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
2026-05-06	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%
2026-03-13	23.000	22.450	-0.550	-2.39%	22.210	23.040	5892	1336	1.73%
2026-03-12	23.200	23.000	-0.380	-1.63%	22.640	23.490	6766	1562	1.98%
2026-03-11	23.650	23.380	-0.270	-1.14%	23.150	23.650	11096	2595	3.25%
2026-03-10	22.840	23.650	0.810	3.55%	22.410	24.060	17102	4001	5.01%
2026-03-09	22.430	22.840	0.020	0.09%	21.810	23.730	12825	2919	3.76%
2026-03-06	22.600	22.820	0.170	0.75%	22.310	22.890	3971	901	1.16%
2026-03-05	22.490	22.650	0.390	1.75%	22.090	22.740	4731	1065	1.39%
2026-03-04	22.110	22.260	0.130	0.59%	21.860	22.730	6139	1367	1.80%
2026-03-03	23.280	22.130	-0.940	-4.07%	22.130	23.440	11109	2536	3.26%
2026-03-02	23.620	23.070	-1.050	-4.35%	22.750	23.970	11339	2624	3.32%
2026-02-27	24.680	24.120	-0.510	-2.07%	24.070	24.860	6235	1513	1.83%
2026-02-26	24.800	24.630	-0.140	-0.57%	24.400	24.920	4559	1123	1.34%
2026-02-25	24.950	24.770	0.300	1.23%	24.400	25.110	4207	1038	1.23%
2026-02-24	24.420	24.470	0.290	1.20%	24.100	24.480	2782	676	0.82%
2026-02-13	24.400	24.180	-0.220	-0.90%	24.140	24.790	4363	1065	1.28%
2026-02-12	24.180	24.400	0.060	0.25%	24.180	24.640	3612	883	1.06%
2026-02-11	24.400	24.340	-0.060	-0.25%	24.140	24.700	4097	1000	1.20%
2026-02-10	24.520	24.400	-0.190	-0.77%	24.310	24.750	4933	1206	1.45%
2026-02-09	24.380	24.590	0.290	1.19%	24.380	24.780	4816	1186	1.41%
2026-02-06	24.030	24.300	0.130	0.54%	23.910	24.560	4295	1044	1.26%
2026-02-05	24.390	24.170	-0.130	-0.53%	24.020	24.440	4089	991	1.20%
2026-02-04	24.650	24.300	-0.310	-1.26%	24.250	24.810	6191	1515	1.81%
2026-02-03	24.670	24.610	0.300	1.23%	24.300	24.900	6029	1478	1.77%
2026-02-02	24.700	24.310	-0.440	-1.78%	24.240	24.970	5672	1386	1.66%
2026-01-30	25.060	24.750	-0.200	-0.80%	24.550	25.420	6651	1650	1.95%
2026-01-29	26.070	24.950	-0.880	-3.41%	24.880	26.070	10488	2666	3.07%
2026-01-28	26.200	25.830	-0.370	-1.41%	25.650	26.560	6149	1602	1.80%
2026-01-27	26.060	26.200	0.280	1.08%	25.200	26.380	8733	2261	2.56%
2026-01-26	26.960	25.920	-1.140	-4.21%	25.880	27.220	12309	3264	3.61%