 134.00 8.4M
2021-08-23 121.72 125.86 117.50 124.83 6.9M
2021-08-20 124.01 126.97 120.78 121.90 6.4M
2021-08-19 119.45 127.88 117.50 126.40 9.3M
2021-08-18 125.70 128.88 117.33 119.10 10.2M
2021-08-17 128.53 131.87 123.87 125.45 5.9M
2021-08-16 136.00 136.00 124.47 129.20 7.6M
2021-08-13 138.00 146.50 137.00 137.94 6.5M
2021-08-12 130.98 141.77 130.45 139.02 8.0M
2021-08-11 126.73 135.11 124.03 132.60 7.9M
2021-08-10 130.88 132.91 123.51 125.22 8.8M
2021-08-09 136.00 136.00 127.00 132.15 7.7M
2021-08-06 141.02 146.78 138.51 139.60 9.3M
2021-08-05 140.02 142.14 131.93 137.78 9.6M
2021-08-04 122.66 141.50 122.30 139.50 12.1M
2021-08-03 125.60 128.57 121.14 122.95 6.5M
2021-08-02 122.00 130.98 122.00 128.05 10.2M
2021-07-30 133.00 135.95 120.10 120.95 11.7M
2021-07-29 131.00 132.85 124.50 130.76 9.8M
2021-07-28 122.00 133.10 119.91 126.19 13.0M
2021-07-27 128.25 135.88 116.68 117.00 12.7M
2021-07-26 129.04 133.30 118.00 124.30 11.7M
2021-07-23 140.21 141.30 129.00 131.97 7.0M
2021-07-22 132.11 140.00 126.60 135.21 12.1M
2021-07-21 131.80 136.80 128.92 132.82 11.4M
2021-07-20 123.18 132.67 123.12 131.50 7.5M
2021-07-19 124.71 133.00 123.18 125.55 8.5M
2021-07-16 137.00 137.00 126.13 126.81 8.4M
2021-07-15 136.00 137.50 128.88 137.02 8.9M
2021-07-14 146.00 146.00 134.00 136.00 12.6M
2021-07-13 150.00 158.49 146.23 150.85 7.5M
2021-07-12 144.95 161.41 142.60 152.49 10.2M
2021-07-09 140.75 144.20 135.67 142.24 9.0M
2021-07-08 145.00 149.69 140.00 143.36 13.2M
2021-07-07 124.00 141.53 124.00 141.53 12.2M
2021-07-06 129.00 132.48 115.00 117.94 11.0M
2021-07-05 130.93 132.75 122.38 130.83 8.4M
2021-07-02 120.00 135.10 119.02 130.93 7.2M
2021-07-01 121.96 125.48 117.71 123.00 6.4M
2021-06-30 125.70 125.86 113.37 121.20 9.8M
2021-06-29 124.00 125.70 119.85 125.70 7.3M
2021-06-28 114.50 127.60 114.50 120.60 9.2M
2021-06-25 112.29 119.80 110.47 116.30 7.3M
2021-06-24 116.87 118.50 111.30 114.30 7.6M
2021-06-23 115.60 118.50 113.70 117.66 9.3M
2021-06-22 112.50 118.60 107.00 117.00 9.9M
2021-06-21 111.00 113.37 106.89 110.53 8.8M
2021-06-18 101.43 115.36 101.43 113.00 11.2M
2021-06-17 96.10 101.49 96.10 101.29 11.3M
2021-06-16 105.54 107.60 94.72 95.00 14.0M
2021-06-15 111.20 114.54 105.65 106.66 8.2M
2021-06-11 116.50 117.35 105.18 109.30 10.0M
2021-06-10 113.00 118.34 111.00 115.00 9.8M
2021-06-09 114.65 118.02 111.02 112.90 6.5M
2021-06-08 116.30 121.00 109.01 113.70 10.3M
2021-06-07 120.05 121.10 110.50 114.40 12.5M
2021-06-04 109.00 128.17 109.00 120.99 11.1M
2021-06-03 106.39 113.50 105.00 109.00 9.3M
2021-06-02 110.00 112.90 103.85 105.99 7.4M
2021-06-01 105.00 109.78 104.77 107.56 9.4M
2021-05-31 99.00 109.78 98.00 109.78 17.1M
2021-05-28 83.00 92.30 83.00 92.30 8.9M
2021-05-27 77.40 78.91 75.77 76.92 4.9M
2021-05-26 77.80 79.05 75.86 77.41 3.7M
2021-05-25 78.00 79.80 76.80 77.80 3.6M
2021-05-24 76.53 79.48 74.50 78.30 6.0M
2021-05-21 76.58 78.50 75.66 76.30 3.8M
2021-05-20 75.88 79.58 74.70 76.30 6.2M
2021-05-19 72.32 76.68 72.00 76.05 6.3M
2021-05-18 74.50 75.38 72.46 72.94 3.3M
2021-05-17 72.00 75.00 70.57 74.00 6.6M
2021-05-14 65.10 71.76 65.10 71.44 6.1M
2021-05-13 64.50 66.18 63.61 65.20 2.6M
2021-05-12 63.50 67.16 63.50 64.90 2.7M
2021-05-11 64.62 66.68 63.78 64.50 3.8M
2021-05-10 67.77 68.97 65.04 66.15 5.1M
