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
2026-08-20	11.23	10.88	-0.13	-1.18%	10.84	11.28	297156	32585	0.90%
2026-08-19	11.92	11.01	-1.07	-8.86%	11.00	11.92	580143	65518	1.75%
2026-08-18	11.92	12.08	0.17	1.43%	11.79	12.09	500432	59928	1.51%
2026-08-17	11.64	11.91	0.27	2.32%	11.59	11.92	301448	35505	0.91%
2026-08-14	11.72	11.64	-0.07	-0.60%	11.52	11.79	255293	29674	0.77%
2026-08-13	11.95	11.71	-0.17	-1.43%	11.70	11.98	293355	34775	0.89%
2026-08-12	11.82	11.88	0.07	0.59%	11.73	11.96	258270	30661	0.78%
2026-08-11	11.70	11.81	0.01	0.08%	11.64	11.98	391097	46292	1.18%
2026-08-10	11.90	11.80	0.03	0.25%	11.58	11.94	293514	34526	0.89%
2026-08-07	11.86	11.77	-0.03	-0.25%	11.54	11.92	374569	43953	1.13%
2026-08-06	11.90	11.80	-0.19	-1.58%	11.73	12.11	470898	56078	1.42%
2026-08-05	11.72	11.99	0.29	2.48%	11.67	12.02	524171	62269	1.58%
2026-08-04	11.48	11.70	0.22	1.92%	11.33	11.72	433914	50278	1.31%
2026-08-03	11.28	11.48	0.25	2.23%	11.21	11.56	485761	55610	1.47%
2026-07-31	10.90	11.23	0.52	4.86%	10.90	11.39	607137	67951	1.83%
2026-07-30	10.69	10.71	-0.06	-0.56%	10.62	10.97	335842	36185	1.01%
2026-07-29	10.52	10.77	0.28	2.67%	10.37	10.85	392536	41726	1.18%
2026-07-28	10.55	10.49	-0.14	-1.32%	10.45	10.72	247162	26118	0.75%
2026-07-27	10.31	10.63	0.31	3.00%	10.31	10.65	283763	29937	0.86%
2026-07-24	10.55	10.32	-0.41	-3.82%	10.28	10.64	269262	28046	0.81%
2026-07-23	10.37	10.73	0.26	2.48%	10.32	10.78	307679	32596	0.93%
2026-07-22	10.58	10.47	-0.19	-1.78%	10.37	10.68	282365	29740	0.85%
2026-07-21	10.35	10.66	0.32	3.09%	10.04	10.66	485464	50533	1.46%
2026-07-20	10.56	10.34	-0.20	-1.90%	10.11	10.83	478739	50129	1.44%
2026-07-17	11.11	10.54	-0.54	-4.87%	10.46	11.20	427693	45964	1.29%
2026-07-16	11.20	11.08	-0.15	-1.34%	11.03	11.42	320638	35907	0.97%
2026-07-15	11.25	11.23	-0.02	-0.18%	11.13	11.49	291537	32950	0.88%
2026-07-14	11.16	11.25	0.05	0.45%	10.95	11.31	348312	38794	1.05%
2026-07-13	11.90	11.20	-0.82	-6.82%	11.19	11.91	450838	51685	1.36%
2026-07-10	11.96	12.02	0.08	0.67%	11.94	12.42	586474	71351	1.77%
2026-07-09	11.76	11.94	0.15	1.27%	11.44	11.99	470723	55243	1.42%
2026-07-08	12.47	11.79	-0.81	-6.43%	11.79	12.56	599274	71816	1.81%
2026-07-07	13.13	12.60	-0.52	-3.96%	12.50	13.56	622094	80364	1.88%
2026-07-06	13.92	13.12	-1.10	-7.74%	13.10	14.07	1039087	140588	3.14%
2026-07-03	13.28	14.22	1.05	7.97%	13.24	14.45	1449382	203449	4.37%
