万向钱潮 (000559) - 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	16.09	16.62	0.53	3.29%	16.09	16.79	805162	133044	2.43%
2026-04-30	15.73	16.09	0.25	1.58%	15.72	16.43	619527	100059	1.87%
2026-04-29	15.70	15.84	0.08	0.51%	15.60	16.11	606088	96306	1.83%
2026-04-28	16.80	15.76	-1.32	-7.73%	15.73	16.90	1111519	180502	3.35%
2026-04-27	17.00	17.08	-0.62	-3.50%	16.67	17.42	988917	168546	2.98%
2026-04-24	17.58	17.70	-0.28	-1.56%	17.50	18.01	1169586	207932	3.53%
2026-04-23	17.16	17.98	0.83	4.84%	16.53	18.78	2004231	351487	6.05%
2026-04-22	16.98	17.15	-0.12	-0.69%	16.85	17.34	964350	164955	2.91%
2026-04-21	16.44	17.27	0.67	4.04%	16.21	17.70	1672082	286168	5.04%
2026-04-20	16.30	16.60	0.31	1.90%	16.20	16.84	1105640	182552	3.34%
2026-04-17	16.28	16.29	-0.25	-1.51%	16.11	16.45	730483	118663	2.20%
2026-04-16	16.69	16.54	0.26	1.60%	16.30	16.78	927957	152817	2.80%
2026-04-15	16.60	16.28	-0.18	-1.09%	16.18	16.70	996710	163492	3.01%
2026-04-14	16.33	16.46	0.31	1.92%	16.03	16.58	1001465	163895	3.02%
2026-04-13	15.90	16.15	-0.17	-1.04%	15.86	16.18	1124107	180001	3.39%
2026-04-10	15.47	16.32	1.01	6.60%	15.40	16.84	1847077	303965	5.57%
2026-04-09	15.41	15.31	-0.38	-2.42%	15.08	15.52	502938	77114	1.52%
2026-04-08	15.26	15.69	0.84	5.66%	15.20	15.72	619030	96015	1.87%
2026-04-07	15.01	14.85	0.05	0.34%	14.77	15.10	351199	52471	1.06%
2026-04-03	15.41	14.80	-0.44	-2.89%	14.79	15.42	425532	63551	1.28%
2026-04-02	15.55	15.24	-0.45	-2.87%	15.16	15.68	497010	76433	1.50%
2026-04-01	15.79	15.69	0.26	1.69%	15.43	15.95	703505	110285	2.12%
2026-03-31	15.40	15.43	0.03	0.19%	15.40	15.95	645526	100852	1.95%
2026-03-30	15.15	15.40	-0.03	-0.19%	15.08	15.46	394236	60267	1.19%
2026-03-27	15.11	15.43	-0.03	-0.19%	15.11	15.56	467803	71935	1.41%
2026-03-26	15.49	15.46	-0.14	-0.90%	15.40	15.95	770314	120667	2.32%
2026-03-25	15.06	15.60	0.59	3.93%	15.06	15.73	854756	132224	2.58%
2026-03-24	15.18	15.01	0.18	1.21%	14.64	15.22	666676	99286	2.01%
2026-03-23	15.29	14.83	-0.72	-4.63%	14.75	15.70	849412	129640	2.56%
2026-03-20	15.99	15.55	-0.37	-2.32%	15.50	16.15	468024	73934	1.41%
2026-03-19	16.23	15.92	-0.65	-3.92%	15.83	16.28	567136	90881	1.71%
2026-03-18	16.36	16.57	0.25	1.53%	16.21	16.60	453868	74548	1.37%
2026-03-17	16.89	16.32	-0.37	-2.22%	16.30	17.00	588573	97966	1.78%
2026-03-16	16.81	16.69	-0.26	-1.53%	16.36	16.89	584665	97060	1.76%
2026-03-13	17.30	16.95	-0.62	-3.53%	16.85	17.48	755978	129424	2.28%
2026-03-12	17.81	17.57	-0.32	-1.79%	17.51	18.07	719483	127602	2.17%
2026-03-11	18.27	17.89	-0.48	-2.61%	17.84	18.45	945502	171135	2.85%
2026-03-10	18.00	18.37	0.71	4.02%	17.80	18.62	1344276	245260	4.06%
2026-03-09	17.47	17.66	-0.23	-1.29%	17.10	17.75	765586	133133	2.31%
2026-03-06	17.73	17.89	0.03	0.17%	17.63	18.26	701053	126258	2.12%
2026-03-05	17.90	17.86	0.37	2.12%	17.71	18.18	978150	175838	2.95%
2026-03-04	16.91	17.49	0.29	1.69%	16.91	17.64	861547	149743	2.60%
2026-03-03	18.67	17.20	-1.48	-7.92%	17.04	19.09	1521146	269631	4.59%
2026-03-02	19.26	18.68	-1.39	-6.93%	18.60	19.53	1623756	307359	4.90%
2026-02-27	19.22	20.07	0.63	3.24%	19.10	20.17	1417098	279346	4.28%
2026-02-26	19.27	19.44	0.16	0.83%	19.16	20.24	1628318	318615	4.91%
2026-02-25	19.43	19.28	-0.60	-3.02%	18.88	19.47	1525288	292683	4.60%
2026-02-24	20.41	19.88	-0.43	-2.12%	18.85	20.78	2400730	473017	7.24%
2026-02-13	19.52	20.31	0.69	3.52%	19.46	20.64	2499078	505404	7.54%
2026-02-12	19.85	19.62	-0.59	-2.92%	19.56	20.53	2385291	474490	7.20%
2026-02-11	19.24	20.21	0.68	3.48%	18.80	20.88	3639387	722133	10.98%
2026-02-10	17.75	19.53	1.78	10.03%	17.53	19.53	2296724	425589	6.93%
2026-02-09	17.41	17.75	0.33	1.89%	17.38	17.93	1312480	231705	3.96%
2026-02-06	16.56	17.42	0.77	4.62%	16.50	17.98	1732230	301713	5.23%
2026-02-05	17.02	16.65	-0.54	-3.14%	16.55	17.08	846497	141439	2.55%
2026-02-04	17.30	17.19	-0.33	-1.88%	17.02	17.39	958586	164719	2.89%
2026-02-03	17.30	17.52	0.28	1.62%	16.91	17.55	1261974	217471	3.81%
2026-02-02	17.06	17.24	0.01	0.06%	17.06	17.92	1498108	261326	4.52%
2026-01-30	17.19	17.23	0.03	0.17%	16.73	17.58	1264108	217105	3.81%
2026-01-29	17.74	17.20	-0.60	-3.37%	17.11	17.93	1325030	231229	4.00%
2026-01-28	18.33	17.80	-0.71	-3.84%	17.51	18.33	1481959	263735	4.47%
2026-01-27	18.70	18.51	-0.30	-1.59%	18.06	18.91	1468067	270574	4.43%