容百科技

688005
🏛️ 中国 →
29.09
最后更新: 2025-09-26
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
2023-12-29 40.04 40.26 39.51 39.80 4.6M
2023-12-28 37.32 40.36 37.32 39.91 7.5M
2023-12-27 38.16 38.17 37.14 37.50 2.5M
2023-12-26 38.74 38.74 37.96 38.09 2.3M
2023-12-25 37.92 38.94 37.92 38.62 3.7M
2023-12-22 37.48 38.57 36.66 38.16 5.3M
2023-12-21 36.61 37.98 36.47 37.69 4.2M
2023-12-20 36.90 37.57 36.60 36.60 2.6M
2023-12-19 36.65 36.95 36.44 36.75 2.9M
2023-12-18 37.91 38.13 36.44 36.65 3.9M
2023-12-15 38.24 38.90 37.96 38.00 3.3M
2023-12-14 38.67 39.10 37.99 37.99 3.0M
2023-12-13 39.48 39.48 38.21 38.28 3.8M
2023-12-12 40.00 40.19 39.40 39.58 2.7M
2023-12-11 39.73 40.40 39.11 40.28 5.2M
2023-12-08 39.93 40.38 39.30 40.38 9.3M
2023-12-07 40.80 41.00 39.58 39.67 5.2M
2023-12-06 39.19 41.47 39.10 40.68 7.8M
2023-12-05 39.31 40.19 39.02 39.36 5.3M
2023-12-04 38.39 40.24 37.91 39.57 8.0M
2023-12-01 38.83 38.85 38.16 38.43 3.3M
2023-11-30 38.36 39.08 38.23 39.02 2.8M
2023-11-29 39.46 39.78 38.33 38.58 4.9M
2023-11-28 39.26 39.75 38.88 39.60 2.7M
2023-11-27 40.01 40.42 39.25 39.28 4.0M
2023-11-24 41.31 41.31 40.31 40.42 3.6M
2023-11-23 41.55 41.85 41.01 41.31 2.9M
2023-11-22 42.37 42.59 41.58 41.58 2.9M
2023-11-21 43.11 43.48 42.51 42.51 2.8M
2023-11-20 43.20 43.37 42.40 42.99 2.9M
2023-11-17 42.91 43.25 42.50 43.20 3.8M
2023-11-16 44.10 44.12 43.03 43.03 3.3M
2023-11-15 44.25 44.92 44.08 44.14 4.7M
2023-11-14 43.89 44.44 43.55 43.69 2.8M
2023-11-13 44.29 44.64 43.76 43.87 2.8M
2023-11-10 44.02 44.44 43.56 44.26 3.1M
2023-11-09 44.00 44.75 43.90 44.15 2.9M
2023-11-08 44.15 44.95 43.88 44.24 3.6M
2023-11-07 44.51 44.72 44.08 44.35 4.1M
2023-11-06 43.23 45.09 43.23 44.93 5.8M
2023-11-03 43.05 43.57 42.95 43.17 3.2M
2023-11-02 44.04 44.14 42.86 42.88 2.5M
2023-11-01 44.51 44.51 43.70 43.90 2.6M
2023-10-31 44.25 44.91 43.81 44.24 4.6M
2023-10-30 43.85 45.23 43.85 44.87 5.9M
2023-10-27 41.90 44.98 41.82 44.51 8.7M
2023-10-26 40.81 42.66 39.80 42.26 5.4M
2023-10-25 41.50 42.09 40.88 41.00 3.2M
2023-10-24 40.36 41.38 40.36 41.12 4.7M
2023-10-23 41.84 41.96 40.04 40.33 4.6M
2023-10-20 41.30 42.78 41.09 41.86 4.5M
2023-10-19 41.39 42.00 41.39 41.46 2.9M
2023-10-18 42.57 42.57 41.58 42.01 3.1M
2023-10-17 42.39 43.50 42.14 42.58 5.4M
2023-10-16 43.25 43.70 42.19 42.35 4.8M
2023-10-13 44.04 44.04 42.70 43.12 4.3M
2023-10-12 41.80 44.51 41.69 44.24 9.7M
2023-10-11 41.67 42.22 41.40 41.41 3.4M
2023-10-10 41.53 42.53 41.44 41.46 3.3M