2026-07-02	13.00	13.17	0.14	1.07%	12.91	13.72	865136	115584	2.61%
2026-07-01	12.93	13.03	0.10	0.77%	12.90	13.30	477352	62555	1.44%
2026-06-30	12.66	12.93	0.42	3.36%	12.49	13.09	501960	64363	1.51%
2026-06-29	12.61	12.51	-0.12	-0.95%	12.27	12.75	478793	59907	1.44%
2026-06-26	13.25	12.63	-0.70	-5.25%	12.62	13.25	564163	72558	1.70%
2026-06-25	13.41	13.33	-0.25	-1.84%	13.18	13.82	532725	71528	1.61%
2026-06-24	13.75	13.58	0.02	0.15%	13.36	13.82	431577	58610	1.30%
2026-06-23	13.74	13.56	-0.25	-1.81%	13.51	14.30	639704	89060	1.93%
2026-06-22	13.61	13.81	0.06	0.44%	13.09	13.83	646171	86836	1.95%
2026-06-18	13.55	13.75	0.18	1.33%	13.44	13.93	456646	62638	1.38%
2026-06-17	13.78	13.57	-0.22	-1.60%	13.52	13.84	401715	54782	1.21%
2026-06-16	13.92	13.79	-0.13	-0.93%	13.65	14.04	422047	58453	1.27%
2026-06-15	13.56	13.92	0.49	3.65%	13.51	13.95	429598	59320	1.30%
2026-06-12	13.48	13.43	0.22	1.67%	13.30	13.76	473920	64124	1.43%
2026-06-11	13.15	13.21	-0.19	-1.42%	12.94	13.50	549607	72339	1.66%
2026-06-10	14.33	13.40	-1.10	-7.59%	13.40	14.42	736609	101340	2.22%
2026-06-09	14.91	14.50	-0.23	-1.56%	14.30	14.91	533320	77052	1.61%
2026-06-08	14.47	14.73	-0.33	-2.19%	14.38	15.21	593937	88333	1.79%
2026-06-05	14.71	15.06	0.21	1.41%	14.10	15.50	1021651	150269	3.08%
2026-06-04	14.51	14.85	0.15	1.02%	14.30	15.20	660676	97889	1.99%
2026-06-03	14.86	14.70	-0.23	-1.54%	14.64	15.08	612344	91025	1.85%
2026-06-02	15.24	14.93	-0.14	-0.93%	14.91	15.51	618378	93512	1.87%
2026-06-01	14.92	15.07	0.29	1.96%	14.70	15.24	562211	84229	1.70%
2026-05-29	15.49	14.78	-0.54	-3.52%	14.65	15.55	692576	103491	2.09%
2026-05-28	15.62	15.32	-0.44	-2.79%	15.12	15.85	756065	116166	2.28%
2026-05-27	16.39	15.76	-1.06	-6.30%	15.57	16.45	1085322	173282	3.27%
2026-05-26	17.20	16.82	-0.63	-3.61%	16.66	17.93	1151948	199796	3.48%
2026-05-25	17.90	17.45	-0.46	-2.57%	17.25	17.99	995500	174331	3.00%
2026-05-22	17.80	17.91	-0.18	-1.00%	17.36	18.20	1202553	214900	3.63%
2026-05-21	17.65	18.09	0.41	2.32%	17.60	18.60	1889238	343370	5.70%
2026-05-20	17.90	17.68	-0.44	-2.43%	17.33	18.07	1060954	186641	3.20%
2026-05-19	17.81	18.12	0.14	0.78%	17.70	18.40	1429021	258787	4.31%
2026-05-18	17.30	18.18	0.68	3.89%	17.11	18.98	2030603	366535	6.13%
2026-05-15	17.22	17.50	0.96	5.80%	17.10	17.99	1780802	312969	5.37%
2026-05-14	17.57	16.54	-0.91	-5.21%	16.51	17.61	952739	162143	2.87%
2026-05-13	17.42	17.45	-0.06	-0.34%	17.20	17.61	717817	124909	2.17%