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
2025-12-16	34.14	33.70	-0.87	-2.52%	32.89	34.19	54359	18203	4.04%
2025-12-15	33.83	34.57	0.31	0.90%	33.80	35.35	59033	20538	4.39%
2025-12-12	33.78	34.26	0.48	1.42%	33.75	34.68	43966	15072	3.27%
2025-12-11	34.17	33.78	-0.02	-0.06%	33.33	34.40	39954	13566	2.97%
2025-12-10	33.04	33.80	0.56	1.68%	33.04	34.02	30315	10212	2.25%
2025-12-09	33.88	33.24	-0.49	-1.45%	33.22	33.98	25770	8627	1.92%
2025-12-08	33.31	33.73	0.63	1.90%	33.02	34.10	39741	13426	2.96%
2025-12-05	32.68	33.10	0.60	1.85%	31.88	33.17	25686	8383	1.91%
2025-12-04	33.41	32.50	-1.07	-3.19%	32.48	33.41	32038	10470	2.38%
2025-12-03	34.00	33.57	-0.71	-2.07%	33.01	34.17	39939	13377	2.97%
2025-12-02	33.98	34.28	-0.22	-0.64%	33.98	35.17	46888	16178	3.49%
2025-12-01	33.13	34.50	1.30	3.92%	33.02	34.64	57202	19436	4.25%
2025-11-28	33.15	33.20	0.14	0.42%	32.70	33.32	20594	6810	1.53%
2025-11-27	32.77	33.06	0.28	0.85%	32.53	33.45	32338	10709	2.40%
2025-11-26	33.47	32.78	-0.99	-2.93%	32.57	33.93	40277	13339	2.99%
2025-11-25	34.21	33.77	-0.43	-1.26%	33.58	34.74	53208	18174	3.96%
2025-11-24	34.45	34.20	0.76	2.27%	33.40	34.48	41363	14075	3.08%
2025-11-21	33.30	33.44	-0.46	-1.36%	33.30	34.40	46458	15694	3.45%
2025-11-20	34.50	33.90	-0.40	-1.17%	33.51	34.68	43130	14697	3.21%
2025-11-19	33.00	34.30	0.72	2.14%	33.00	34.85	69443	23712	5.16%
2025-11-18	33.60	33.58	0.44	1.33%	33.23	35.10	62618	21339	4.66%
2025-11-17	32.93	33.14	0.66	2.03%	32.93	34.45	31473	10492	2.34%
2025-11-14	32.81	32.48	-0.52	-1.58%	32.40	33.05	21188	6930	1.58%
2025-11-13	32.85	33.00	-0.04	-0.12%	32.85	33.35	21010	6951	1.56%
2025-11-12	33.40	33.04	-0.63	-1.87%	32.66	33.58	24446	8077	1.82%
2025-11-11	33.59	33.67	0.34	1.02%	33.50	34.28	28473	9606	2.12%
2025-11-10	33.66	33.33	-0.31	-0.92%	33.18	34.19	29720	9963	2.21%
2025-11-07	33.55	33.64	0.01	0.03%	32.90	34.24	36251	12128	2.70%
2025-11-06	33.41	33.63	0.14	0.42%	33.22	34.02	30230	10157	2.25%
2025-11-05	33.48	33.49	-0.43	-1.27%	33.20	34.64	39453	13220	2.93%
2025-11-04	34.94	33.92	-1.02	-2.92%	33.72	34.94	32835	11190	2.44%
2025-11-03	35.42	34.94	-0.73	-2.05%	34.60	35.60	23661	8255	1.76%
2025-10-31	34.88	35.67	0.79	2.26%	34.88	36.20	38762	13873	2.88%
2025-10-30	35.42	34.88	-0.60	-1.69%	34.78	35.71	35398	12438	2.63%
2025-10-29	35.68	35.48	-0.67	-1.85%	34.63	36.20	40251	14204	2.99%
2025-10-28	36.00	36.15	-0.09	-0.25%	35.72	36.62	30885	11177	2.30%
2025-10-27	37.10	36.24	1.22	3.48%	36.17	38.15	57569	21258	4.28%
2025-10-24	34.48	35.02	0.94	2.76%	34.31	35.08	26548	9255	1.97%
2025-10-23	34.60	34.08	-0.30	-0.87%	33.37	34.80	22171	7499	1.65%
2025-10-22	34.86	34.38	-0.72	-2.05%	34.33	35.09	23644	8175	1.76%
2025-10-21	34.28	35.10	0.70	2.03%	34.20	35.16	19697	6876	1.46%
2025-10-20	35.00	34.40	0.05	0.15%	34.07	35.19	20273	7035	1.51%
2025-10-17	36.21	34.35	-1.44	-4.02%	34.20	36.42	39242	13725	2.92%
2025-10-16	36.20	35.79	-0.81	-2.21%	35.70	36.44	33784	12147	2.51%
2025-10-15	36.85	36.60	-0.44	-1.19%	35.88	37.26	41337	15042	3.07%
2025-10-14	39.50	37.04	-2.99	-7.47%	36.86	39.64	93633	35937	6.96%
2025-10-13	35.00	40.03	3.48	9.52%	34.80	40.99	111544	43006	8.29%
2025-10-10	38.41	36.55	-2.00	-5.19%	36.43	38.41	60061	22190	4.47%
2025-10-09	38.45	38.55	0.15	0.39%	38.28	39.49	55984	21792	4.16%
2025-09-30	37.83	38.40	0.40	1.05%	37.83	39.25	38537	14916	2.87%
2025-09-29	37.45	38.00	0.72	1.93%	37.17	38.40	35810	13570	2.66%
2025-09-26	38.41	37.28	-1.56	-4.02%	37.10	38.78	42522	16075	3.16%
2025-09-25	38.96	38.84	-0.13	-0.33%	38.55	39.49	42899	16699	3.19%
2025-09-24	37.00	38.97	1.53	4.09%	36.96	39.73	75049	29007	5.58%
2025-09-23	39.03	37.44	-1.87	-4.76%	36.50	39.40	71027	26572	5.28%
2025-09-22	40.01	39.31	-0.86	-2.14%	39.00	40.05	51998	20478	3.87%
2025-09-19	39.77	40.17	0.63	1.59%	39.20	40.47	66427	26520	4.94%
2025-09-18	38.90	39.54	0.38	0.97%	38.89	41.17	99902	40028	7.43%
2025-09-17	38.17	39.16	0.98	2.57%	37.90	40.10	69809	27340	5.19%
2025-09-16	37.70	38.18	0.38	1.01%	37.21	38.26	49206	18607	3.66%
2025-09-15	37.67	37.80	0.28	0.75%	37.40	38.77	51188	19482	3.81%
2025-09-12	37.48	37.52	0.07	0.19%	37.11	38.25	58891	22239	4.38%
2025-09-11	36.75	37.45	0.65	1.77%	36.60	37.95	51404	19209	3.82%
2025-09-10	36.40	36.80	0.27	0.74%	36.40	37.29	37205	13727	2.77%
2025-09-09	37.50	36.53	-1.20	-3.18%	36.41	37.65	47065	17384	3.50%
2025-09-08	37.30	37.73	0.38	1.02%	36.85	38.32	59250	22168	4.41%