八亿时空(688181)股票信息
| 股票代码 | 688181 |
| 股票名称 | 八亿时空 |
| 最新价/元 | 18.88 |
| 涨跌额/元 | -1.22 |
| 涨跌幅/% | -6.07 |
| 买入/元 | 18.88 |
| 卖出/元 | 18.95 |
| 昨收/元 | 20.10 |
| 今开/元 | 20.28 |
| 最高/元 | 20.28 |
| 最低/元 | 18.70 |
| 成交量/手 | 35409.07 |
| 成交额/万 | 6823.21 |
| 股净值/元 | 23.60 |
| 市净率 | 1.20 |
| 总市值/万 | 253901.16 |
| 流通值/万 | 253901.16 |
| 换手率/% | 2.63 |
| 入市日期 | 2020-01-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
八亿时空(688181)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 20.28 | 18.88 | -1.22 | -6.07 | 35409.07 | 6823.21 | 2.63 |
| 2024-10-10 | 20.40 | 20.10 | 0.09 | 0.45 | 35310.10 | 7212.09 | 2.63 |
| 2024-10-09 | 22.01 | 20.01 | -2.54 | -11.26 | 59945.70 | 12625.79 | 4.46 |
| 2024-10-08 | 23.34 | 22.55 | 2.78 | 14.06 | 91022.92 | 20193.89 | 6.77 |
| 2024-09-30 | 18.50 | 19.77 | 2.25 | 12.84 | 66645.52 | 12687.83 | 4.96 |
| 2024-09-27 | 16.92 | 17.52 | 0.78 | 4.66 | 15552.19 | 2679.01 | 1.16 |
| 2024-09-26 | 16.29 | 16.74 | 0.41 | 2.51 | 14646.64 | 2415.13 | 1.09 |
| 2024-09-25 | 16.28 | 16.33 | 0.06 | 0.37 | 15342.32 | 2525.21 | 1.14 |
| 2024-09-24 | 15.72 | 16.27 | 0.63 | 4.03 | 14653.64 | 2345.18 | 1.09 |
| 2024-09-23 | 15.58 | 15.64 | 0.06 | 0.39 | 6845.97 | 1067.95 | 0.51 |
| 2024-09-20 | 15.68 | 15.58 | -0.12 | -0.76 | 5985.87 | 933.60 | 0.45 |
| 2024-09-19 | 15.46 | 15.70 | 0.28 | 1.82 | 11661.42 | 1822.76 | 0.87 |
| 2024-09-18 | 15.40 | 15.42 | 0.12 | 0.78 | 11437.12 | 1757.33 | 0.85 |
| 2024-09-13 | 15.95 | 15.30 | -0.49 | -3.10 | 11379.89 | 1763.45 | 0.85 |
| 2024-09-12 | 15.96 | 15.79 | -0.15 | -0.94 | 8147.82 | 1302.19 | 0.61 |
| 2024-09-11 | 16.00 | 15.94 | -0.20 | -1.24 | 6972.94 | 1115.03 | 0.52 |
| 2024-09-10 | 15.89 | 16.14 | 0.26 | 1.64 | 11556.57 | 1836.36 | 0.86 |
| 2024-09-09 | 16.05 | 15.88 | -0.06 | -0.38 | 10809.12 | 1726.61 | 0.80 |
| 2024-09-06 | 16.69 | 15.94 | -0.76 | -4.55 | 17680.03 | 2861.68 | 1.31 |
| 2024-09-05 | 16.68 | 16.70 | 0.01 | 0.06 | 21561.22 | 3585.01 | 1.60 |
| 2024-09-04 | 16.47 | 16.69 | 0.23 | 1.40 | 25401.43 | 4251.63 | 1.89 |
| 2024-09-03 | 16.55 | 16.46 | 0.16 | 0.98 | 8973.13 | 1480.94 | 0.67 |
| 2024-09-02 | 16.68 | 16.30 | -0.38 | -2.28 | 12638.87 | 2087.42 | 0.94 |
| 2024-08-30 | 16.31 | 16.68 | 0.34 | 2.08 | 13723.65 | 2302.50 | 1.02 |
| 2024-08-29 | 15.95 | 16.34 | 0.34 | 2.13 | 10163.09 | 1643.78 | 0.76 |
| 2024-08-28 | 15.82 | 16.00 | 0.18 | 1.14 | 8114.48 | 1293.59 | 0.60 |
| 2024-08-27 | 16.15 | 15.82 | -0.40 | -2.47 | 7716.99 | 1232.17 | 0.57 |
| 2024-08-26 | 15.87 | 16.22 | 0.35 | 2.21 | 10632.72 | 1717.42 | 0.79 |
| 2024-08-23 | 16.02 | 15.87 | -0.21 | -1.31 | 10174.55 | 1617.60 | 0.76 |
