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
2022-12-30 70.41 71.37 68.75 68.75 3.6M
2022-12-29 71.50 72.75 69.88 70.00 5.0M
2022-12-28 70.56 71.87 68.27 70.35 6.0M
2022-12-27 69.20 70.50 68.66 70.09 3.3M
2022-12-26 66.01 68.99 66.01 68.93 3.6M
2022-12-23 67.03 68.01 66.55 66.87 3.0M
2022-12-22 70.03 70.36 67.00 67.39 4.6M
2022-12-21 69.77 71.28 69.20 69.64 2.7M
2022-12-20 72.00 72.65 69.90 70.03 4.4M
2022-12-19 71.70 75.50 71.70 72.27 5.3M
2022-12-16 73.95 74.20 71.50 72.23 4.7M
2022-12-15 72.80 75.12 71.88 74.72 5.5M
2022-12-14 74.11 74.98 72.67 72.80 4.6M
2022-12-13 76.18 76.33 74.35 74.55 4.2M
2022-12-12 77.50 77.77 75.72 75.72 4.5M
2022-12-09 78.30 78.76 77.05 77.76 5.5M
2022-12-08 80.17 80.88 78.50 78.56 6.1M
2022-12-07 78.00 81.65 77.94 80.18 8.5M
2022-12-06 76.90 79.40 75.70 78.37 5.5M
2022-12-05 77.36 77.88 75.50 77.34 4.5M
2022-12-02 77.08 78.80 76.57 77.12 5.2M
2022-12-01 79.88 79.98 77.36 77.79 6.5M
2022-11-30 76.00 78.40 76.00 77.22 6.2M
2022-11-29 74.00 77.18 73.00 75.76 5.6M
2022-11-28 72.98 74.50 72.68 73.94 3.8M
2022-11-25 77.10 77.38 74.66 74.80 5.0M
2022-11-24 76.99 79.15 76.80 77.55 6.4M
2022-11-23 76.61 77.35 74.55 76.68 5.4M
2022-11-22 77.82 78.48 75.82 76.30 4.8M
2022-11-21 76.50 78.99 76.24 78.48 6.7M
2022-11-18 80.09 81.20 77.00 77.00 9.4M
2022-11-17 82.73 83.01 78.80 80.60 9.7M
2022-11-16 86.13 86.62 83.20 83.25 5.9M
2022-11-15 82.99 86.28 82.51 86.13 7.5M
2022-11-14 86.02 86.49 82.61 83.23 8.5M
2022-11-11 88.90 89.29 85.15 86.80 10.2M
2022-11-10 87.89 88.32 84.38 85.19 8.7M
2022-11-09 88.78 90.80 88.08 89.18 6.3M
2022-11-08 88.95 91.97 87.70 88.77 7.9M
2022-11-07 89.99 93.00 87.95 89.29 12.5M
2022-11-04 82.99 90.28 82.68 90.00 15.9M
2022-11-03 81.48 82.80 81.20 82.28 8.1M
2022-11-02 79.80 83.49 79.10 82.57 11.0M
2022-11-01 78.99 81.50 77.15 80.00 8.9M
2022-10-31 74.32 79.87 74.32 78.31 9.6M
2022-10-28 79.33 80.50 74.50 74.88 11.3M
2022-10-27 81.40 83.40 79.56 79.68 8.1M
2022-10-26 81.22 83.80 79.40 81.59 10.7M
2022-10-25 79.30 82.80 77.22 81.44 10.6M
2022-10-24 79.00 83.88 78.48 78.94 13.8M
2022-10-21 76.10 78.97 74.90 77.70 10.6M
2022-10-20 75.00 76.23 73.76 74.81 6.5M
2022-10-19 78.15 80.58 75.69 75.69 10.2M
2022-10-18 76.60 79.26 76.21 78.11 12.5M
2022-10-17 72.00 76.75 71.55 76.00 19.2M
2022-10-14 74.50 74.80 68.33 72.75 29.7M
2022-10-13 82.92 85.58 82.32 83.06 5.9M
2022-10-12 79.47 83.87 77.01 83.79 8.9M
2022-10-11 82.63 84.30 79.44 79.80 7.7M
2022-10-10 84.15 84.97 81.60 81.76 5.5M
2022-09-30 87.46 87.66 83.88 84.15 5.4M
2022-09-29 87.40 89.60 87.10 87.90 5.6M
2022-09-28 91.00 91.00 86.26 86.50 6.7M
