云里物里 (872374) - 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
2025-09-16	30.380	30.740	0.270	0.89%	30.150	30.800	6817	2085	2.00%
2025-09-15	30.910	30.470	-0.370	-1.20%	30.330	30.930	7786	2380	2.28%
2025-09-12	31.180	30.840	-0.350	-1.12%	30.630	31.470	11692	3622	3.43%
2025-09-11	31.270	31.190	-0.030	-0.10%	30.600	31.510	10630	3315	3.12%
2025-09-10	31.180	31.220	0.040	0.13%	31.000	31.900	8827	2776	2.59%
2025-09-09	31.800	31.180	-0.620	-1.95%	30.880	31.970	11097	3475	3.25%
2025-09-08	32.120	31.800	-0.230	-0.72%	31.660	32.350	13548	4331	3.97%
2025-09-05	31.160	32.030	0.950	3.06%	31.160	32.080	17546	5581	5.14%
2025-09-04	30.450	31.080	0.780	2.57%	30.400	31.320	14753	4574	4.32%
2025-09-03	31.300	30.300	-1.080	-3.44%	30.060	31.550	10191	3137	2.99%
2025-09-02	31.670	31.380	-0.370	-1.17%	30.430	31.670	17317	5372	5.08%
2025-09-01	31.830	31.750	0.320	1.02%	31.000	32.080	14092	4445	4.13%
2025-08-29	32.320	31.430	-0.940	-2.90%	31.400	32.440	16158	5114	4.74%
2025-08-28	32.420	32.370	-0.920	-2.76%	31.210	33.190	33458	10770	9.81%
2025-08-27	33.010	33.290	0.420	1.28%	32.800	35.350	40656	13758	11.92%
2025-08-26	32.660	32.870	0.110	0.34%	32.530	33.330	15139	4992	4.44%
2025-08-25	33.000	32.760	-0.100	-0.30%	32.440	33.460	18035	5951	5.29%
2025-08-22	33.040	32.860	-0.180	-0.54%	32.580	33.280	11738	3854	3.44%
2025-08-21	33.690	33.040	-0.320	-0.96%	32.710	33.700	13281	4392	3.89%
2025-08-20	32.860	33.360	0.290	0.88%	32.600	33.520	16123	5330	4.73%
2025-08-19	33.070	33.070	0.000	0.00%	32.880	34.000	24823	8307	7.28%
2025-08-18	31.810	33.070	1.320	4.16%	31.780	33.520	30027	9885	8.80%
2025-08-15	31.030	31.750	0.730	2.35%	31.030	31.850	10819	3428	3.17%
2025-08-14	32.000	31.020	-0.930	-2.91%	31.000	32.230	10814	3403	3.17%
2025-08-13	31.790	31.950	0.160	0.50%	31.560	32.140	8870	2829	2.60%
2025-08-12	31.800	31.790	-0.060	-0.19%	31.180	32.250	8310	2631	2.44%
2025-08-11	31.760	31.850	0.130	0.41%	31.660	32.150	6654	2121	1.95%
2025-08-08	32.160	31.720	-0.380	-1.18%	31.600	32.370	6376	2029	1.87%
2025-08-07	32.550	32.100	-0.440	-1.35%	31.930	32.900	11913	3842	3.49%
2025-08-06	32.290	32.540	0.280	0.87%	32.130	32.960	13367	4363	3.92%
2025-08-05	31.750	32.260	0.680	2.15%	31.620	32.480	11001	3533	3.22%
2025-08-04	31.250	31.580	0.130	0.41%	31.150	31.990	6204	1962	1.82%
2025-08-01	31.700	31.450	-0.540	-1.69%	31.240	32.300	11071	3491	3.25%
2025-07-31	32.000	31.990	-0.230	-0.71%	31.900	32.800	8053	2594	2.36%
2025-07-30	33.290	32.220	-1.080	-3.24%	31.880	33.490	14525	4731	4.26%
2025-07-29	33.000	33.300	0.210	0.63%	32.410	33.300	12342	4053	3.62%