| 2024-08-22 | 16.49 | 16.08 | -0.31 | -1.89 | 8688.91 | 1411.61 | 0.65 |
| 2024-08-21 | 16.44 | 16.39 | -0.07 | -0.43 | 9241.37 | 1523.85 | 0.69 |
| 2024-08-20 | 16.75 | 16.46 | -0.33 | -1.97 | 12096.66 | 2013.61 | 0.90 |
| 2024-08-19 | 16.99 | 16.79 | -0.23 | -1.35 | 17168.57 | 2899.42 | 1.28 |
| 2024-08-16 | 16.90 | 17.02 | 0.24 | 1.43 | 12040.01 | 2051.27 | 0.90 |
| 2024-08-15 | 16.53 | 16.78 | 0.12 | 0.72 | 9775.48 | 1645.35 | 0.73 |
| 2024-08-14 | 16.70 | 16.66 | -0.11 | -0.66 | 7444.22 | 1240.77 | 0.55 |
| 2024-08-13 | 16.50 | 16.77 | 0.41 | 2.51 | 9264.99 | 1530.35 | 0.69 |
| 2024-08-12 | 16.50 | 16.36 | -0.20 | -1.21 | 7504.69 | 1233.05 | 0.56 |
| 2024-08-09 | 16.78 | 16.56 | -0.06 | -0.36 | 9577.89 | 1600.20 | 0.71 |
| 2024-08-08 | 16.66 | 16.62 | -0.02 | -0.12 | 9124.49 | 1506.89 | 0.68 |
| 2024-08-07 | 16.61 | 16.64 | 0.05 | 0.30 | 9400.23 | 1570.02 | 0.70 |
| 2024-08-06 | 16.65 | 16.59 | 0.21 | 1.28 | 9272.47 | 1532.58 | 0.69 |
| 2024-08-05 | 16.97 | 16.38 | -0.77 | -4.49 | 15160.69 | 2540.38 | 1.13 |
| 2024-08-02 | 17.50 | 17.15 | -0.44 | -2.50 | 12681.31 | 2211.73 | 0.94 |
| 2024-08-01 | 17.37 | 17.59 | 0.09 | 0.51 | 12476.95 | 2197.49 | 0.93 |
| 2024-07-31 | 16.59 | 17.50 | 0.81 | 4.85 | 17459.82 | 3001.82 | 1.30 |
| 2024-07-30 | 16.58 | 16.69 | 0.15 | 0.91 | 7665.04 | 1271.82 | 0.57 |
| 2024-07-29 | 16.52 | 16.54 | -0.07 | -0.42 | 9553.77 | 1585.41 | 0.71 |
| 2024-07-26 | 16.08 | 16.61 | 0.45 | 2.79 | 12678.88 | 2089.49 | 0.94 |
| 2024-07-25 | 16.05 | 16.16 | 0.00 | 0.00 | 11401.16 | 1834.38 | 0.85 |
| 2024-07-24 | 16.70 | 16.16 | -0.54 | -3.23 | 16881.47 | 2774.10 | 1.26 |
| 2024-07-23 | 17.50 | 16.70 | -0.72 | -4.13 | 16579.52 | 2828.35 | 1.23 |
| 2024-07-22 | 17.28 | 17.42 | 0.10 | 0.58 | 16741.58 | 2937.63 | 1.24 |
| 2024-07-19 | 16.65 | 17.32 | 0.50 | 2.97 | 19444.74 | 3350.78 | 1.45 |
| 2024-07-18 | 17.05 | 16.82 | -0.31 | -1.81 | 21023.41 | 3488.83 | 1.56 |
| 2024-07-17 | 17.59 | 17.13 | -0.47 | -2.67 | 10284.23 | 1775.88 | 0.76 |
| 2024-07-16 | 17.31 | 17.60 | 0.27 | 1.56 | 15131.54 | 2628.68 | 1.13 |
| 2024-07-15 | 17.73 | 17.33 | -0.52 | -2.91 | 13505.06 | 2356.08 | 1.00 |
| 2024-07-12 | 17.89 | 17.85 | -0.20 | -1.11 | 14295.58 | 2557.43 | 1.06 |
| 2024-07-11 | 17.69 | 18.05 | 0.61 | 3.50 | 15656.11 | 2798.57 | 1.16 |
| 2024-07-10 | 17.55 | 17.44 | -0.13 | -0.74 | 15114.74 | 2655.29 | 1.12 |
| 2024-07-09 | 16.55 | 17.57 | 0.93 | 5.59 | 22534.81 | 3861.76 | 1.68 |
| 2024-07-08 | 17.12 | 16.64 | -0.46 | -2.69 | 13763.43 | 2318.24 | 1.02 |
| 2024-07-05 | 16.76 | 17.10 | 0.34 | 2.03 | 16604.47 | 2801.43 | 1.23 |
| 2024-07-04 | 17.87 | 16.84 | -0.83 | -4.70 | 24062.34 | 4133.69 | 1.79 |