2022-09-27 91.98 92.36 89.27 91.39 6.0M
2022-09-26 89.40 93.65 89.00 91.24 5.6M
2022-09-23 92.01 93.09 89.12 90.20 5.0M
2022-09-22 90.68 93.36 89.86 92.67 5.1M
2022-09-21 92.89 94.37 91.22 91.60 5.1M
2022-09-20 96.00 96.98 93.06 93.45 7.6M
2022-09-19 92.36 96.26 92.00 94.52 6.9M
2022-09-16 92.45 94.10 91.30 92.51 6.0M
2022-09-15 97.60 98.58 91.20 92.45 9.5M
2022-09-14 98.99 99.99 96.28 97.66 6.3M
2022-09-13 104.37 104.66 100.00 100.61 6.1M
2022-09-09 100.15 102.40 99.68 101.90 4.9M
2022-09-08 105.28 106.50 100.03 100.50 7.9M
2022-09-07 99.00 105.30 98.69 104.91 9.4M
2022-09-06 100.17 101.88 97.00 100.72 7.9M
2022-09-05 100.02 102.20 98.74 99.43 5.1M
2022-09-02 101.22 102.52 99.13 100.00 4.8M
2022-09-01 103.00 103.59 100.06 100.32 5.5M
2022-08-31 106.60 108.78 102.85 103.59 7.6M
2022-08-30 105.49 106.20 103.10 105.80 5.3M
2022-08-29 102.98 106.92 102.53 105.59 6.8M
2022-08-26 108.22 109.89 104.80 104.88 6.4M
2022-08-25 109.40 111.64 106.50 108.20 6.2M
2022-08-24 115.30 115.48 109.21 109.21 8.7M
2022-08-23 112.97 114.94 111.08 114.31 10.3M
2022-08-22 108.60 114.98 108.40 113.73 10.8M
2022-08-19 111.25 112.90 107.60 109.40 12.8M
2022-08-18 113.99 120.00 111.51 112.80 13.3M
2022-08-17 114.87 115.87 109.61 114.31 15.3M
2022-08-16 118.07 118.77 108.88 112.07 23.2M
2022-08-15 120.00 123.99 118.20 118.60 9.5M
2022-08-12 124.72 125.77 119.64 120.70 7.7M
2022-08-11 124.70 125.91 121.33 125.10 7.5M
2022-08-10 127.12 130.44 123.05 124.08 8.2M
2022-08-09 128.95 131.00 125.26 128.50 7.7M
2022-08-08 128.80 128.95 124.57 127.99 7.6M
2022-08-05 132.57 134.00 128.05 129.84 5.2M
2022-08-04 134.14 135.15 128.89 131.60 4.3M
2022-08-03 139.98 141.10 132.10 132.50 6.6M
2022-08-02 138.18 143.46 136.95 138.35 5.6M
2022-08-01 138.50 141.78 134.47 141.02 6.2M
2022-07-29 142.50 143.15 138.49 138.50 4.2M
2022-07-28 144.52 145.00 138.60 140.47 6.1M
2022-07-27 143.25 147.66 142.89 143.23 4.3M
2022-07-26 143.03 149.50 142.30 145.02 4.5M
2022-07-25 146.30 146.79 139.49 142.88 5.5M
2022-07-22 150.94 151.88 144.20 147.50 6.6M
2022-07-21 163.00 168.00 148.30 148.50 9.9M
2022-07-20 151.67 157.77 149.84 154.69 6.8M
2022-07-19 147.93 160.80 147.02 151.88 9.4M
2022-07-18 140.50 152.67 140.00 147.93 11.2M
2022-07-15 137.00 145.85 136.91 140.90 8.2M
2022-07-14 128.40 138.18 127.22 137.56 9.0M
2022-07-13 133.05 135.83 123.66 129.44 9.0M
2022-07-12 133.50 134.56 128.15 129.93 6.0M
2022-07-11 141.06 141.06 130.80 133.40 8.9M
2022-07-08 147.00 147.60 140.77 143.19 5.2M
2022-07-07 140.80 149.99 139.56 146.50 8.9M
2022-07-06 140.00 144.44 138.50 141.68 6.6M