2025-07-28	33.610	33.090	-0.520	-1.55%	33.040	33.990	12877	4291	3.81%
2025-07-25	33.750	33.610	0.010	0.03%	33.580	34.400	21893	7456	6.48%
2025-07-24	32.930	33.600	0.670	2.03%	32.880	33.930	16277	5427	4.82%
2025-07-23	33.800	32.930	-0.970	-2.86%	32.780	34.250	14746	4930	4.36%
2025-07-22	34.430	33.900	-0.580	-1.68%	33.600	34.900	20993	7143	6.21%
2025-07-21	33.880	34.480	0.650	1.92%	33.680	34.730	25329	8709	7.50%
2025-07-18	33.270	33.830	0.410	1.23%	32.980	34.210	23590	7921	6.98%
2025-07-17	33.000	33.420	0.520	1.58%	32.820	33.450	13967	4643	4.13%
2025-07-16	33.200	32.900	-0.220	-0.66%	32.800	33.580	9500	3144	2.81%
2025-07-15	33.280	33.120	0.020	0.06%	32.800	33.650	13385	4447	3.96%
2025-07-14	32.660	33.100	0.340	1.04%	32.660	33.490	7986	2634	2.36%
2025-07-11	32.550	32.760	0.290	0.89%	32.500	33.320	12375	4071	3.66%
2025-07-10	32.400	32.470	0.070	0.22%	31.990	32.780	9068	2935	2.68%
2025-07-09	33.700	32.400	-1.040	-3.11%	32.260	33.770	16594	5477	4.91%
2025-07-08	32.300	33.440	0.830	2.55%	32.300	33.590	16587	5528	4.91%
2025-07-07	32.300	32.610	0.190	0.59%	31.730	32.880	8523	2761	2.52%
2025-07-04	33.200	32.420	-0.900	-2.70%	32.400	33.600	17847	5881	5.28%
2025-07-03	33.570	33.320	0.040	0.12%	33.130	33.880	13313	4454	3.94%
2025-07-02	33.710	33.280	-0.870	-2.55%	33.100	34.480	19090	6386	5.65%
2025-07-01	35.130	34.150	-2.310	-6.34%	34.010	36.000	47524	16454	14.06%
2025-06-30	33.800	36.460	2.980	8.90%	33.220	37.500	65835	23311	19.48%
2025-06-27	32.780	33.480	0.840	2.57%	32.670	33.840	24143	8048	7.15%
2025-06-26	33.030	32.640	-0.420	-1.27%	32.630	33.510	21563	7152	6.38%
2025-06-25	32.700	33.060	0.760	2.35%	32.020	33.140	22928	7463	6.79%
2025-06-24	31.950	32.300	0.870	2.77%	31.610	32.700	16480	5320	4.88%
2025-06-23	30.460	31.540	0.590	1.91%	30.000	31.660	12955	4012	3.83%
2025-06-20	31.660	30.950	-1.090	-3.40%	30.910	32.480	14586	4591	4.32%
2025-06-19	33.200	32.040	-1.740	-5.15%	31.980	33.960	22900	7479	6.78%
2025-06-18	32.990	33.780	0.370	1.11%	32.800	34.220	22166	7441	6.56%
2025-06-17	34.360	33.410	-0.750	-2.20%	33.200	34.580	21388	7207	6.33%
2025-06-16	33.600	34.160	0.110	0.32%	33.380	34.600	28268	9632	8.37%
2025-06-13	35.660	34.050	-2.470	-6.76%	33.860	35.660	56074	19451	16.59%
2025-06-12	32.220	36.520	4.620	14.48%	31.600	39.530	94003	33548	27.82%
2025-06-11	32.780	31.900	-0.030	-0.09%	31.840	32.830	17679	5698	5.23%
2025-06-10	32.130	31.930	-0.380	-1.18%	31.090	32.490	21483	6832	6.36%
2025-06-09	32.450	32.310	-0.150	-0.46%	31.990	32.730	19030	6138	5.63%