| 2024-07-03 | 17.81 | 17.67 | -0.14 | -0.79 | 17617.35 | 3117.71 | 1.31 |
| 2024-07-02 | 18.18 | 17.81 | -0.44 | -2.41 | 18246.59 | 3271.22 | 1.36 |
| 2024-07-01 | 18.95 | 18.25 | -0.70 | -3.69 | 36627.01 | 6675.36 | 2.72 |
| 2024-06-28 | 18.55 | 18.95 | 0.49 | 2.65 | 28764.98 | 5464.85 | 2.14 |
| 2024-06-27 | 19.10 | 18.46 | -0.65 | -3.40 | 23433.92 | 4423.82 | 1.74 |
| 2024-06-26 | 18.32 | 19.11 | 0.98 | 5.41 | 32573.72 | 6080.69 | 2.42 |
| 2024-06-25 | 18.84 | 18.13 | -0.56 | -3.00 | 35244.94 | 6441.43 | 2.62 |
| 2024-06-24 | 19.42 | 18.69 | -0.94 | -4.79 | 50839.70 | 9840.55 | 3.78 |
| 2024-06-21 | 19.28 | 19.63 | 0.35 | 1.82 | 39182.04 | 7558.40 | 2.91 |
| 2024-06-20 | 19.17 | 19.28 | 0.11 | 0.57 | 50771.78 | 9952.98 | 3.78 |
| 2024-06-19 | 19.16 | 19.17 | 0.01 | 0.05 | 26867.37 | 5130.41 | 2.00 |
| 2024-06-18 | 19.28 | 19.16 | -0.06 | -0.31 | 22808.94 | 4380.19 | 1.70 |
| 2024-06-17 | 19.10 | 19.22 | 0.12 | 0.63 | 30571.13 | 5836.28 | 2.27 |
| 2024-06-14 | 19.45 | 19.10 | -0.19 | -0.99 | 38971.20 | 7491.04 | 2.90 |
| 2024-06-13 | 18.73 | 19.29 | 0.55 | 2.94 | 57632.92 | 11145.72 | 4.29 |
| 2024-06-12 | 18.90 | 18.74 | -0.03 | -0.16 | 36446.85 | 6794.87 | 2.71 |
| 2024-06-11 | 17.05 | 18.77 | 1.88 | 11.13 | 48045.80 | 8673.44 | 3.57 |
| 2024-06-07 | 16.62 | 16.89 | 0.36 | 2.18 | 20857.63 | 3524.68 | 1.55 |
| 2024-06-06 | 17.21 | 16.53 | -0.87 | -5.00 | 29673.47 | 5003.36 | 2.21 |
| 2024-06-05 | 17.80 | 17.40 | -0.32 | -1.81 | 15420.63 | 2704.66 | 1.15 |
| 2024-06-04 | 18.49 | 17.72 | -0.81 | -4.37 | 28060.27 | 4972.88 | 2.09 |
| 2024-06-03 | 19.06 | 18.53 | -0.59 | -3.09 | 23565.35 | 4429.66 | 1.75 |
| 2024-05-31 | 18.87 | 19.12 | 0.24 | 1.27 | 19347.53 | 3703.69 | 1.44 |
| 2024-05-30 | 18.46 | 18.88 | 0.41 | 2.22 | 19631.91 | 3679.69 | 1.46 |
| 2024-05-29 | 18.30 | 18.47 | 0.00 | 0.00 | 13711.83 | 2556.36 | 1.02 |
| 2024-05-28 | 18.28 | 18.47 | -0.01 | -0.05 | 18354.91 | 3423.54 | 1.36 |
| 2024-05-27 | 18.25 | 18.48 | 0.25 | 1.37 | 17752.84 | 3190.06 | 1.32 |
| 2024-05-24 | 18.66 | 18.23 | -0.43 | -2.30 | 9989.49 | 1847.84 | 0.74 |
| 2024-05-23 | 19.02 | 18.66 | -0.41 | -2.15 | 12799.24 | 2406.23 | 0.95 |
| 2024-05-22 | 18.70 | 19.07 | 0.27 | 1.44 | 12675.86 | 2398.07 | 0.94 |
| 2024-05-21 | 18.75 | 18.80 | 0.06 | 0.32 | 10653.56 | 2003.27 | 0.79 |
| 2024-05-20 | 18.85 | 18.74 | -0.02 | -0.11 | 11412.60 | 2148.78 | 0.85 |
| 2024-05-17 | 18.30 | 18.76 | 0.51 | 2.80 | 14277.73 | 2639.25 | 1.06 |
| 2024-05-16 | 18.05 | 18.25 | 0.26 | 1.45 | 13288.42 | 2438.68 | 0.99 |
| 2024-05-15 | 18.26 | 17.99 | -0.28 | -1.53 | 10982.74 | 1990.36 | 0.82 |
日K线
周K线
月K线
