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
2026-04-30	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%
2026-03-13	34.27	33.95	-0.74	-2.13%	33.90	34.99	29775	10235	2.21%
2026-03-12	34.97	34.69	-0.27	-0.77%	34.26	35.60	30740	10695	2.29%
2026-03-11	35.43	34.96	-0.35	-0.99%	34.51	35.99	40941	14478	3.04%
2026-03-10	33.98	35.31	1.86	5.56%	33.87	35.42	61077	21228	4.54%
2026-03-09	34.13	33.45	-1.20	-3.46%	32.60	34.13	56306	18675	4.19%
2026-03-06	35.36	34.65	-1.11	-3.10%	34.61	35.57	42898	14974	3.19%
2026-03-05	34.73	35.76	1.89	5.58%	34.13	36.04	53959	19195	4.01%
2026-03-04	33.65	33.87	0.20	0.59%	33.45	34.72	32612	11103	2.42%
2026-03-03	35.74	33.67	-2.04	-5.71%	33.66	36.16	50385	17543	3.75%
2026-03-02	35.68	35.71	-0.64	-1.76%	35.61	36.84	41329	14868	3.07%
2026-02-27	35.93	36.35	0.20	0.55%	35.42	36.68	30306	10918	2.25%
2026-02-26	36.00	36.15	0.15	0.42%	35.58	36.25	34650	12458	2.58%
2026-02-25	35.30	36.00	0.67	1.90%	34.78	36.71	56716	20236	4.22%
2026-02-24	35.66	35.33	0.16	0.45%	34.90	35.67	30682	10838	2.28%
2026-02-13	34.10	35.17	0.21	0.60%	34.10	35.99	38802	13723	2.89%
2026-02-12	34.35	34.96	0.66	1.92%	34.18	34.96	24784	8604	1.84%
2026-02-11	34.70	34.30	-0.40	-1.15%	34.30	34.99	22272	7702	1.66%
2026-02-10	35.10	34.70	-0.40	-1.14%	34.70	35.32	29850	10429	2.22%
2026-02-09	34.85	35.10	0.85	2.48%	34.60	35.30	38949	13651	2.90%
2026-02-06	33.65	34.25	0.57	1.69%	33.17	34.80	33212	11351	2.47%
2026-02-05	34.40	33.68	-0.72	-2.09%	33.43	35.01	32633	11067	2.43%
2026-02-04	33.53	34.40	0.60	1.78%	33.21	34.49	38678	13101	2.88%
2026-02-03	33.33	33.80	1.13	3.46%	32.88	33.84	26712	8905	1.99%
2026-02-02	33.61	32.67	-1.10	-3.26%	32.60	33.72	30832	10211	2.29%
2026-01-30	34.12	33.77	-0.29	-0.85%	32.70	34.34	39095	13076	2.91%
2026-01-29	35.53	34.06	-1.68	-4.70%	33.98	35.85	51074	17776	3.80%
2026-01-28	35.75	35.74	-0.01	-0.03%	35.18	36.36	33871	12101	2.52%
2026-01-27	35.60	35.75	0.15	0.42%	34.21	35.96	42275	14836	3.14%
2026-01-26	37.00	35.60	-1.27	-3.44%	35.43	37.15	50232	18027	3.74%