云里物里 (920374) - 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
2026-06-22	17.020	17.380	0.460	2.72%	16.280	17.490	12595	2126	3.79%
2026-06-18	17.820	16.920	-0.570	-3.26%	16.900	17.860	9742	1674	2.86%
2026-06-17	17.840	17.490	-0.690	-3.80%	17.300	18.390	18341	3259	5.38%
2026-06-16	18.050	18.180	1.120	6.57%	17.660	19.500	27107	5022	7.95%
2026-06-15	17.220	17.060	0.180	1.07%	16.790	17.350	6012	1021	1.76%
2026-06-12	16.960	16.880	0.080	0.48%	16.700	17.370	6936	1182	2.03%
2026-06-11	17.690	16.800	-0.890	-5.03%	16.620	17.690	9875	1673	2.89%
2026-06-10	18.770	17.690	-1.020	-5.45%	17.630	18.900	10932	1969	3.20%
2026-06-09	18.990	18.710	-0.340	-1.78%	18.500	19.360	12125	2294	3.55%
2026-06-08	18.280	19.050	0.450	2.42%	17.740	19.440	16475	3120	4.83%
2026-06-05	17.620	18.600	0.910	5.14%	17.620	18.990	11730	2174	3.44%
2026-06-04	18.140	17.690	-0.800	-4.33%	17.620	18.660	6069	1083	1.78%
2026-06-03	18.800	18.490	-0.310	-1.65%	18.150	18.860	8689	1611	2.55%
2026-06-02	17.720	18.800	0.970	5.44%	17.630	18.800	15101	2769	4.43%
2026-06-01	17.130	17.830	0.830	4.88%	17.130	17.850	10676	1881	3.13%
2026-05-29	17.600	17.000	-0.610	-3.46%	16.920	17.710	7907	1365	2.32%
2026-05-28	17.530	17.610	0.380	2.21%	16.800	17.660	9734	1682	2.85%
2026-05-27	18.460	17.230	-1.230	-6.66%	17.150	18.540	13743	2417	4.03%
2026-05-26	18.970	18.460	-0.600	-3.15%	18.080	19.040	12277	2279	3.60%
2026-05-25	20.130	19.060	-1.090	-5.41%	18.940	20.130	18349	3526	5.38%
2026-05-22	20.580	20.150	-0.970	-4.59%	19.700	21.070	28046	5631	8.22%
2026-05-21	22.220	21.120	-1.480	-6.55%	21.000	22.590	41387	8970	12.13%
2026-05-20	21.340	22.600	2.440	12.10%	20.670	24.500	54836	12482	16.07%
2026-05-19	20.140	20.160	-0.140	-0.69%	19.600	20.520	11546	2317	3.38%
2026-05-18	19.690	20.300	0.600	3.05%	19.210	20.570	12688	2538	3.72%
2026-05-15	19.760	19.700	0.070	0.36%	19.400	20.170	7722	1528	2.26%
2026-05-14	20.560	19.630	-0.800	-3.92%	19.500	20.570	5728	1142	1.68%
2026-05-13	20.450	20.430	0.010	0.05%	20.190	20.650	6036	1234	1.77%
2026-05-12	20.480	20.420	-0.030	-0.15%	20.260	20.910	7182	1479	2.11%
2026-05-11	20.650	20.450	-0.210	-1.02%	20.280	20.850	6968	1424	2.04%
2026-05-08	20.280	20.660	0.220	1.08%	20.150	20.930	10858	2232	3.18%
2026-05-07	20.180	20.440	0.460	2.30%	19.910	20.810	11401	2331	3.34%
2026-05-06	19.160	19.980	0.890	4.66%	19.160	20.950	14079	2839	4.13%
2026-04-30	19.130	19.090	0.020	0.10%	18.960	19.360	4022	770	1.18%
2026-04-29	18.610	19.070	0.310	1.65%	18.510	19.220	4785	907	1.40%
2026-04-28	19.370	18.760	-0.700	-3.60%	18.600	19.530	7461	1413	2.19%
2026-04-27	19.830	19.460	-0.460	-2.31%	19.100	19.830	6641	1284	1.95%
2026-04-24	20.360	19.920	-0.400	-1.97%	19.800	20.360	6021	1201	1.77%
2026-04-23	21.290	20.320	-0.960	-4.51%	20.280	21.390	9351	1923	2.74%
2026-04-22	20.800	21.280	0.480	2.31%	20.700	21.550	8796	1870	2.58%
2026-04-21	21.250	20.800	-0.450	-2.12%	20.500	21.250	7269	1508	2.13%
2026-04-20	21.320	21.250	0.020	0.09%	21.110	22.210	12482	2694	3.66%
2026-04-17	20.340	21.230	0.890	4.38%	19.980	21.660	14786	3072	4.33%
2026-04-16	20.190	20.340	0.440	2.21%	19.970	20.500	8242	1674	2.42%
2026-04-15	20.120	19.900	-0.080	-0.40%	19.780	20.330	6364	1282	1.87%
2026-04-14	19.780	19.980	0.200	1.01%	19.700	20.380	4240	843	1.24%
2026-04-13	20.130	19.780	-0.380	-1.88%	19.660	20.190	4851	962	1.42%
2026-04-10	20.000	20.160	0.230	1.15%	19.820	20.480	6023	1219	1.77%
2026-04-09	20.500	19.930	-0.490	-2.40%	19.750	20.500	7293	1462	2.14%
2026-04-08	19.620	20.420	1.280	6.69%	19.620	20.560	9983	2018	2.93%
2026-04-07	19.390	19.140	-0.060	-0.31%	19.050	19.580	3471	670	1.02%
2026-04-03	19.950	19.200	-0.450	-2.29%	19.050	19.950	4332	840	1.27%
2026-04-02	19.680	19.650	0.040	0.20%	19.370	20.150	8122	1605	2.38%
2026-04-01	19.860	19.610	0.030	0.15%	19.400	20.280	5872	1162	1.72%
2026-03-31	19.000	19.580	0.630	3.32%	18.940	19.960	10867	2127	3.19%
2026-03-30	19.280	18.950	-0.490	-2.52%	18.770	19.390	6538	1240	1.92%
2026-03-27	19.360	19.440	-0.210	-1.07%	19.220	19.980	6516	1273	1.91%
2026-03-26	20.010	19.650	-0.350	-1.75%	19.330	20.330	11600	2305	3.40%
2026-03-25	19.000	20.000	1.000	5.26%	18.990	21.680	20720	4197	6.07%
2026-03-24	18.750	19.000	0.440	2.37%	18.600	19.100	7182	1354	2.11%
2026-03-23	19.190	18.560	-1.230	-6.22%	18.400	19.700	11356	2157	3.33%
2026-03-20	20.740	19.790	-0.730	-3.56%	19.770	21.150	8813	1801	2.58%
2026-03-19	21.940	20.520	-1.420	-6.47%	20.380	21.940	9556	1998	2.80%
2026-03-18	22.100	21.940	0.070	0.32%	21.540	22.100	4101	893	1.20%
2026-03-17	22.150	21.870	-0.330	-1.49%	21.810	22.340	3748	826	1.10%
2026-03-16	22.360	22.200	-0.250	-1.11%	22.000	22.480	3919	870	1.15%