2022-07-05 145.00 149.54 138.06 141.90 10.6M
2022-07-04 130.92 136.85 127.81 134.54 6.8M
2022-07-01 130.01 134.00 129.11 130.84 5.2M
2022-06-30 127.89 131.83 126.20 129.44 6.7M
2022-06-29 132.01 135.00 125.10 126.00 9.2M
2022-06-28 132.80 135.10 129.00 134.65 5.8M
2022-06-27 135.40 141.00 131.50 131.63 9.4M
2022-06-24 129.02 134.99 126.00 134.06 9.6M
2022-06-23 124.00 128.50 120.33 126.95 9.3M
2022-06-22 120.00 124.92 119.39 121.31 8.3M
2022-06-21 125.00 125.98 116.71 119.40 12.4M
2022-06-20 127.85 129.49 124.18 126.61 9.9M
2022-06-17 113.68 126.30 112.00 125.32 18.2M
2022-06-16 104.77 115.28 104.77 112.00 11.0M
2022-06-15 105.55 108.66 104.11 105.00 8.9M
2022-06-14 104.05 104.89 101.00 104.00 6.9M
2022-06-13 103.20 107.00 102.50 106.17 9.9M
2022-06-10 100.26 106.40 99.56 104.83 12.6M
2022-06-09 102.10 103.45 99.01 100.88 6.6M
2022-06-08 105.00 106.20 100.30 103.33 8.0M
2022-06-07 106.80 108.63 102.88 104.70 8.4M
2022-06-06 99.85 108.66 99.85 106.56 12.9M
2022-06-02 91.58 101.99 91.58 100.68 13.9M
2022-06-01 91.50 94.20 89.58 92.45 8.0M
2022-05-31 89.24 93.01 87.00 93.01 8.9M
2022-05-30 89.46 89.96 85.89 89.80 7.3M
2022-05-27 89.95 93.11 87.50 87.96 5.6M
2022-05-26 90.50 92.18 88.26 89.36 4.9M
2022-05-25 90.04 92.00 88.69 91.35 5.4M
2022-05-24 95.50 96.26 90.00 90.05 6.6M
2022-05-23 96.00 96.96 93.38 96.26 5.4M
2022-05-20 98.00 99.95 94.20 97.41 7.0M
2022-05-19 94.00 99.78 92.00 97.23 6.4M
2022-05-18 96.95 97.90 95.30 95.52 5.5M
2022-05-17 91.00 97.40 91.00 96.60 8.9M
2022-05-16 94.40 99.00 91.70 92.60 8.1M
2022-05-13 91.97 94.63 89.51 92.38 6.7M
2022-05-12 91.57 93.78 89.98 91.08 6.9M
2022-05-11 88.99 96.31 87.79 93.00 9.0M
2022-05-10 83.03 89.85 82.20 87.65 7.4M
2022-05-09 86.45 87.99 84.07 84.90 4.6M
2022-05-06 87.37 90.00 85.60 85.65 6.1M
2022-05-05 90.00 91.00 85.38 90.20 8.9M
2022-04-29 92.00 94.45 86.40 93.32 7.8M
2022-04-28 86.33 92.47 86.33 90.09 6.6M
2022-04-27 82.47 91.50 79.60 89.66 10.6M
2022-04-26 87.62 88.57 83.25 83.55 6.1M
2022-04-25 89.29 91.65 85.51 86.70 6.6M
2022-04-22 95.42 97.79 93.00 93.98 4.4M
2022-04-21 99.66 101.66 95.06 95.87 4.2M
2022-04-20 106.72 106.72 99.18 99.37 4.6M
2022-04-19 105.93 107.50 104.50 105.80 3.8M
2022-04-18 99.31 107.33 97.90 107.09 5.9M
2022-04-15 102.31 102.55 97.30 99.70 6.5M
2022-04-14 109.40 110.98 102.36 103.70 6.4M
2022-04-13 113.00 113.77 104.01 107.51 7.4M
2022-04-12 114.92 114.92 108.90 112.12 7.0M
2022-04-11 110.40 115.56 106.30 114.02 10.6M
2022-04-08 110.00 115.90 108.00 112.78 10.0M
2022-04-07 123.52 126.73 119.10 120.48 5.2M
2022-04-06 129.31 129.89 123.00 124.00 6.1M
2022-04-01 129.22 134.00 127.50 130.60 5.1M