2021-05-07 69.03 69.99 67.60 67.77 3.8M
2021-05-06 69.27 71.33 68.56 69.46 6.2M
2021-04-30 63.97 70.11 63.50 69.36 8.0M
2021-04-29 64.60 66.50 63.36 64.00 2.9M
2021-04-28 64.42 65.79 61.66 65.00 5.8M
2021-04-27 62.42 62.80 59.99 62.33 4.4M
2021-04-26 61.40 65.70 60.99 62.70 7.0M
2021-04-23 60.27 62.40 59.75 61.41 3.5M
2021-04-22 60.01 62.86 60.01 60.45 3.9M
2021-04-21 59.65 61.10 59.10 60.12 4.3M
2021-04-20 60.77 63.85 59.31 61.11 6.0M
2021-04-19 57.85 61.20 55.77 60.49 7.2M
2021-04-16 55.00 57.18 55.00 56.80 4.5M
2021-04-15 54.00 55.54 53.60 54.73 3.7M
2021-04-14 51.80 54.90 51.39 54.30 5.1M
2021-04-13 50.90 52.32 49.70 51.40 3.3M
2021-04-12 53.65 54.35 50.11 50.35 5.5M
2021-04-09 53.95 54.70 52.40 53.76 2.9M
2021-04-08 54.62 55.50 54.10 54.15 2.5M
2021-04-07 56.60 57.90 54.91 55.15 4.2M
2021-04-06 59.30 60.99 56.51 57.00 4.5M
2021-04-02 58.73 60.15 57.90 59.10 4.5M
2021-04-01 57.50 61.38 57.50 57.86 5.3M
2021-03-31 57.84 58.99 57.00 57.13 3.4M
2021-03-30 57.76 58.80 56.31 57.65 4.6M
2021-03-29 58.70 59.10 56.70 57.86 5.2M
2021-03-26 54.05 59.93 53.06 59.15 8.0M
2021-03-25 51.60 55.05 51.12 53.25 5.3M
2021-03-24 51.57 52.84 50.50 52.61 4.0M
2021-03-23 54.25 55.00 51.47 52.51 3.9M
2021-03-22 53.87 56.36 53.67 54.20 3.3M
2021-03-19 55.20 55.89 53.05 53.05 4.7M
2021-03-18 58.00 58.00 55.30 56.38 4.5M
2021-03-17 55.38 57.98 54.34 57.30 4.7M
2021-03-16 57.03 58.15 53.88 55.83 4.6M
2021-03-15 59.35 59.35 56.50 56.90 4.9M
2021-03-12 58.00 60.50 55.38 60.11 7.1M
2021-03-11 56.66 57.95 54.11 57.33 5.4M
2021-03-10 58.95 59.40 55.00 55.50 6.2M
2021-03-09 57.00 59.80 52.00 56.58 10.0M
2021-03-08 57.81 59.20 52.43 53.25 7.7M
2021-03-05 58.55 61.60 58.00 58.10 3.5M
2021-03-04 60.70 61.95 58.28 58.99 3.9M
2021-03-03 59.34 62.50 58.60 61.95 3.1M
2021-03-02 62.20 63.00 58.60 59.20 3.0M
2021-03-01 62.70 62.88 59.70 62.03 4.8M
2021-02-26 56.60 62.00 56.60 60.88 4.9M
2021-02-25 59.10 59.45 57.61 58.58 2.5M
2021-02-24 61.01 61.90 57.88 58.48 4.5M
2021-02-23 61.60 63.83 59.66 60.58 5.8M
2021-02-22 64.20 65.30 62.27 62.70 4.5M
2021-02-19 64.14 65.55 61.80 64.80 5.3M
2021-02-18 70.00 70.99 61.50 64.14 8.8M
2021-02-10 67.42 69.77 62.80 67.92 7.9M
2021-02-09 67.98 71.20 66.80 66.99 5.2M
2021-02-08 65.32 68.99 64.08 66.98 4.8M
2021-02-05 70.30 71.50 64.00 64.61 5.9M
2021-02-04 74.26 75.00 68.38 70.25 6.3M
2021-02-03 75.30 79.80 73.54 73.84 7.7M
2021-02-02 66.00 76.80 65.35 75.50 9.7M
2021-02-01 66.29 73.30 66.00 67.81 8.4M
2021-01-29 67.78 69.80 64.00 65.88 5.4M
2021-01-28 69.83 70.65 66.82 67.00 5.8M
2021-01-27 68.00 73.30 66.80 72.30 8.3M
2021-01-26 70.00 70.30 66.05 67.66 7.2M
2021-01-25 70.37 74.50 67.20 69.75 11.3M
2021-01-22 65.40 72.62 64.00 69.69 10.7M
2021-01-21 68.05 68.50 63.48 65.24 12.7M
2021-01-20 63.55 72.00 63.00 68.03 21.2M
2021-01-19 58.88 62.81 58.88 62.15 16.3M
2021-01-18 50.00 54.90 50.00 52.34 14.4M
2021-01-15 45.00 50.50 44.51 49.61 9.8M
2021-01-14 46.80 47.32 43.13 44.68 9.0M
2021-01-13 48.91 50.70 47.00 47.48 7.7M
2021-01-12 46.50 49.78 45.36 48.89 10.5M
2021-01-11 46.90 49.44 44.84 45.92 10.6M
2021-01-08 49.00 49.44 44.89 45.43 11.9M
2021-01-07 49.76 51.98 47.53 49.12 13.6M
2021-01-06 52.00 53.88 47.00 49.29 11.5M
2021-01-05 56.00 56.36 51.00 53.09 12.3M
2021-01-04 53.23 57.20 52.35 56.81 11.5M