八亿时空 (688181) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	45.95	45.55	-0.18	-0.39%	44.80	46.27	85476	38689	6.36%
2026-06-17	44.10	45.73	0.13	0.29%	43.98	46.81	102280	46889	7.61%
2026-06-16	43.80	45.60	1.85	4.23%	43.21	46.52	111093	50080	8.26%
2026-06-15	42.71	43.75	1.70	4.04%	42.00	44.05	82298	35725	6.12%
2026-06-12	44.99	42.05	-2.02	-4.58%	41.74	45.60	129087	56278	9.60%
2026-06-11	43.20	44.07	0.10	0.23%	42.22	44.80	112589	48995	8.37%
2026-06-10	39.89	43.97	3.27	8.03%	39.71	44.30	144571	61543	10.75%
2026-06-09	38.89	40.70	2.57	6.74%	38.09	40.88	93667	37386	6.97%
2026-06-08	38.28	38.13	-2.07	-5.15%	37.80	40.60	76460	29779	5.69%
2026-06-05	38.91	40.20	0.68	1.72%	37.19	41.49	107970	42742	8.03%
2026-06-04	38.05	39.70	0.80	2.06%	38.02	40.42	91760	36382	6.82%
2026-06-03	39.74	38.90	-1.23	-3.07%	38.10	40.49	112420	44357	8.36%
2026-06-02	41.00	40.13	-0.37	-0.91%	39.29	41.52	109036	44132	8.11%
2026-06-01	41.44	40.50	-1.50	-3.57%	40.42	43.44	122303	51149	9.09%
2026-05-29	49.00	42.00	-6.65	-13.67%	41.65	49.30	217699	98150	16.19%
2026-05-28	44.77	48.65	3.75	8.35%	44.56	48.65	172673	81624	12.84%
2026-05-27	48.00	44.90	0.84	1.91%	43.75	48.00	159392	72646	11.85%
2026-05-26	43.00	44.06	1.16	2.70%	41.00	44.40	148346	63470	11.03%
2026-05-25	41.60	42.90	2.00	4.89%	41.06	43.89	150941	64718	11.22%
2026-05-22	40.04	40.90	1.51	3.83%	38.83	41.57	133962	53778	9.96%
2026-05-21	42.95	39.39	-0.68	-1.70%	39.35	44.98	174240	72457	12.96%
2026-05-20	39.28	40.07	0.35	0.88%	39.01	40.44	81255	32215	6.04%
2026-05-19	39.01	39.72	0.31	0.79%	38.38	40.11	88712	34849	6.60%
2026-05-18	39.95	39.41	-0.94	-2.33%	38.50	39.99	118854	46664	8.84%
2026-05-15	38.30	40.35	2.49	6.58%	37.93	40.66	143413	56598	10.66%
2026-05-14	38.60	37.86	-0.94	-2.42%	37.86	39.45	74484	28623	5.54%
2026-05-13	37.46	38.80	1.70	4.58%	37.16	38.93	95398	36731	7.09%
2026-05-12	37.03	37.10	-0.02	-0.05%	36.63	37.48	54433	20171	4.05%
2026-05-11	36.84	37.12	1.02	2.83%	36.20	37.49	69949	25784	5.20%
2026-05-08	36.10	36.10	-0.28	-0.77%	35.66	36.28	42282	15217	3.14%
2026-05-07	36.58	36.38	0.20	0.55%	36.00	36.60	46047	16717	3.42%
2026-05-06	35.86	36.18	0.61	1.71%	35.86	36.58	67816	24540	5.04%
2026-04-30	35.58	35.57	-0.07	-0.20%	34.96	35.84	53036	18740	3.94%
2026-04-29	35.28	35.64	-0.14	-0.39%	35.14	36.07	49231	17546	3.66%
2026-04-28	35.90	35.78	-0.39	-1.08%	35.63	36.63	60395	21801	4.49%
2026-04-27	36.10	36.17	0.07	0.19%	35.65	36.93	81133	29476	6.03%
2026-04-24	36.20	36.10	-1.02	-2.75%	35.41	37.80	106308	38698	7.91%
2026-04-23	36.87	37.12	2.49	7.19%	36.55	39.28	160881	60567	11.96%
2026-04-22	33.52	34.63	1.16	3.47%	33.45	34.63	51843	17799	3.85%
2026-04-21	33.35	33.47	0.16	0.48%	32.89	33.54	34569	11479	2.57%
2026-04-20	33.60	33.31	0.03	0.09%	32.67	33.70	50359	16740	3.74%
2026-04-17	33.27	33.28	-0.34	-1.01%	32.77	33.72	40515	13444	3.01%
2026-04-16	32.72	33.62	0.90	2.75%	32.52	33.68	26908	8953	2.00%
2026-04-15	33.18	32.72	-0.26	-0.79%	32.62	33.39	22901	7574	1.70%
2026-04-14	33.29	32.98	0.12	0.37%	32.70	33.50	27784	9195	2.07%
2026-04-13	33.15	32.86	-0.42	-1.26%	32.76	33.43	27322	9031	2.03%
2026-04-10	33.45	33.28	0.22	0.67%	33.10	33.72	24104	8066	1.79%
2026-04-09	32.90	33.06	0.14	0.43%	32.52	33.50	34170	11319	2.54%
2026-04-08	31.60	32.92	1.99	6.43%	31.38	33.13	42417	13827	3.15%
2026-04-07	30.19	30.93	0.74	2.45%	30.19	31.38	28556	8876	2.12%
2026-04-03	30.26	30.19	-0.02	-0.07%	30.12	30.75	20253	6149	1.51%
2026-04-02	30.77	30.21	-0.83	-2.67%	30.00	31.02	24321	7405	1.81%
2026-04-01	31.65	31.04	0.74	2.44%	30.64	31.68	20647	6402	1.54%
2026-03-31	31.30	30.30	-1.35	-4.27%	30.22	31.60	29706	9145	2.21%
2026-03-30	30.90	31.65	0.17	0.54%	30.73	31.68	18633	5833	1.39%
2026-03-27	30.48	31.48	0.67	2.17%	30.15	31.62	22321	6973	1.66%
2026-03-26	31.77	30.81	-0.55	-1.75%	30.28	31.77	20739	6405	1.54%
2026-03-25	31.15	31.36	0.53	1.72%	31.10	31.79	29474	9271	2.19%
2026-03-24	30.00	30.83	1.32	4.47%	29.92	30.88	37489	11383	2.79%
2026-03-23	31.63	29.51	-3.07	-9.42%	29.17	31.95	70941	21579	5.28%
2026-03-20	33.70	32.58	-0.99	-2.95%	32.55	34.00	32576	10819	2.42%
2026-03-19	34.00	33.57	-0.73	-2.13%	33.37	34.38	25328	8557	1.88%
2026-03-18	33.29	34.30	1.10	3.31%	33.13	34.35	31190	10510	2.32%
2026-03-17	34.80	33.20	-1.35	-3.91%	33.18	34.80	34052	11513	2.53%
2026-03-16	34.27	34.55	0.60	1.77%	33.43	34.60	28171	9597	2.09%