2022-03-31 138.27 140.00 126.03 129.42 8.0M
2022-03-30 126.50 140.48 126.50 139.87 8.4M
2022-03-29 127.50 130.00 124.90 127.80 4.2M
2022-03-28 126.65 129.50 124.50 126.50 3.9M
2022-03-25 136.44 137.45 127.56 128.00 7.6M
2022-03-24 137.45 138.60 132.99 136.50 4.7M
2022-03-23 140.38 140.38 136.50 138.27 4.4M
2022-03-22 138.15 141.85 137.25 138.20 4.6M
2022-03-21 140.05 143.00 137.80 138.05 6.6M
2022-03-18 136.11 140.49 134.21 140.49 6.6M
2022-03-17 138.14 140.69 135.66 136.60 9.0M
2022-03-16 130.99 136.18 128.12 135.49 10.9M
2022-03-15 116.97 131.48 116.00 126.43 11.0M
2022-03-14 121.84 123.83 119.09 119.42 5.8M
2022-03-11 121.21 125.38 118.90 124.99 7.7M
2022-03-10 120.00 126.09 119.02 125.14 14.6M
2022-03-09 108.00 112.56 105.00 111.50 17.2M
2022-03-08 122.04 122.50 103.05 104.20 27.0M
2022-03-07 134.00 135.00 125.16 126.55 7.1M
2022-03-04 136.49 142.92 135.17 135.74 5.2M
2022-03-03 145.13 145.80 134.00 139.50 7.1M
2022-03-02 145.02 146.93 141.50 144.16 4.0M
2022-03-01 147.77 148.94 143.43 146.30 6.2M
2022-02-28 146.00 149.30 144.10 147.50 8.8M
2022-02-25 146.50 149.50 140.20 145.00 7.0M
2022-02-24 140.01 145.68 138.00 142.31 7.4M
2022-02-23 131.00 144.79 130.71 142.50 8.2M
2022-02-22 130.50 132.59 129.23 130.70 4.0M
2022-02-21 136.97 137.50 131.48 132.28 4.6M
2022-02-18 133.33 138.35 133.30 135.85 4.6M
2022-02-17 133.20 138.49 131.50 135.63 5.8M
2022-02-16 133.92 135.20 130.85 133.20 5.6M
2022-02-15 120.83 132.96 120.83 132.14 10.2M
2022-02-14 114.45 122.21 114.07 120.50 5.2M
2022-02-11 118.00 121.49 116.00 117.07 5.7M
2022-02-10 126.76 129.60 117.98 121.61 7.6M
2022-02-09 125.30 127.88 123.30 125.74 5.5M
2022-02-08 131.90 131.90 121.02 127.29 8.6M
2022-02-07 135.00 138.88 129.06 130.35 8.6M
2022-01-28 129.88 134.45 126.24 129.41 8.5M
2022-01-27 129.50 132.60 127.42 129.42 6.4M
2022-01-26 128.83 133.00 128.16 129.87 5.3M
2022-01-25 128.51 132.63 126.80 126.80 5.6M
2022-01-24 125.00 133.19 123.50 129.25 7.8M
2022-01-21 122.51 127.87 120.00 124.88 5.3M
2022-01-20 127.90 129.19 123.26 124.92 5.6M
2022-01-19 132.30 132.88 123.80 127.49 8.1M
2022-01-18 133.00 134.88 130.10 131.68 6.2M
2022-01-17 138.28 139.97 133.00 133.00 8.5M
2022-01-14 128.80 140.18 128.00 136.23 12.2M
2022-01-13 130.00 133.62 124.80 130.80 9.0M
2022-01-12 124.10 131.62 124.10 131.11 12.2M
2022-01-11 128.00 128.00 119.00 121.00 7.6M
2022-01-10 121.00 128.08 119.00 126.51 15.5M
2022-01-07 122.25 123.65 113.57 116.65 9.0M
2022-01-06 118.79 126.75 116.20 123.99 9.7M
2022-01-05 122.49 124.00 116.62 118.95 9.3M
2022-01-04 126.00 129.37 117.80 120.80 14.4M