2023-10-09 41.92 42.09 41.44 41.55 2.9M
2023-09-28 43.12 43.38 41.73 41.97 6.0M
2023-09-27 42.40 44.10 42.20 43.13 3.9M
2023-09-26 43.20 43.25 42.56 42.56 2.6M
2023-09-25 44.00 44.18 42.94 43.24 2.8M
2023-09-22 42.72 43.84 42.55 43.79 3.4M
2023-09-21 43.43 43.43 42.56 42.68 3.2M
2023-09-20 44.13 44.33 43.26 43.26 2.9M
2023-09-19 44.60 44.75 43.76 44.01 3.0M
2023-09-18 43.50 45.35 43.44 44.62 4.1M
2023-09-15 44.05 44.30 43.51 43.83 3.5M
2023-09-14 44.51 45.18 43.90 43.98 4.0M
2023-09-13 46.12 46.41 44.82 45.01 3.5M
2023-09-12 45.43 46.72 45.20 46.06 6.2M
2023-09-11 45.20 45.79 43.98 45.43 6.8M
2023-09-08 46.50 46.88 44.93 46.08 9.8M
2023-09-07 46.76 47.52 45.25 45.53 7.5M
2023-09-06 48.10 48.16 46.53 47.02 8.0M
2023-09-05 49.77 50.24 48.20 48.31 6.2M
2023-09-04 50.08 50.61 49.49 49.86 4.4M
2023-09-01 50.80 50.98 49.78 50.08 3.2M
2023-08-31 51.95 51.98 49.25 50.94 4.7M
2023-08-30 53.67 53.67 51.86 52.00 4.3M
2023-08-29 49.80 52.89 49.78 52.68 5.9M
2023-08-28 55.80 55.80 50.01 50.17 6.9M
2023-08-25 50.08 51.25 50.08 50.51 3.8M
2023-08-24 48.96 51.15 48.62 50.44 4.6M
2023-08-23 49.02 50.11 48.61 49.03 4.4M
2023-08-22 50.35 50.89 48.08 49.33 4.6M
2023-08-21 52.00 52.30 50.16 50.21 4.1M
2023-08-18 53.20 53.60 51.95 52.07 4.9M
2023-08-17 53.50 54.10 51.94 52.57 4.3M
2023-08-16 52.16 55.49 52.16 53.32 5.2M
2023-08-15 53.40 54.36 52.18 52.42 3.4M
2023-08-14 53.77 53.77 52.09 53.06 4.3M
2023-08-11 54.99 55.59 53.88 54.00 5.3M
2023-08-10 56.10 57.53 54.51 55.30 8.0M
2023-08-09 55.15 55.37 54.41 55.09 3.0M
2023-08-08 54.44 55.50 53.66 55.09 5.1M
2023-08-07 54.01 55.20 53.93 54.45 5.3M
2023-08-04 54.54 54.90 53.34 54.01 5.8M
2023-08-03 51.30 54.88 51.11 54.36 9.8M
2023-08-02 50.60 51.60 50.60 51.30 5.9M
2023-08-01 50.19 51.25 49.80 50.58 6.3M
2023-07-31 47.97 50.81 47.66 50.19 11.0M
2023-07-28 47.59 48.40 47.11 48.30 4.9M
2023-07-27 49.00 49.46 47.71 47.80 5.5M
2023-07-26 49.40 49.45 48.86 49.20 3.1M
2023-07-25 48.75 49.52 48.52 49.44 4.0M
2023-07-24 49.00 49.15 48.01 48.20 4.1M
2023-07-21 49.30 50.13 49.10 49.29 3.7M
2023-07-20 50.25 51.28 49.46 49.47 4.9M
2023-07-19 51.37 51.39 50.00 50.19 4.8M
2023-07-18 50.97 52.18 50.50 51.37 4.7M
2023-07-17 52.01 52.01 50.63 50.98 4.3M
2023-07-14 53.79 53.91 52.03 52.26 7.4M
2023-07-13 54.18 55.16 53.66 53.79 4.6M
2023-07-12 54.56 55.30 53.82 54.02 3.8M
2023-07-11 54.90 55.16 53.70 54.56 4.3M
2023-07-10 53.95 55.76 53.87 54.93 6.1M
2023-07-07 54.20 54.28 53.02 53.83 4.6M
