王府井 (600859) - 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
2026-07-10	9.27	9.53	0.25	2.69%	9.22	9.67	218740	20784	1.95%
2026-07-09	9.48	9.28	-0.17	-1.80%	9.23	9.49	134829	12582	1.20%
2026-07-08	9.36	9.45	0.13	1.39%	9.30	9.57	135122	12752	1.20%
2026-07-07	9.56	9.32	-0.32	-3.32%	9.30	9.56	135437	12734	1.21%
2026-07-06	9.49	9.64	0.16	1.69%	9.47	9.69	156950	15071	1.40%
2026-07-03	9.56	9.48	0.07	0.74%	9.41	9.65	155516	14805	1.38%
2026-07-02	9.40	9.41	-0.01	-0.11%	9.29	9.60	184906	17441	1.65%
2026-07-01	9.17	9.42	0.24	2.61%	9.11	9.49	201216	18777	1.79%
2026-06-30	9.26	9.18	-0.12	-1.29%	9.11	9.33	142722	13116	1.27%
2026-06-29	9.23	9.30	0.03	0.32%	9.00	9.40	187499	17325	1.67%
2026-06-26	9.49	9.27	-0.26	-2.73%	9.24	9.56	155319	14529	1.38%
2026-06-25	9.53	9.53	-0.04	-0.42%	9.39	9.67	187282	17865	1.67%
2026-06-24	9.97	9.57	-0.36	-3.63%	9.57	9.98	166098	16114	1.48%
2026-06-23	9.93	9.93	-0.04	-0.40%	9.90	10.20	159970	16073	1.42%
2026-06-22	9.86	9.97	0.06	0.61%	9.61	9.99	169893	16606	1.51%
2026-06-18	10.08	9.91	-0.22	-2.17%	9.86	10.12	147797	14697	1.32%
2026-06-17	10.50	10.13	-0.25	-2.41%	10.10	10.55	161314	16497	1.44%
2026-06-16	10.45	10.38	-0.09	-0.86%	10.28	10.46	118859	12330	1.06%
2026-06-15	10.45	10.47	0.04	0.38%	10.37	10.64	140098	14709	1.25%
2026-06-12	10.20	10.43	0.25	2.46%	10.16	10.49	167534	17322	1.49%
2026-06-11	10.34	10.18	-0.22	-2.12%	10.16	10.43	110402	11299	0.98%
2026-06-10	10.28	10.40	0.09	0.87%	10.14	10.40	156373	16053	1.39%
2026-06-09	10.40	10.31	-0.18	-1.72%	10.21	10.50	169598	17478	1.51%
2026-06-08	10.62	10.49	-0.16	-1.50%	10.42	10.96	184941	19702	1.65%
2026-06-05	10.50	10.65	0.20	1.91%	10.50	11.20	224055	24180	1.99%
2026-06-04	10.75	10.45	-0.32	-2.97%	10.35	10.88	191819	20178	1.71%
2026-06-03	10.92	10.77	-0.21	-1.91%	10.68	10.93	168374	18134	1.50%
2026-06-02	11.21	10.98	-0.26	-2.31%	10.94	11.26	177050	19588	1.58%
2026-06-01	11.12	11.24	0.06	0.54%	10.90	11.27	195915	21812	1.74%
2026-05-29	10.73	11.18	0.52	4.88%	10.67	11.47	386755	43302	3.44%
2026-05-28	10.91	10.66	-0.33	-3.00%	10.62	10.95	140129	15077	1.25%
2026-05-27	10.87	10.99	0.06	0.55%	10.65	11.08	190224	20697	1.69%
2026-05-26	10.90	10.93	-0.05	-0.46%	10.83	11.12	121521	13334	1.08%
2026-05-25	10.63	10.98	0.22	2.04%	10.63	11.02	170160	18445	1.51%
2026-05-22	11.01	10.76	-0.22	-2.00%	10.76	11.05	155004	16827	1.38%
2026-05-21	11.13	10.98	-0.15	-1.35%	10.96	11.26	154526	17184	1.37%
2026-05-20	11.43	11.13	-0.34	-2.96%	11.11	11.43	165753	18549	1.47%
2026-05-19	11.38	11.47	0.05	0.44%	11.38	11.53	107838	12351	0.96%
2026-05-18	11.62	11.42	-0.20	-1.72%	11.38	11.64	125198	14356	1.11%
2026-05-15	11.80	11.62	-0.21	-1.78%	11.58	11.81	138138	16134	1.23%
2026-05-14	11.94	11.83	-0.11	-0.92%	11.63	12.07	227677	26932	2.03%
2026-05-13	12.03	11.94	-0.08	-0.67%	11.93	12.05	131100	15700	1.17%
2026-05-12	12.14	12.02	-0.14	-1.15%	12.01	12.16	132694	16000	1.18%
2026-05-11	12.14	12.16	0.02	0.16%	12.04	12.17	138908	16834	1.24%
2026-05-08	12.09	12.14	0.05	0.41%	12.06	12.18	110231	13353	0.98%
2026-05-07	12.16	12.09	-0.08	-0.66%	12.05	12.23	145303	17603	1.29%
2026-05-06	12.28	12.17	-0.20	-1.62%	12.13	12.33	217549	26535	1.94%
2026-04-30	12.41	12.37	-0.07	-0.56%	12.27	12.44	140432	17349	1.25%
2026-04-29	12.25	12.44	0.18	1.47%	12.21	12.45	146177	18117	1.30%
2026-04-28	12.38	12.26	-0.17	-1.37%	12.19	12.43	119918	14752	1.07%
2026-04-27	12.32	12.43	0.07	0.57%	12.26	12.47	128007	15856	1.14%
2026-04-24	12.30	12.36	0.01	0.08%	12.23	12.42	134957	16674	1.20%
2026-04-23	12.02	12.35	0.30	2.49%	12.02	12.49	261745	32091	2.33%
2026-04-22	12.10	12.05	-0.08	-0.66%	12.03	12.12	93079	11222	0.83%
2026-04-21	12.20	12.13	-0.07	-0.57%	12.08	12.28	112710	13684	1.00%
2026-04-20	12.23	12.20	-0.05	-0.41%	12.13	12.29	108717	13264	0.97%
2026-04-17	12.30	12.25	-0.07	-0.57%	12.15	12.32	99048	12111	0.88%
2026-04-16	12.27	12.32	0.04	0.33%	12.25	12.34	105978	13031	0.94%
2026-04-15	12.26	12.28	0.00	0.00%	12.21	12.31	104185	12775	0.93%
2026-04-14	12.25	12.28	0.09	0.74%	12.14	12.44	133793	16380	1.19%
2026-04-13	12.18	12.19	-0.04	-0.33%	12.16	12.25	67859	8279	0.60%
2026-04-10	12.13	12.23	0.14	1.16%	12.12	12.28	105139	12861	0.94%
2026-04-09	12.25	12.09	-0.24	-1.95%	12.07	12.27	103471	12573	0.92%
2026-04-08	12.27	12.33	0.24	1.99%	12.23	12.35	130196	16015	1.16%
2026-04-07	11.91	12.09	0.18	1.51%	11.90	12.12	84292	10162	0.75%
2026-04-03	12.21	11.91	-0.26	-2.14%	11.91	12.22	110866	13337	0.99%