2023-07-06 54.08 54.89 53.35 53.72 3.9M
2023-07-05 54.92 55.56 53.90 54.17 4.4M
2023-07-04 54.42 54.94 53.77 54.92 4.5M
2023-07-03 54.09 55.20 54.09 54.53 8.6M
2023-06-30 52.37 54.80 52.00 54.02 9.7M
2023-06-29 51.85 53.13 51.46 51.71 5.7M
2023-06-28 51.32 51.96 50.76 51.85 6.1M
2023-06-27 51.96 52.56 50.80 51.15 5.7M
2023-06-26 50.00 53.49 49.99 52.23 9.9M
2023-06-21 52.80 53.16 50.60 50.65 7.3M
2023-06-20 52.30 53.59 51.80 52.68 6.1M
2023-06-19 53.65 53.92 52.15 52.28 6.1M
2023-06-16 54.10 54.53 53.45 53.67 6.3M
2023-06-15 52.08 54.30 51.85 54.18 7.9M
2023-06-14 53.52 53.68 51.92 52.09 7.5M
2023-06-13 54.50 54.95 52.95 53.21 5.1M
2023-06-12 54.33 55.33 54.19 54.66 4.3M
2023-06-09 54.80 55.71 53.96 54.42 6.5M
2023-06-08 56.41 56.83 54.88 55.17 4.3M
2023-06-07 58.29 58.37 55.93 56.02 4.9M
2023-06-06 58.80 59.04 58.00 58.01 2.5M
2023-06-05 60.50 60.50 58.90 58.95 2.8M
2023-06-02 58.16 60.44 58.16 60.13 5.0M
2023-06-01 57.53 59.50 57.38 58.14 3.9M
2023-05-31 59.19 59.19 57.56 57.56 2.9M
2023-05-30 59.00 59.24 57.95 58.85 3.2M
2023-05-29 59.40 59.97 57.10 58.31 5.9M
2023-05-26 60.89 61.63 58.50 59.70 4.7M
2023-05-25 61.00 62.26 59.97 60.88 3.5M
2023-05-24 61.73 62.30 61.14 61.30 3.3M
2023-05-23 62.85 63.25 61.74 61.74 2.6M
2023-05-22 62.50 63.13 61.45 63.10 3.6M
2023-05-19 63.05 63.15 62.08 62.58 2.4M
2023-05-18 65.10 65.52 62.43 63.09 3.3M
2023-05-17 66.46 66.66 64.87 65.10 2.8M
2023-05-16 67.10 67.10 65.40 66.02 3.1M
2023-05-15 66.10 67.60 66.01 67.09 4.3M
2023-05-12 66.58 67.68 65.76 65.80 3.2M
2023-05-11 64.99 67.50 64.90 66.48 3.1M
2023-05-10 64.97 66.00 64.02 65.27 3.7M
2023-05-09 66.57 66.97 64.68 64.68 3.1M
2023-05-08 66.48 67.50 66.00 66.64 3.2M
2023-05-05 66.80 67.16 65.38 66.51 3.0M
2023-05-04 66.80 67.82 66.06 66.90 3.1M
2023-04-28 66.83 67.59 65.81 66.48 4.2M
2023-04-27 64.99 66.90 64.41 66.60 5.6M
2023-04-26 62.10 65.72 61.10 64.71 7.4M
2023-04-25 64.80 65.19 60.91 62.04 7.4M
2023-04-24 67.30 67.34 64.14 64.90 5.1M
2023-04-21 68.00 69.32 66.82 67.12 6.6M
2023-04-20 69.40 69.69 66.80 67.41 7.3M
2023-04-19 71.15 71.22 69.04 69.58 4.8M
2023-04-18 72.26 73.73 71.00 71.22 6.5M
2023-04-17 71.39 73.00 71.30 71.57 5.3M
2023-04-14 68.82 72.72 68.80 71.30 8.5M
2023-04-13 70.11 70.27 68.69 68.85 3.3M
2023-04-12 71.11 71.81 69.68 70.10 3.6M
2023-04-11 71.97 72.15 70.91 71.35 3.5M
2023-04-10 71.00 72.19 70.51 72.08 4.9M
2023-04-07 71.37 72.38 70.51 70.80 4.7M
2023-04-06 69.23 71.31 68.13 71.31 5.1M
2023-04-04 71.00 71.40 68.69 69.22 6.0M
2023-04-03 68.43 71.49 67.12 71.37 7.1M
2023-03-31 68.04 69.96 68.04 68.40 4.3M
2023-03-30 68.00 68.48 67.40 68.15 3.7M
2023-03-29 69.00 70.37 67.76 67.94 5.1M
2023-03-28 70.88 71.24 68.97 69.50 4.4M
2023-03-27 72.30 72.67 70.92 71.27 4.8M
2023-03-24 73.40 74.16 72.51 72.53 4.1M
2023-03-23 74.20 74.85 72.80 73.40 4.9M
2023-03-22 73.90 75.25 73.49 74.86 7.1M
2023-03-21 73.05 73.49 71.20 72.98 5.4M
2023-03-20 71.58 73.80 71.52 72.65 5.9M
2023-03-17 70.87 72.49 69.98 72.38 7.5M
2023-03-16 70.80 72.55 69.22 69.69 5.3M
2023-03-15 72.08 73.97 71.39 71.40 5.7M
2023-03-14 67.67 72.36 67.67 71.93 8.7M
2023-03-13 69.49 69.96 67.10 68.36 5.7M
2023-03-10 67.31 72.60 66.68 70.60 7.9M
2023-03-09 68.52 69.14 67.67 67.70 3.1M
2023-03-08 69.23 69.76 68.02 68.23 3.0M
2023-03-07 70.41 70.91 69.33 69.42 2.4M
2023-03-06 69.55 70.76 68.60 70.60 3.9M
2023-03-03 70.51 70.84 69.10 69.55 4.0M
2023-03-02 72.55 72.55 70.35 70.58 3.4M
2023-03-01 72.25 72.82 71.77 72.45 2.2M
2023-02-28 72.35 72.60 71.48 72.13 2.1M
2023-02-27 72.48 73.58 71.83 72.10 2.7M
2023-02-24 72.55 73.12 72.07 72.48 2.3M
2023-02-23 71.50 73.14 71.50 72.94 3.8M
2023-02-22 72.20 72.20 71.12 71.50 3.4M
2023-02-21 72.57 73.90 72.00 72.45 4.2M
2023-02-20 72.08 72.75 71.36 72.73 4.4M
2023-02-17 73.93 74.30 72.68 72.83 3.3M
2023-02-16 75.60 76.20 73.38 73.80 4.9M
2023-02-15 76.55 77.25 75.25 75.86 4.1M
2023-02-14 77.52 78.10 76.00 76.66 4.8M
2023-02-13 77.28 78.56 77.06 77.72 3.3M
2023-02-10 77.71 78.85 77.20 77.44 3.2M
2023-02-09 77.50 78.85 77.01 78.57 3.5M
2023-02-08 78.18 79.74 77.64 78.05 3.7M
2023-02-07 77.44 78.36 76.51 78.31 3.7M
2023-02-06 79.34 79.50 77.00 77.71 4.0M
2023-02-03 81.69 81.69 78.61 79.71 5.7M
2023-02-02 82.29 82.80 81.09 81.60 4.6M
2023-02-01 78.39 82.15 78.34 81.94 8.1M
2023-01-31 77.55 79.50 77.08 78.63 4.6M
2023-01-30 79.20 80.75 77.41 77.55 9.1M
2023-01-20 76.70 76.98 75.75 76.34 4.9M
2023-01-19 76.82 76.95 75.45 76.66 4.3M
2023-01-18 74.57 78.33 74.29 76.82 8.2M
2023-01-17 73.99 74.96 73.50 74.27 4.1M
2023-01-16 72.50 75.15 71.41 73.70 5.9M
2023-01-13 74.00 75.68 71.78 73.30 6.5M
2023-01-12 70.49 76.08 70.49 73.73 12.4M
2023-01-11 71.47 71.47 69.71 69.74 4.9M
2023-01-10 71.33 72.33 69.16 71.51 8.4M
2023-01-09 73.10 74.05 71.56 71.69 5.7M
2023-01-06 71.02 74.30 70.86 73.10 6.9M
2023-01-05 69.47 71.80 68.98 71.64 6.2M
2023-01-04 70.89 70.89 68.63 69.04 4.1M
2023-01-03 68.85 71.01 67.88 71.00 5.3M